{"t":"GOLF","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2016-10-28",14.4258,15.2744,14.3409,15.2319,6904800.0],["2016-10-31",15.3423,15.3423,14.7737,14.7737,465400.0],["2016-11-01",14.7567,15.0665,14.5531,14.8161,586000.0],["2016-11-02",14.604,14.9434,14.5531,14.8161,299100.0],["2016-11-03",14.621,14.7983,14.5955,14.6804,184900.0],["2016-11-04",14.8671,15.2744,14.7822,15.1131,640300.0],["2016-11-07",15.4271,15.6138,14.9349,15.5035,665700.0],["2016-11-08",15.4441,15.5205,15.0385,15.478,322200.0],["2016-11-09",15.1725,15.6138,15.0028,15.5799,276400.0],["2016-11-10",15.5374,15.6138,15.2744,15.5544,268200.0],["2016-11-11",15.4186,15.8429,15.4101,15.6647,238300.0],["2016-11-14",15.8005,15.9108,15.6528,15.7326,268900.0],["2016-11-15",15.6393,15.9057,15.5714,15.7496,122300.0],["2016-11-16",15.7496,15.9023,15.7165,15.8005,126700.0],["2016-11-17",15.5629,16.0466,15.5459,15.775,272300.0],["2016-11-18",16.0211,16.2333,15.8684,16.0805,377000.0],["2016-11-21",16.123,16.2757,16.1145,16.1399,255500.0],["2016-11-22",16.1739,17.2091,15.8684,16.9885,471500.0],["2016-11-23",17.0479,17.3958,16.9885,17.1837,309500.0],["2016-11-25",17.0988,17.3534,16.857,17.1752,89700.0],["2016-11-28",17.3873,17.3873,16.84,17.1158,325300.0],["2016-11-29",17.0564,17.1752,16.8018,16.9376,392600.0],["2016-11-30",17.0649,17.1667,16.8273,16.9376,775800.0],["2016-12-01",16.8358,17.0691,16.5481,16.9036,343300.0],["2016-12-02",16.9376,16.9376,15.6859,16.4624,414800.0],["2016-12-05",16.4878,16.8782,16.2163,16.3266,262200.0],["2016-12-06",16.42,16.666,15.8259,16.123,302600.0],["2016-12-07",15.9363,16.6575,15.8938,16.1739,650400.0],["2016-12-08",16.5388,17.0479,16.2502,16.4454,494700.0],["2016-12-09",16.6236,18.9317,16.4794,18.1935,740800.0],["2016-12-12",18.1171,18.4226,17.8201,18.2529,287900.0],["2016-12-13",18.3293,18.3293,17.8286,18.1511,277500.0],["2016-12-14",18.0577,18.2953,17.1412,17.1837,449300.0],["2016-12-15",17.2685,17.905,17.0988,17.1582,542300.0],["2016-12-16",17.0734,17.1328,16.0831,16.2333,4537400.0],["2016-12-19",16.2333,16.7254,16.2333,16.6066,386400.0],["2016-12-20",16.6066,16.9715,16.543,16.6745,286100.0],["2016-12-21",16.6321,16.7933,16.3436,16.4793,402800.0],["2016-12-22",16.4454,16.7254,16.2078,16.5218,196400.0],["2016-12-23",16.5897,16.9121,16.4539,16.6406,206500.0],["2016-12-27",16.5303,16.717,16.403,16.4878,180100.0],["2016-12-28",16.4284,16.6236,16.0381,16.123,132700.0],["2016-12-29",16.1314,16.403,16.0296,16.3945,115000.0],["2016-12-30",16.3521,16.7679,16.2078,16.7254,336900.0],["2017-01-03",16.8358,16.8612,16.2757,16.5472,287000.0],["2017-01-04",16.6745,16.7,16.1484,16.2587,258700.0],["2017-01-05",16.2927,16.3266,15.8938,16.0551,909900.0],["2017-01-06",16.0381,16.2163,15.9617,16.1654,272200.0],["2017-01-09",16.1654,16.7594,16.0466,16.7085,241000.0],["2017-01-10",16.7,16.7,16.0126,16.1569,292700.0],["2017-01-11",16.2248,16.666,16.0602,16.6236,181000.0],["2017-01-12",16.5133,16.5218,16.0805,16.1993,166200.0],["2017-01-13",16.2333,16.386,15.9278,16.0126,1242400.0],["2017-01-17",16.0296,16.3351,15.9405,15.9702,344100.0],["2017-01-18",16.0041,16.403,16.0041,16.3945,157400.0],["2017-01-19",16.4963,16.6066,16.3614,16.4115,352000.0],["2017-01-20",16.4284,16.5048,16.2333,16.3945,253500.0],["2017-01-23",16.3181,16.5218,16.3012,16.3351,338100.0],["2017-01-24",16.403,16.5133,16.2757,16.4284,104900.0],["2017-01-25",16.5218,16.5303,16.2757,16.2927,318000.0],["2017-01-26",16.3945,16.3945,15.809,16.0211,278100.0],["2017-01-27",15.9448,16.0975,15.8607,15.8853,75100.0],["2017-01-30",15.792,15.8607,15.4271,15.5968,175800.0],["2017-01-31",15.4865,15.9363,15.1471,15.7411,252900.0],["2017-02-01",15.8938,15.932,15.6053,15.7071,197400.0],["2017-02-02",15.7666,15.7666,15.2744,15.4017,122500.0],["2017-02-03",15.4017,15.4017,14.6125,15.1556,216900.0],["2017-02-06",15.0453,15.215,15.0054,15.0368,102800.0],["2017-02-07",15.0622,15.3083,14.9689,15.0028,137400.0],["2017-02-08",14.9349,15.1641,14.7058,14.8331,308100.0],["2017-02-09",14.7907,15.1725,14.7907,15.1047,90800.0],["2017-02-10",15.0792,15.1725,15.0198,15.0368,85000.0],["2017-02-13",15.1131,15.1641,14.7992,15.0028,428500.0],["2017-02-14",15.0792,15.1725,15.0351,15.1131,207900.0],["2017-02-15",15.0113,15.2998,15.0113,15.2829,211500.0],["2017-02-16",15.1301,15.2235,14.7737,14.9349,95900.0],["2017-02-17",14.9689,15.1216,14.884,14.9689,104800.0],["2017-02-21",15.0537,15.0537,14.8161,14.9519,67700.0],["2017-02-22",14.9604,14.9604,14.6889,14.901,166300.0],["2017-02-23",14.9774,15.0283,14.8161,14.901,95100.0],["2017-02-24",14.901,15.0877,14.7822,14.8671,84800.0],["2017-02-27",14.8501,15.1216,14.7398,15.0368,97600.0],["2017-02-28",14.9349,15.0707,14.8331,14.8586,177200.0],["2017-03-01",15.1047,15.2235,14.7907,15.0537,113700.0],["2017-03-02",15.0028,15.6393,14.8331,15.0028,151600.0],["2017-03-03",14.9604,15.181,14.7398,14.9434,97100.0],["2017-03-06",14.8755,15.1301,14.8246,15.0453,68700.0],["2017-03-07",15.0537,15.1556,14.8416,14.9774,142700.0],["2017-03-08",15.0198,15.3677,14.7695,15.2659,119000.0],["2017-03-09",15.3083,15.4271,15.1895,15.3423,101000.0],["2017-03-10",15.3847,15.4526,15.1895,15.3168,92600.0],["2017-03-13",15.3168,15.4042,14.8077,14.8586,127400.0],["2017-03-14",14.8501,15.0198,14.7737,14.7907,94900.0],["2017-03-15",14.884,15.2489,14.8374,15.2065,829000.0],["2017-03-16",15.2235,15.5544,15.2235,15.5289,112800.0],["2017-03-17",15.4526,15.5714,15.2319,15.4526,147200.0],["2017-03-20",15.3507,15.4356,15.215,15.3932,71500.0],["2017-03-21",15.4356,15.59,15.0113,15.0792,306100.0],["2017-03-22",15.6732,15.8429,15.0622,15.3762,617200.0],["2017-03-23",15.5374,15.5374,14.901,15.1131,666900.0],["2017-03-24",15.0368,15.1641,14.3494,15.0707,437900.0],["2017-03-27",14.901,15.1853,14.5191,14.7992,119500.0],["2017-03-28",14.6804,14.6804,14.29,14.5022,167100.0],["2017-03-29",14.5616,14.7398,14.5022,14.7058,70100.0],["2017-03-30",14.7143,14.7143,14.5446,14.604,89800.0],["2017-03-31",14.5701,14.7228,14.5191,14.6634,208900.0],["2017-04-03",14.6634,14.7228,14.5361,14.6464,100500.0],["2017-04-04",14.5701,14.6295,14.4088,14.4767,397200.0],["2017-04-05",14.5361,14.8416,14.4767,14.604,103400.0],["2017-04-06",14.6379,14.7737,14.5276,14.6634,93100.0],["2017-04-07",14.6379,14.7482,14.4852,14.6125,86300.0],["2017-04-10",14.6804,14.9604,14.5531,14.9095,77200.0],["2017-04-11",14.8924,14.9522,14.6275,14.6788,123000.0],["2017-04-12",14.6104,15.0035,14.5677,14.8753,202300.0],["2017-04-13",14.8668,15.1402,14.8497,14.9864,154600.0],["2017-04-17",14.9778,15.4563,14.9778,15.3111,273200.0],["2017-04-18",15.2256,15.4734,15.0462,15.4734,140400.0],["2017-04-19",15.5503,15.6443,15.2769,15.3111,370600.0],["2017-04-20",15.3709,15.5674,15.3367,15.4905,235200.0],["2017-04-21",15.4221,15.5076,15.3965,15.4649,98600.0],["2017-04-24",15.593,15.7383,15.4307,15.4905,87000.0],["2017-04-25",15.5588,15.6785,15.3367,15.4392,624100.0],["2017-04-26",15.5332,15.5759,15.3709,15.499,233200.0],["2017-04-27",15.5503,15.5503,15.4734,15.5247,256200.0],["2017-04-28",15.5588,15.6357,15.4392,15.6016,213800.0],["2017-05-01",15.593,15.6272,15.5161,15.5418,149700.0],["2017-05-02",15.5674,15.6315,15.4452,15.5076,209900.0],["2017-05-03",15.5759,15.5759,15.3794,15.499,213800.0],["2017-05-04",15.5503,15.593,15.4478,15.5845,353700.0],["2017-05-05",15.6614,16.3705,15.593,16.3278,139300.0],["2017-05-08",16.2765,17.1139,16.2338,17.0968,391600.0],["2017-05-09",17.1566,17.3189,16.7482,16.9515,213700.0],["2017-05-10",17.0028,17.1737,16.8319,17.0541,171000.0],["2017-05-11",16.9942,16.9942,16.7123,16.9174,202200.0],["2017-05-12",16.9088,17.0455,16.2595,16.7892,273300.0],["2017-05-15",16.7379,16.8746,16.5841,16.7294,177700.0],["2017-05-16",16.7037,16.8746,16.4944,16.8319,188600.0],["2017-05-17",16.6952,16.749,16.1142,16.1142,243000.0],["2017-05-18",16.0459,16.2765,15.8493,16.2167,112200.0],["2017-05-19",16.2167,16.2936,16.0373,16.0629,198000.0],["2017-05-22",16.1313,16.2082,15.9519,16.0202,75500.0],["2017-05-23",16.0459,16.0715,15.875,15.9348,81100.0],["2017-05-24",15.986,16.0715,15.8921,15.9519,66800.0],["2017-05-25",16.0886,16.0886,15.9177,15.9433,100200.0],["2017-05-26",15.8835,16.3364,15.8835,16.1826,78400.0],["2017-05-30",16.1142,16.4645,16.0031,16.0202,123800.0],["2017-05-31",16.089,16.3642,15.7708,16.3384,283000.0],["2017-06-01",16.39,16.4717,16.218,16.3814,178400.0],["2017-06-02",16.39,16.5783,16.1836,16.2782,207300.0],["2017-06-05",16.3126,16.5878,16.2266,16.347,141300.0],["2017-06-06",16.2524,16.4992,16.2524,16.3384,220500.0],["2017-06-07",16.3212,16.4674,16.3212,16.347,90000.0],["2017-06-08",16.3384,16.4072,16.2653,16.3126,115200.0],["2017-06-09",16.3814,16.7082,16.2361,16.5018,82100.0],["2017-06-12",16.4932,16.8199,16.4932,16.6566,106200.0],["2017-06-13",16.6222,16.7339,16.4674,16.5706,125200.0],["2017-06-14",16.6308,16.6308,16.4072,16.5362,90900.0],["2017-06-15",16.4674,16.6652,16.2094,16.3728,131400.0],["2017-06-16",16.2868,16.4588,16.2008,16.3642,275000.0],["2017-06-19",16.4416,17.1897,16.3126,17.0349,240100.0],["2017-06-20",16.9833,17.0091,16.3384,16.4846,134100.0],["2017-06-21",16.433,16.6007,16.347,16.4674,152900.0],["2017-06-22",16.5362,16.7254,16.3642,16.5878,186600.0],["2017-06-23",16.5964,16.9317,16.5964,16.8113,424000.0],["2017-06-26",16.8199,16.9145,16.7769,16.8715,99600.0],["2017-06-27",16.8199,16.9919,16.8053,16.8715,64000.0],["2017-06-28",16.9403,17.2327,16.9403,17.1037,142900.0],["2017-06-29",17.1209,17.2757,16.8457,17.1983,337500.0],["2017-06-30",17.0263,17.4477,16.7339,17.0607,299500.0],["2017-07-03",17.1037,17.2843,17.0263,17.1037,126200.0],["2017-07-05",17.0951,17.1725,16.9059,17.1725,148100.0],["2017-07-06",17.1811,17.1811,16.7683,17.0779,161800.0],["2017-07-07",17.0349,17.2327,17.0263,17.1123,106700.0],["2017-07-10",17.0521,17.1725,16.8285,17.0435,121700.0],["2017-07-11",17.1037,17.1037,16.4932,16.5104,83200.0],["2017-07-12",16.6308,16.9575,16.5878,16.7082,116800.0],["2017-07-13",16.7769,16.8801,16.6127,16.8371,50600.0],["2017-07-14",16.8285,16.9661,16.7512,16.8457,50300.0],["2017-07-17",16.8543,17.0263,16.8371,16.8887,120100.0],["2017-07-18",16.8199,17.5595,16.8027,17.4047,241400.0],["2017-07-19",17.3961,17.6799,17.3961,17.4907,285200.0],["2017-07-20",17.4821,17.5595,16.8113,17.0521,240700.0],["2017-07-21",16.6652,16.6652,15.8482,16.132,684300.0],["2017-07-24",16.003,16.175,15.7021,16.0976,253600.0],["2017-07-25",16.1062,16.3556,15.8525,16.1062,1107200.0],["2017-07-26",16.0976,16.4416,16.0804,16.2954,389600.0],["2017-07-27",16.347,16.347,15.874,15.9084,165500.0],["2017-07-28",15.8224,16.0116,15.7107,15.9772,136600.0],["2017-07-31",16.0374,16.0374,15.8654,15.8826,113900.0],["2017-08-01",15.9686,16.2438,15.8396,16.0632,211000.0],["2017-08-02",16.0202,16.1406,15.7021,15.9772,207600.0],["2017-08-03",15.9858,16.0288,15.5387,15.7107,94000.0],["2017-08-04",15.8654,15.9084,15.5903,15.7364,157000.0],["2017-08-07",14.7046,15.4785,14.7046,15.1345,692400.0],["2017-08-08",15.1431,15.3237,14.7217,14.7561,607500.0],["2017-08-09",14.61,14.7862,14.3778,14.6873,625500.0],["2017-08-10",14.6358,15.0571,14.4861,14.653,317600.0],["2017-08-11",14.61,14.61,13.2341,13.4061,1127500.0],["2017-08-14",13.3287,13.8016,13.0363,13.7156,1749300.0],["2017-08-15",13.7156,13.9676,13.4921,13.9392,968000.0],["2017-08-16",13.8446,13.8962,13.6813,13.8962,889200.0],["2017-08-17",13.8618,13.9908,13.7414,13.7844,505800.0],["2017-08-18",13.6727,14.1972,13.6727,14.137,358800.0],["2017-08-21",14.1284,14.5928,13.9478,14.5154,606200.0],["2017-08-22",14.567,14.567,13.9736,14.2058,386000.0],["2017-08-23",14.2574,14.2617,13.8876,14.1456,398100.0],["2017-08-24",14.2058,14.438,14.1456,14.2488,213900.0],["2017-08-25",14.3004,14.5498,14.2488,14.4724,203100.0],["2017-08-28",14.4896,14.653,14.3692,14.5498,159700.0],["2017-08-29",14.4552,14.5472,14.2402,14.4122,249300.0],["2017-08-30",14.3949,14.5508,14.1004,14.1783,393500.0],["2017-08-31",14.3602,14.5334,14.1957,14.239,284800.0],["2017-09-01",14.2823,14.3516,14.1523,14.1697,192200.0],["2017-09-05",14.1177,14.1523,13.8579,13.9012,345700.0],["2017-09-06",13.9445,14.1264,13.8146,14.0744,218700.0],["2017-09-07",14.0831,14.4988,14.0397,14.4208,258600.0],["2017-09-08",14.3515,14.4797,14.1783,14.2649,156400.0],["2017-09-11",14.3169,14.4598,14.1437,14.2563,152800.0],["2017-09-12",14.2996,14.7759,14.2996,14.7326,316300.0],["2017-09-13",14.7326,14.9492,14.6287,14.9232,184700.0],["2017-09-14",14.9492,15.0011,14.698,14.75,159400.0],["2017-09-15",14.7846,14.8279,14.5941,14.6027,738800.0],["2017-09-18",14.6114,14.6504,14.3689,14.5421,185000.0],["2017-09-19",14.5508,14.7326,14.3689,14.7067,201100.0],["2017-09-20",14.698,14.7759,14.4555,14.4641,211200.0],["2017-09-21",14.646,14.8626,14.4641,14.5941,292400.0],["2017-09-22",14.5508,14.9838,14.5421,14.8019,264100.0],["2017-09-25",14.8193,15.0878,14.672,14.7673,329700.0],["2017-09-26",14.8452,14.9059,14.62,14.8366,216900.0],["2017-09-27",14.9059,15.261,14.9059,15.209,127000.0],["2017-09-28",15.1397,15.3996,15.1397,15.3562,144400.0],["2017-09-29",15.3649,15.5641,15.3303,15.3822,262800.0],["2017-10-02",15.4602,15.7027,15.3736,15.6161,209900.0],["2017-10-03",15.5208,15.6507,15.3043,15.4775,170400.0],["2017-10-04",15.5035,15.6421,15.3562,15.3736,317300.0],["2017-10-05",15.4169,15.6507,15.235,15.6247,399100.0],["2017-10-06",15.6421,15.6421,15.4169,15.6074,325300.0],["2017-10-09",15.5814,15.6767,15.287,15.5728,287800.0],["2017-10-10",15.5728,15.798,15.3476,15.5901,237000.0],["2017-10-11",15.4948,15.5901,15.2783,15.3562,133200.0],["2017-10-12",15.3562,15.4082,15.1484,15.3562,188900.0],["2017-10-13",15.4342,15.5035,15.2263,15.3389,109500.0],["2017-10-16",15.5035,15.5035,15.183,15.3303,242900.0],["2017-10-17",15.3822,15.668,15.3043,15.5381,136000.0],["2017-10-18",15.6507,15.9279,15.5035,15.6767,333900.0],["2017-10-19",15.7027,15.8499,15.3389,15.5554,252600.0],["2017-10-20",15.6421,15.8846,15.5208,15.8586,458100.0],["2017-10-23",15.8846,15.9625,15.7373,15.7633,164200.0],["2017-10-24",15.798,15.9625,15.6767,15.8066,200300.0],["2017-10-25",15.772,15.9625,15.5468,15.8932,137100.0],["2017-10-26",16.0058,16.2916,15.7806,15.9712,167400.0],["2017-10-27",15.9972,16.0058,15.6421,15.8413,135600.0],["2017-10-30",15.8499,15.9972,15.6507,15.6854,104900.0],["2017-10-31",15.6334,16.0275,15.6334,15.9972,152800.0],["2017-11-01",15.9972,16.0232,15.72,15.772,148000.0],["2017-11-02",15.772,15.8066,15.5988,15.7633,198300.0],["2017-11-03",15.7373,15.746,15.4862,15.668,211400.0],["2017-11-06",15.72,15.8846,15.6247,15.694,110300.0],["2017-11-07",15.6854,15.7243,15.4957,15.5901,310800.0],["2017-11-08",15.3736,15.9539,15.2437,15.8153,534700.0],["2017-11-09",15.8326,16.3003,15.798,16.231,586900.0],["2017-11-10",16.283,16.7594,15.9885,16.6468,465000.0],["2017-11-13",16.2397,16.2397,14.9318,15.1311,1836000.0],["2017-11-14",15.1397,15.3303,14.646,15.2696,4815800.0],["2017-11-15",15.1744,15.6334,15.0098,15.5468,956000.0],["2017-11-16",15.5035,16.1184,15.5035,15.9452,453800.0],["2017-11-17",16.0318,16.4735,15.8673,16.3783,785800.0],["2017-11-20",16.4043,16.6468,16.309,16.5861,634300.0],["2017-11-21",16.5428,16.6468,16.4909,16.6381,520400.0],["2017-11-22",16.6987,16.7853,16.5948,16.6381,402800.0],["2017-11-24",16.6121,16.6814,16.4302,16.6554,101600.0],["2017-11-27",16.6727,16.6901,16.3176,16.3956,293200.0],["2017-11-28",16.3869,16.716,16.3869,16.6727,351800.0],["2017-11-29",16.6727,16.9283,16.6468,16.8806,310900.0],["2017-11-30",16.9503,17.3338,16.9503,17.3164,510500.0],["2017-12-01",17.2553,17.4209,16.9155,17.2815,569000.0],["2017-12-04",17.4035,17.909,17.4035,17.7782,421600.0],["2017-12-05",17.6998,17.9177,17.5168,17.5778,225900.0],["2017-12-06",17.5081,17.7434,17.2728,17.2989,162800.0],["2017-12-07",17.3861,17.8828,17.3861,17.6214,250700.0],["2017-12-08",17.6388,17.6475,17.4209,17.4558,165400.0],["2017-12-11",17.5168,17.5822,17.1595,17.3774,318200.0],["2017-12-12",17.4122,17.5604,17.2292,17.2379,311400.0],["2017-12-13",17.2902,17.5342,17.2205,17.4645,279900.0],["2017-12-14",17.4645,17.6083,17.3338,17.3948,494100.0],["2017-12-15",17.4209,17.848,17.3425,17.8131,1593800.0],["2017-12-18",17.8218,18.0135,17.7782,17.9177,593000.0],["2017-12-19",17.9525,18.1268,17.7782,18.0397,281500.0],["2017-12-20",18.0397,18.2488,18.0048,18.0658,288500.0],["2017-12-21",18.1443,18.3447,18.1094,18.2488,276100.0],["2017-12-22",18.3011,18.5451,18.092,18.5016,197800.0],["2017-12-26",18.519,18.7194,18.4057,18.5451,135100.0],["2017-12-27",18.5277,18.6802,18.3708,18.4231,178100.0],["2017-12-28",18.4144,18.4754,18.214,18.4493,152900.0],["2017-12-29",18.5016,18.7107,18.3534,18.3708,259400.0],["2018-01-02",18.4754,18.519,18.031,18.1704,264900.0],["2018-01-03",18.1094,18.3186,17.9177,18.1007,191600.0],["2018-01-04",18.2227,18.2227,17.6737,17.9351,268700.0],["2018-01-05",18.0223,18.2576,17.9002,18.2576,162600.0],["2018-01-08",18.2663,18.5016,18.0554,18.4754,232200.0],["2018-01-09",18.4406,18.4754,18.0135,18.1007,125100.0],["2018-01-10",18.1007,18.3883,17.8828,18.2053,188100.0],["2018-01-11",18.1965,18.5016,18.0745,18.3796,158200.0],["2018-01-12",18.4406,18.7107,18.4057,18.6846,111900.0],["2018-01-16",18.7107,18.8589,18.1181,18.1443,116200.0],["2018-01-17",18.2924,18.4841,18.119,18.4319,185900.0],["2018-01-18",18.3883,18.5016,18.1268,18.1704,185700.0],["2018-01-19",18.1617,18.7979,18.0048,18.7282,96300.0],["2018-01-22",18.7804,18.8589,18.458,18.5887,106500.0],["2018-01-23",18.5451,18.8763,18.2924,18.8066,118200.0],["2018-01-24",18.8937,18.9896,18.5974,18.8153,153400.0],["2018-01-25",19.068,19.1543,18.702,18.9286,203200.0],["2018-01-26",19.1029,19.2423,18.8763,19.0855,146000.0],["2018-01-29",19.0506,19.1508,18.7543,18.8937,152900.0],["2018-01-30",18.7717,18.8937,18.5626,18.6149,108500.0],["2018-01-31",18.641,18.7543,18.4928,18.6933,223600.0],["2018-02-01",18.6061,18.7892,18.4929,18.6061,142400.0],["2018-02-02",18.5016,18.6671,18.2053,18.2314,119700.0],["2018-02-05",18.1007,18.275,17.1159,17.1595,240100.0],["2018-02-06",16.7848,17.6475,15.2945,17.5429,486100.0],["2018-02-07",17.5168,17.8392,17.5168,17.6562,153800.0],["2018-02-08",17.6911,18.0048,17.6301,17.7434,218300.0],["2018-02-09",17.8828,18.4667,17.7565,18.3447,256000.0],["2018-02-12",18.3883,18.5713,18.0745,18.3883,122100.0],["2018-02-13",18.3011,18.519,18.1443,18.4667,206700.0],["2018-02-14",18.3273,18.8502,18.3273,18.519,239300.0],["2018-02-15",18.6759,18.8676,18.4841,18.763,183800.0],["2018-02-16",18.519,18.7543,18.4231,18.4493,170900.0],["2018-02-20",18.3534,18.5277,18.1965,18.3098,138600.0],["2018-02-21",18.3621,18.6061,18.2488,18.2488,108000.0],["2018-02-22",18.336,18.5364,18.2837,18.5277,144000.0],["2018-02-23",18.6149,18.7543,18.4319,18.5539,143200.0],["2018-02-26",18.6323,19.0506,18.5539,18.9722,154100.0],["2018-02-27",18.9983,19.1726,18.5016,18.5277,211400.0],["2018-02-28",18.5277,18.7456,18.4144,18.4667,296700.0],["2018-03-01",18.4841,18.6061,18.2488,18.3098,124900.0],["2018-03-02",18.1791,18.458,18.0658,18.3534,355900.0],["2018-03-05",18.3186,18.9983,18.3186,18.7194,433000.0],["2018-03-06",18.7804,19.3208,18.7804,19.2772,286200.0],["2018-03-07",20.2358,20.3578,18.8589,19.5299,566900.0],["2018-03-08",19.8698,19.9195,19.1726,19.6868,397400.0],["2018-03-09",19.7739,20.1923,19.5212,20.0528,456800.0],["2018-03-12",20.0441,20.14,19.7216,19.9134,240100.0],["2018-03-13",20.0615,20.6018,19.8698,20.3317,434800.0],["2018-03-14",20.5757,20.8546,20.2358,20.7238,253600.0],["2018-03-15",20.7239,20.8371,20.4886,20.7064,179500.0],["2018-03-16",20.7765,21.1183,20.5487,21.1095,350300.0],["2018-03-19",20.2332,21.3899,19.9528,20.8203,359600.0],["2018-03-20",20.8028,21.0219,20.6276,20.8554,142500.0],["2018-03-21",20.7678,21.007,20.5487,20.6013,237500.0],["2018-03-22",20.4611,20.8992,20.3647,20.6013,317100.0],["2018-03-23",20.6801,20.7765,20.277,20.277,194400.0],["2018-03-26",20.5487,20.7678,20.3384,20.5575,190900.0],["2018-03-27",20.575,20.6013,20.1807,20.2069,224400.0],["2018-03-28",20.1719,20.4523,20.058,20.2157,192100.0],["2018-03-29",20.3647,20.6977,20.2245,20.2332,245600.0],["2018-04-02",20.2332,20.4085,19.6637,19.7951,191400.0],["2018-04-03",19.6987,20.4435,19.6374,20.3734,347300.0],["2018-04-04",20.2069,20.6801,20.1281,20.5662,384500.0],["2018-04-05",20.7239,21.0394,20.7239,21.0394,337400.0],["2018-04-06",20.9343,21.3505,20.794,20.8992,229400.0],["2018-04-09",21.0832,21.092,20.61,20.7064,321900.0],["2018-04-10",20.9693,21.1095,20.6801,21.0482,184900.0],["2018-04-11",21.0482,21.2672,20.9956,21.127,270900.0],["2018-04-12",21.2409,21.46,21.1358,21.311,416900.0],["2018-04-13",21.3636,21.4513,21.0569,21.127,136200.0],["2018-04-16",21.2234,21.425,21.0482,21.2935,179800.0],["2018-04-17",21.4513,21.644,21.2506,21.3023,207900.0],["2018-04-18",21.3987,21.4074,20.8291,20.8554,178400.0],["2018-04-19",20.7853,20.9343,20.5399,20.6363,261400.0],["2018-04-20",20.6714,20.8904,20.3209,20.3559,171500.0],["2018-04-23",20.3822,20.8642,20.3822,20.8291,207900.0],["2018-04-24",20.9693,21.276,20.7152,21.0131,230400.0],["2018-04-25",21.0044,21.2848,20.908,21.1183,119500.0],["2018-04-26",21.1796,21.2935,21.0394,21.092,136800.0],["2018-04-27",21.2322,21.5214,21.1007,21.1796,321100.0],["2018-04-30",21.2672,21.4951,21.1708,21.1708,223900.0],["2018-05-01",21.2935,21.3461,21.0043,21.311,173900.0],["2018-05-02",21.1884,21.5126,21.0946,21.425,291000.0],["2018-05-03",20.2508,20.9342,19.2387,19.3307,411600.0],["2018-05-04",19.4008,19.7162,18.9889,19.5848,380600.0],["2018-05-07",19.6812,20.1368,19.5585,20.1193,282400.0],["2018-05-08",20.1106,20.5224,20.0667,20.4611,278900.0],["2018-05-09",20.4698,20.5837,20.0492,20.2683,220200.0],["2018-05-10",20.2683,20.3209,20.0317,20.1894,164400.0],["2018-05-11",20.2245,20.3997,20.0667,20.2069,135600.0],["2018-05-14",20.242,20.242,20.0317,20.1456,116300.0],["2018-05-15",20.1018,20.2595,20.0229,20.2157,141600.0],["2018-05-16",20.277,20.7239,20.277,20.6538,154600.0],["2018-05-17",20.6451,20.8817,20.6013,20.8291,126500.0],["2018-05-18",20.8642,20.9123,20.7239,20.8291,132000.0],["2018-05-21",20.8554,21.0131,20.7415,20.9342,83800.0],["2018-05-22",21.0219,21.1884,20.8379,20.9167,107300.0],["2018-05-23",20.8554,20.9605,20.6276,20.9167,171300.0],["2018-05-24",20.9693,21.1971,20.9343,21.0219,138500.0],["2018-05-25",21.1007,21.4074,21.0044,21.2497,225800.0],["2018-05-29",21.425,21.425,20.9956,21.0306,220100.0],["2018-05-30",21.1796,21.3286,21.092,21.2059,204600.0],["2018-05-31",21.1795,21.1795,20.783,21.0649,140500.0],["2018-06-01",21.153,21.664,21.0561,21.6464,172300.0],["2018-06-04",21.7345,21.8755,21.5935,21.6288,149700.0],["2018-06-05",21.5583,21.7081,21.4702,21.6376,149700.0],["2018-06-06",21.6288,22.36,21.6288,22.2895,316500.0],["2018-06-07",22.2719,22.3688,21.3645,21.4173,241700.0],["2018-06-08",21.4173,21.8138,21.4173,21.6376,238800.0],["2018-06-11",21.6376,21.8931,21.5231,21.6288,170200.0],["2018-06-12",21.6288,21.8843,21.5495,21.7257,99300.0],["2018-06-13",21.664,21.8755,21.5231,21.7786,120500.0],["2018-06-14",21.9195,22.2807,21.7257,21.8843,211000.0],["2018-06-15",21.9195,22.2279,21.8314,22.0252,381200.0],["2018-06-18",22.0252,22.6067,21.8666,22.3864,168000.0],["2018-06-19",22.3512,22.5274,22.0869,22.2807,185400.0],["2018-06-20",22.3776,22.4393,22.0164,22.4041,146000.0],["2018-06-21",22.3072,22.4569,22.1398,22.2631,205400.0],["2018-06-22",22.4129,22.4129,21.5054,21.6464,391000.0],["2018-06-25",21.5847,21.62,21.153,21.435,199600.0],["2018-06-26",21.5495,21.6517,21.3909,21.6024,143100.0],["2018-06-27",21.5847,21.7345,21.2235,21.2235,199800.0],["2018-06-28",21.1971,21.435,21.0297,21.4173,126700.0],["2018-06-29",21.5054,21.7609,21.4438,21.5495,189400.0],["2018-07-02",21.4438,21.7433,21.0826,21.7169,270500.0],["2018-07-03",21.6816,21.6993,21.3645,21.3997,61500.0],["2018-07-05",21.5143,21.6376,21.2059,21.62,145900.0],["2018-07-06",21.664,21.7874,21.4878,21.6112,85700.0],["2018-07-09",21.6993,21.6993,21.4173,21.5231,145900.0],["2018-07-10",21.479,21.62,21.0826,21.1442,246400.0],["2018-07-11",20.968,21.3028,20.9328,21.1795,145200.0],["2018-07-12",21.3204,21.3204,20.8579,20.9416,101300.0],["2018-07-13",20.9416,21.1354,20.9416,21.0297,68500.0],["2018-07-16",21.0033,21.1266,20.739,21.0473,127800.0],["2018-07-17",21.0473,21.2852,20.9328,20.9768,102100.0],["2018-07-18",20.9945,21.2764,20.8447,21.0737,88500.0],["2018-07-19",21.0473,21.3292,21.0473,21.1354,134700.0],["2018-07-20",21.109,21.4614,20.9504,21.3204,319100.0],["2018-07-23",21.1971,21.5407,21.1618,21.294,186800.0],["2018-07-24",21.3469,21.3469,20.7566,20.9945,193300.0],["2018-07-25",20.968,21.2588,20.8711,21.25,150700.0],["2018-07-26",21.2235,21.7081,21.0738,21.5935,167800.0],["2018-07-27",21.6024,21.7257,21.3689,21.4702,166400.0],["2018-07-30",21.4526,21.8667,21.435,21.7345,151700.0],["2018-07-31",20.8623,21.4261,20.8315,21.294,253800.0],["2018-08-01",21.2764,21.479,21.1795,21.2411,271800.0],["2018-08-02",21.1442,22.664,20.8623,22.3776,385500.0],["2018-08-03",22.6948,23.4745,22.686,23.1529,539700.0],["2018-08-06",23.1529,23.1926,23.0622,23.1265,227500.0],["2018-08-07",23.1265,23.2498,23.0472,23.0648,195400.0],["2018-08-08",23.1265,23.1265,22.73,23.056,177500.0],["2018-08-09",23.0648,23.5318,23.0648,23.4172,143300.0],["2018-08-10",23.241,24.2806,23.241,23.9194,215000.0],["2018-08-13",24.0163,24.1079,23.7961,23.8225,186800.0],["2018-08-14",24.0251,24.5361,24.0251,24.3599,252100.0],["2018-08-15",24.1837,24.1837,23.9723,24.0868,276900.0],["2018-08-16",24.1749,24.1837,23.7873,23.893,124800.0],["2018-08-17",23.8137,24.1397,23.7344,23.7873,161000.0],["2018-08-20",23.7961,24.0251,23.6815,23.8842,292400.0],["2018-08-21",23.9899,24.404,23.8665,24.2366,291300.0],["2018-08-22",24.219,24.263,23.9106,24.0604,145800.0],["2018-08-23",24.0956,24.2586,24.0075,24.2366,158800.0],["2018-08-24",24.3775,24.5361,24.1661,24.3863,239500.0],["2018-08-27",24.4304,24.5537,23.9458,23.9811,138400.0],["2018-08-28",23.9987,24.122,23.9018,23.9723,141900.0],["2018-08-29",23.9546,24.0339,23.7432,23.9723,181100.0],["2018-08-30",24.0165,24.0165,23.5385,23.5916,137800.0],["2018-08-31",23.5828,23.9723,23.4588,23.9457,166600.0],["2018-09-04",23.8395,23.8395,23.5828,23.7333,82700.0],["2018-09-05",23.751,23.8483,23.4765,23.7421,223100.0],["2018-09-06",23.8041,24.1582,23.8041,23.8572,154100.0],["2018-09-07",23.8572,23.99,23.5518,23.7067,110200.0],["2018-09-10",23.8218,23.9369,23.6978,23.8926,146800.0],["2018-09-11",23.8572,24.0608,23.7067,23.8218,156100.0],["2018-09-12",23.8926,23.99,23.3615,23.8306,139200.0],["2018-09-13",23.9369,23.9767,23.4765,23.5208,76400.0],["2018-09-14",23.5119,23.8572,23.3269,23.5119,149000.0],["2018-09-17",23.4677,23.7952,23.357,23.4677,162900.0],["2018-09-18",23.4677,23.5916,23.1756,23.4323,179600.0],["2018-09-19",23.4942,23.8129,23.2906,23.3614,167200.0],["2018-09-20",23.3969,23.8174,23.3703,23.7775,138800.0],["2018-09-21",23.7687,24.2732,23.7421,23.8218,776800.0],["2018-09-24",23.8218,24.3972,23.8218,24.3706,233800.0],["2018-09-25",24.3795,24.5919,24.2378,24.3883,238500.0],["2018-09-26",24.3706,24.4503,24.1316,24.2113,227100.0],["2018-09-27",24.2732,24.6273,24.1316,24.1759,214600.0],["2018-09-28",24.1759,24.4592,24.1139,24.2821,227700.0],["2018-10-01",24.3529,24.4105,23.7775,23.9369,148100.0],["2018-10-02",23.9369,24.0254,23.1136,23.211,158500.0],["2018-10-03",23.2198,23.4146,22.9454,23.3969,214200.0],["2018-10-04",23.3437,23.3437,22.671,22.8657,174300.0],["2018-10-05",22.9808,23.1578,22.8126,22.9365,273500.0],["2018-10-08",22.9897,23.0516,22.4054,22.609,193900.0],["2018-10-09",22.6267,22.7533,22.1929,22.37,297800.0],["2018-10-10",22.2815,22.37,21.8565,21.8742,235500.0],["2018-10-11",21.8831,22.1044,21.6264,21.6706,367600.0],["2018-10-12",21.9362,21.9805,21.6529,21.7592,182700.0],["2018-10-15",21.7061,21.7326,21.529,21.6087,122100.0],["2018-10-16",21.7238,21.9716,21.4847,21.9716,185800.0],["2018-10-17",21.892,21.9539,21.259,21.3608,114500.0],["2018-10-18",21.228,21.5733,21.228,21.4493,171000.0],["2018-10-19",21.467,21.4847,21.2103,21.2811,126300.0],["2018-10-22",21.3343,21.6618,21.228,21.5556,226700.0],["2018-10-23",21.29,21.3254,20.7057,21.1749,156000.0],["2018-10-24",21.1661,21.2811,20.7766,20.7943,172600.0],["2018-10-25",20.8916,21.2457,20.8571,21.0156,177900.0],["2018-10-26",20.8031,21.0775,20.5907,20.8474,197500.0],["2018-10-29",21.0864,21.2705,20.5375,20.7323,158300.0],["2018-10-30",20.5907,21.6352,20.4756,21.5998,164500.0],["2018-10-31",21.8211,21.9628,21.5998,21.6264,230800.0],["2018-11-01",21.7238,22.6798,20.449,22.3611,471800.0],["2018-11-02",22.2638,22.4585,21.6884,22.0247,227200.0],["2018-11-05",22.007,22.2018,21.768,22.0159,187500.0],["2018-11-06",21.9716,22.8657,21.9716,22.8303,151600.0],["2018-11-07",22.8657,23.0516,22.5559,22.9277,120500.0],["2018-11-08",22.9188,23.2809,22.8834,23.2464,169900.0],["2018-11-09",23.1313,23.1313,22.3346,22.3346,138800.0],["2018-11-12",22.2903,22.4939,22.007,22.0867,103500.0],["2018-11-13",22.0602,22.5293,21.9185,22.1044,361500.0],["2018-11-14",22.3169,22.37,21.5467,21.6264,135600.0],["2018-11-15",21.4759,21.6441,21.228,21.6087,252300.0],["2018-11-16",21.4936,21.6565,21.2369,21.3785,129400.0],["2018-11-19",21.3697,21.5556,20.8739,20.9182,269700.0],["2018-11-20",20.6349,20.989,20.3074,20.6615,209000.0],["2018-11-21",20.75,21.1661,20.7411,21.0244,135500.0],["2018-11-23",20.8562,21.2103,20.8562,21.1306,49000.0],["2018-11-26",21.2457,21.591,21.2369,21.3431,195700.0],["2018-11-27",21.2103,21.4228,20.7057,20.7589,99800.0],["2018-11-28",20.7943,20.8474,20.3277,20.8208,157300.0],["2018-11-29",20.7318,20.8831,20.5538,20.5538,87400.0],["2018-11-30",20.4469,20.5983,19.7304,20.3401,304800.0],["2018-12-03",20.9365,21.6398,20.6205,21.2125,209800.0],["2018-12-04",21.1235,21.1235,20.6339,20.7852,372000.0],["2018-12-06",20.5894,20.8831,20.26,20.8742,219700.0],["2018-12-07",20.8297,20.9454,20.6517,20.9187,220800.0],["2018-12-10",20.9187,20.981,20.4202,20.5449,190700.0],["2018-12-11",20.7585,20.9009,20.3401,20.5271,92600.0],["2018-12-12",20.6962,21.0166,20.6072,20.625,130700.0],["2018-12-13",20.6606,20.6606,19.5657,19.5835,256900.0],["2018-12-14",19.4589,19.9663,19.4589,19.7526,147900.0],["2018-12-17",19.6636,19.7704,19.0939,19.2007,187300.0],["2018-12-18",19.2808,19.6725,19.1028,19.1295,167500.0],["2018-12-19",19.1295,19.2986,18.7993,19.0761,203500.0],["2018-12-20",18.907,19.3432,18.7663,19.174,237000.0],["2018-12-21",19.1918,19.3431,18.858,19.0405,427700.0],["2018-12-24",18.9604,18.9693,18.0168,18.0346,126400.0],["2018-12-26",18.0969,18.8625,18.0747,18.8091,112000.0],["2018-12-27",18.6043,18.8536,18.3809,18.8269,153800.0],["2018-12-28",18.9337,19.0761,18.5776,18.7289,103500.0],["2018-12-31",18.7735,18.7913,18.4663,18.7556,159300.0],["2019-01-02",19.1384,19.6458,18.7913,19.2363,177900.0],["2019-01-03",19.085,19.085,18.4699,18.5954,193000.0],["2019-01-04",18.818,19.6903,18.7467,19.4322,555600.0],["2019-01-07",19.4411,19.4411,18.8981,18.9782,150300.0],["2019-01-08",19.174,19.5835,18.9604,19.5746,260800.0],["2019-01-09",19.6458,19.6992,19.3521,19.6992,160000.0],["2019-01-10",19.3788,19.766,19.3788,19.6458,148000.0],["2019-01-11",19.5835,19.895,19.5835,19.8594,140500.0],["2019-01-14",19.7793,20.0731,19.7793,20.0286,182800.0],["2019-01-15",20.0286,20.3134,19.8862,20.2689,117800.0],["2019-01-16",20.2778,20.7407,20.2689,20.5449,129800.0],["2019-01-17",20.4647,20.981,20.4647,20.8742,103800.0],["2019-01-18",20.9632,21.1947,20.7496,20.8119,117400.0],["2019-01-22",20.714,20.9098,20.3757,20.5716,210500.0],["2019-01-23",20.5894,20.8297,20.4291,20.625,126100.0],["2019-01-24",20.5894,20.7585,20.4737,20.6784,104400.0],["2019-01-25",20.8119,21.0879,20.6873,20.714,103000.0],["2019-01-28",20.5627,20.6161,20.2867,20.4915,172400.0],["2019-01-29",20.4558,20.5458,20.3045,20.3579,271700.0],["2019-01-30",20.3757,20.5182,20.2111,20.4647,124300.0],["2019-01-31",20.4202,20.5004,20.1087,20.4647,276700.0],["2019-02-01",20.5805,20.6784,20.3757,20.6161,174500.0],["2019-02-04",20.5894,20.9454,20.5716,20.8564,119100.0],["2019-02-05",20.8475,21.2837,20.8475,21.0701,104200.0],["2019-02-06",21.0701,21.1235,20.8475,20.892,105900.0],["2019-02-07",20.6962,20.7585,20.4648,20.6606,66200.0],["2019-02-08",20.5983,20.714,20.3401,20.5983,107400.0],["2019-02-11",20.625,20.8386,20.5449,20.6962,57100.0],["2019-02-12",20.7941,21.0077,20.7363,20.9454,54800.0],["2019-02-13",20.9543,21.1591,20.9454,20.9899,105900.0],["2019-02-14",20.9365,20.9988,20.7897,20.892,126100.0],["2019-02-15",21.0701,21.2926,20.9454,21.0434,207800.0],["2019-02-19",21.0256,21.0701,20.9098,20.9632,91900.0],["2019-02-20",20.7674,21.3104,20.7674,21.2214,124700.0],["2019-02-21",21.2036,21.346,21.0701,21.1947,58800.0],["2019-02-22",21.3282,21.7021,21.3149,21.6843,137700.0],["2019-02-25",21.711,22.1204,21.711,22.0136,112700.0],["2019-02-26",21.9424,22.0047,21.7822,21.9513,130900.0],["2019-02-27",21.8178,22.3163,21.8,22.165,152300.0],["2019-02-28",20.4737,22.343,20.0998,22.1739,229800.0],["2019-03-01",21.8623,22.6189,21.8623,22.521,244500.0],["2019-03-04",22.5388,22.6723,21.9691,22.1828,220300.0],["2019-03-05",22.2184,22.2184,21.2748,21.622,232700.0],["2019-03-06",21.5508,21.7644,21.2392,21.2926,180000.0],["2019-03-07",21.257,21.3994,20.981,21.257,106800.0],["2019-03-08",21.1502,21.435,21.1502,21.3104,151300.0],["2019-03-11",21.3282,21.5686,21.2303,21.5507,89700.0],["2019-03-12",21.6309,21.7021,21.4261,21.6843,114500.0],["2019-03-13",21.7466,21.9602,21.711,21.889,77300.0],["2019-03-14",21.9517,21.9517,21.4414,21.513,93700.0],["2019-03-15",21.6831,21.9338,21.1818,21.2623,385800.0],["2019-03-18",21.2623,21.4772,21.0922,21.4503,97500.0],["2019-03-19",21.5578,21.7279,21.4593,21.5936,56100.0],["2019-03-20",21.5309,21.5309,21.0296,21.2265,101700.0],["2019-03-21",21.1818,21.2892,20.9669,20.9937,117000.0],["2019-03-22",20.8595,21.0385,20.1433,20.2059,107200.0],["2019-03-25",20.1433,20.6536,20.1254,20.5014,66600.0],["2019-03-26",20.6894,20.8684,20.5819,20.6267,68600.0],["2019-03-27",20.6625,20.8147,20.4835,20.7162,77400.0],["2019-03-28",20.8505,21.0743,20.6446,20.9579,70700.0],["2019-03-29",20.9579,20.9759,20.6177,20.7162,113700.0],["2019-04-01",20.8416,20.949,20.2955,20.3581,195000.0],["2019-04-02",20.3939,20.3939,19.9642,20.1791,132700.0],["2019-04-03",20.4208,20.5372,20.0985,20.2328,133900.0],["2019-04-04",20.2328,20.3671,20.0537,20.3223,173100.0],["2019-04-05",20.3671,20.7878,20.3671,20.7431,195200.0],["2019-04-08",20.6088,21.1236,20.5193,21.0475,192900.0],["2019-04-09",20.9848,21.1818,20.5461,20.573,179400.0],["2019-04-10",20.5014,21.0027,20.4924,20.9758,87700.0],["2019-04-11",20.9758,21.1997,20.8505,20.9848,69700.0],["2019-04-12",21.1997,21.2444,21.0743,21.1191,65700.0],["2019-04-15",21.316,21.9964,21.316,21.4682,157600.0],["2019-04-16",22.0143,22.1576,21.6921,21.8711,243600.0],["2019-04-17",22.0143,22.7574,21.9338,22.6858,311900.0],["2019-04-18",22.641,22.6589,22.3187,22.5604,1402100.0],["2019-04-22",22.5604,22.6947,22.4038,22.5067,296000.0],["2019-04-23",22.5425,22.9409,22.3903,22.4083,331900.0],["2019-04-24",22.3814,22.8111,22.3814,22.5873,225200.0],["2019-04-25",22.6052,22.7305,22.1755,22.2382,97600.0],["2019-04-26",22.265,22.8111,22.265,22.7037,130000.0],["2019-04-29",22.6768,22.8111,22.5604,22.6947,103900.0],["2019-04-30",22.6947,22.829,22.5694,22.5694,219700.0],["2019-05-01",22.6947,22.7843,22.453,22.4709,320800.0],["2019-05-02",22.5963,22.7932,22.5067,22.7664,284600.0],["2019-05-03",22.829,23.3304,22.7834,23.3035,331200.0],["2019-05-06",23.026,23.4289,22.9544,23.2856,215600.0],["2019-05-07",23.2408,23.3214,22.9096,22.9902,193800.0],["2019-05-08",21.8442,22.265,21.2623,21.5309,648600.0],["2019-05-09",21.889,22.3008,21.4056,22.1397,434900.0],["2019-05-10",22.0681,22.5381,21.9427,22.3724,214900.0],["2019-05-13",22.1218,22.1576,21.325,21.6473,169000.0],["2019-05-14",21.6473,21.9785,21.6294,21.8801,197600.0],["2019-05-15",21.7458,22.1039,21.6652,21.9248,228100.0],["2019-05-16",22.0233,22.1576,21.8442,21.9159,151900.0],["2019-05-17",21.6831,21.9678,21.6831,21.7547,117700.0],["2019-05-20",21.6025,21.8442,21.5443,21.7547,112200.0],["2019-05-21",21.8711,22.2838,21.8711,22.1934,216200.0],["2019-05-22",22.1665,22.3366,22.0502,22.1934,174100.0],["2019-05-23",21.9785,22.0501,21.4682,21.7905,374300.0],["2019-05-24",21.898,22.0323,21.6831,21.8084,116100.0],["2019-05-28",21.8532,22.0143,21.7637,21.9606,146800.0],["2019-05-29",21.7905,21.7905,21.504,21.5578,125200.0],["2019-05-30",21.6388,21.8099,21.4857,21.6838,105000.0],["2019-05-31",21.4047,21.4947,21.0445,21.1525,122200.0],["2019-06-03",21.2606,21.5127,21.1165,21.4407,153200.0],["2019-06-04",21.7198,22.1971,21.7198,21.918,137500.0],["2019-06-05",21.963,22.4132,21.8819,22.4042,161600.0],["2019-06-06",22.3772,22.4826,21.954,22.1071,115200.0],["2019-06-07",22.2601,22.6564,22.1701,22.3952,558800.0],["2019-06-10",22.4853,22.7824,22.4808,22.6203,85700.0],["2019-06-11",22.7914,22.9265,22.5303,22.5753,147900.0],["2019-06-12",22.5213,22.9535,22.5123,22.7374,510300.0],["2019-06-13",22.9625,23.8,22.9445,23.6019,623600.0],["2019-06-14",23.5569,23.6379,23.3948,23.4668,143800.0],["2019-06-17",23.6019,23.899,23.4128,23.827,418000.0],["2019-06-18",24.0791,24.1872,23.7099,23.773,190100.0],["2019-06-19",23.863,24.1692,23.6649,24.0701,121100.0],["2019-06-20",24.3313,24.5789,24.1062,24.1872,174700.0],["2019-06-21",24.0521,24.3673,23.9261,24.3403,259700.0],["2019-06-24",24.4033,24.7635,23.773,23.782,127100.0],["2019-06-25",23.782,23.9351,23.4443,23.4758,156900.0],["2019-06-26",23.4848,23.755,23.3677,23.4488,76600.0],["2019-06-27",23.4578,23.7279,23.3047,23.5749,108900.0],["2019-06-28",23.6109,23.9666,23.6109,23.6469,335400.0],["2019-07-01",23.872,24.1962,23.6019,23.872,202200.0],["2019-07-02",23.845,23.872,23.4668,23.6289,97700.0],["2019-07-03",23.746,23.854,23.5929,23.809,76200.0],["2019-07-05",23.6829,23.9351,23.5298,23.737,83900.0],["2019-07-08",23.6019,23.863,23.6019,23.764,94800.0],["2019-07-09",23.7009,23.854,23.5028,23.854,80500.0],["2019-07-10",24.0251,24.0251,23.764,23.773,85000.0],["2019-07-11",23.863,24.0161,23.782,23.9531,89000.0],["2019-07-12",24.0431,24.3043,23.782,24.0791,82300.0],["2019-07-15",24.1422,24.1737,23.8,23.9621,199800.0],["2019-07-16",23.881,24.2772,23.6919,24.1692,174100.0],["2019-07-17",24.0611,24.2772,23.89,24.0341,76000.0],["2019-07-18",24.0341,24.0341,23.863,23.917,77600.0],["2019-07-19",23.899,23.9621,23.6019,23.6109,66500.0],["2019-07-22",23.5929,23.746,23.2687,23.3227,96900.0],["2019-07-23",23.3497,23.827,23.2147,23.755,118600.0],["2019-07-24",23.7279,23.9125,23.3948,23.746,122200.0],["2019-07-25",23.7189,23.8045,23.2237,23.3407,145800.0],["2019-07-26",23.4038,23.6469,23.2687,23.5749,134800.0],["2019-07-29",23.5659,23.6424,23.3768,23.4038,109900.0],["2019-07-30",23.1967,23.4263,23.0166,23.3948,312300.0],["2019-07-31",22.7014,23.5298,22.2061,23.0166,252500.0],["2019-08-01",23.1696,23.4578,22.6113,22.7104,169700.0],["2019-08-02",22.6203,22.7644,22.388,22.6564,141100.0],["2019-08-05",22.2421,22.5123,22.008,22.2601,150700.0],["2019-08-06",22.3592,22.5033,21.981,22.4583,149200.0],["2019-08-07",21.4767,22.3052,20.8914,21.5758,522300.0],["2019-08-08",21.8819,22.8545,21.7108,22.4492,252500.0],["2019-08-09",22.5393,22.7599,22.1602,22.5033,181900.0],["2019-08-12",22.4132,22.8274,22.2583,22.5753,188900.0],["2019-08-13",22.5123,23.4578,22.3322,23.4038,235600.0],["2019-08-14",23.0346,23.2237,22.6384,22.9265,212400.0],["2019-08-15",22.9895,23.0616,22.5213,22.6474,138300.0],["2019-08-16",22.7734,22.9895,22.6474,22.8185,118900.0],["2019-08-19",23.0976,23.2579,22.7914,23.0616,113600.0],["2019-08-20",23.0346,23.1156,22.7824,23.0166,74600.0],["2019-08-21",23.3047,23.4038,23.0706,23.3227,146800.0],["2019-08-22",23.4848,23.6334,22.8329,23.4668,166900.0],["2019-08-23",23.2957,23.4038,22.4583,22.5033,223500.0],["2019-08-26",22.7104,22.7104,22.2061,22.3682,294400.0],["2019-08-27",22.5393,22.7194,21.909,21.963,161700.0],["2019-08-28",21.918,22.6564,21.918,22.5753,364900.0],["2019-08-29",22.8923,23.5261,22.8923,23.5171,107000.0],["2019-08-30",23.6439,23.7978,23.4899,23.5171,106100.0],["2019-09-03",23.3722,23.5035,22.9738,23.01,166500.0],["2019-09-04",23.2907,23.5171,23.24,23.3088,114700.0],["2019-09-05",23.6801,23.8911,23.3813,23.4175,127500.0],["2019-09-06",23.4809,23.7254,23.2001,23.6801,85700.0],["2019-09-09",23.7797,24.3864,23.7797,24.2506,82300.0],["2019-09-10",24.2234,24.649,24.0695,24.6309,107200.0],["2019-09-11",24.7849,25.5002,24.7034,25.3282,339700.0],["2019-09-12",25.4459,25.8172,25.0475,25.7629,233500.0],["2019-09-13",25.944,26.0073,25.4731,25.5274,135000.0],["2019-09-16",25.464,25.5817,25.0475,25.2829,127300.0],["2019-09-17",25.2195,25.3916,24.9116,25.3553,91900.0],["2019-09-18",25.3553,25.4097,24.6943,25.1018,171300.0],["2019-09-19",25.2014,25.2738,24.9026,24.9116,90000.0],["2019-09-20",24.9388,25.1652,24.5856,24.7758,414500.0],["2019-09-23",24.6852,24.8392,24.3955,24.477,73600.0],["2019-09-24",24.6219,24.649,24.2506,24.3502,132400.0],["2019-09-25",24.4498,24.5902,24.2596,24.3774,111100.0],["2019-09-26",24.3502,24.5313,24.0061,24.0604,79200.0],["2019-09-27",24.0695,24.1691,23.7254,23.8431,99200.0],["2019-09-30",23.8521,24.16,23.7888,23.9065,142700.0],["2019-10-01",24.0333,24.2415,23.6801,23.7706,138000.0],["2019-10-02",23.8069,23.8793,23.4628,23.5533,166200.0],["2019-10-03",23.4809,23.5714,23.0915,23.5443,115800.0],["2019-10-04",23.662,23.6665,23.3813,23.6348,139700.0],["2019-10-07",23.6439,23.8793,23.4718,23.671,114400.0],["2019-10-08",23.5352,23.6348,23.345,23.5261,223100.0],["2019-10-09",23.6801,23.8793,23.5352,23.8159,274500.0],["2019-10-10",23.8521,24.4045,23.6891,23.9699,176800.0],["2019-10-11",24.314,24.6037,24.0604,24.1781,182400.0],["2019-10-14",24.0604,24.323,23.9518,24.1872,150200.0],["2019-10-15",24.2596,24.2687,24.0423,24.1781,147000.0],["2019-10-16",24.0876,24.4045,23.9789,24.2234,333500.0],["2019-10-17",24.3864,24.6037,24.2234,24.486,264900.0],["2019-10-18",24.3502,24.6852,24.2687,24.5132,262300.0],["2019-10-21",24.7305,25.292,24.726,25.2376,310600.0],["2019-10-22",25.2467,25.9349,25.0746,25.8715,247100.0],["2019-10-23",25.9892,26.3152,25.5274,26.2337,265800.0],["2019-10-24",26.2156,26.2156,25.6361,25.9258,172700.0],["2019-10-25",25.8262,26.2337,25.8262,25.9621,133200.0],["2019-10-28",26.0345,26.5824,26.0345,26.442,148800.0],["2019-10-29",25.3101,26.0345,25.3101,25.8534,242700.0],["2019-10-30",25.8353,26.0255,25.5817,25.8262,340500.0],["2019-10-31",27.9724,28.235,25.5002,25.7629,843000.0],["2019-11-01",26.107,26.9129,25.8271,26.6865,382300.0],["2019-11-04",26.7137,26.7861,26.442,26.596,157400.0],["2019-11-05",26.759,27.1755,26.5145,26.605,164500.0],["2019-11-06",26.9038,27.42,26.6458,27.4019,233000.0],["2019-11-07",27.7641,28.0448,27.6192,27.8547,327400.0],["2019-11-08",27.7551,27.8954,27.5287,27.7098,203200.0],["2019-11-11",27.4925,27.909,27.4925,27.7551,126300.0],["2019-11-12",27.9271,27.9271,27.5287,27.6464,170000.0],["2019-11-13",27.4743,27.7822,27.4381,27.5921,110300.0],["2019-11-14",27.6192,27.9045,27.5739,27.6192,98600.0],["2019-11-15",27.8456,28.1082,27.6645,27.8637,121700.0],["2019-11-18",27.7732,27.8728,27.6536,27.7822,82900.0],["2019-11-19",27.8184,28.0901,27.5558,27.583,124400.0],["2019-11-20",27.5287,27.7551,27.0958,27.2027,253200.0],["2019-11-21",27.3023,27.4924,26.9853,27.4743,139800.0],["2019-11-22",27.7007,27.7007,27.2208,27.3566,156300.0],["2019-11-25",27.6011,27.7695,27.2941,27.6917,149200.0],["2019-11-26",27.5015,27.9996,27.5015,27.7732,237300.0],["2019-11-27",27.8823,28.1098,27.6913,27.7914,144200.0],["2019-11-29",27.6822,27.8869,27.3456,27.3547,102400.0],["2019-12-02",27.4275,27.6276,27.3001,27.3547,171600.0],["2019-12-03",27.0727,27.1091,26.7452,26.8453,158000.0],["2019-12-04",26.9908,28.0461,26.9908,27.755,547300.0],["2019-12-05",27.946,28.3372,27.7914,28.2553,429900.0],["2019-12-06",28.5737,28.7693,28.1643,28.1825,181200.0],["2019-12-09",28.3099,28.3099,27.9915,28.1734,165400.0],["2019-12-10",28.2007,28.5191,27.9733,28.5191,127600.0],["2019-12-11",28.5555,29.1013,28.5555,28.9285,1086300.0],["2019-12-12",28.8375,29.4197,28.7011,29.3015,300400.0],["2019-12-13",29.2469,29.4652,28.7374,28.9103,180500.0],["2019-12-16",29.1559,29.4743,28.933,29.4379,297300.0],["2019-12-17",29.4015,29.6471,29.1286,29.5653,272900.0],["2019-12-18",29.6017,29.8109,29.1286,29.3015,176900.0],["2019-12-19",29.1741,29.4288,28.9831,29.3197,156400.0],["2019-12-20",29.4106,29.9382,29.3997,29.8018,446200.0],["2019-12-23",29.8018,29.9837,29.5835,29.7017,134400.0],["2019-12-24",29.7017,29.8746,29.3651,29.8746,75600.0],["2019-12-26",29.8746,29.8746,29.4288,29.729,89900.0],["2019-12-27",29.7927,29.8382,29.4925,29.6381,130100.0],["2019-12-30",29.6835,29.6926,29.1377,29.4379,149500.0],["2019-12-31",29.5016,29.7836,29.5016,29.5653,158400.0],["2020-01-02",29.7108,29.7745,29.3288,29.3833,280300.0],["2020-01-03",29.1468,29.7836,28.9294,29.7017,171000.0],["2020-01-06",29.4379,30.0201,29.356,30.0019,176300.0],["2020-01-07",28.6647,29.8837,28.6647,29.1377,196400.0],["2020-01-08",29.1286,29.356,28.9467,29.0922,219500.0],["2020-01-09",29.2469,29.3833,28.8739,29.1104,209500.0],["2020-01-10",29.1104,29.2742,28.6647,28.7829,161500.0],["2020-01-13",28.8284,29.4743,28.7829,29.4652,165400.0],["2020-01-14",29.4652,29.7017,29.3651,29.6199,150800.0],["2020-01-15",29.5562,29.9201,29.3924,29.8928,132300.0],["2020-01-16",30.0201,30.475,29.7745,29.8837,183400.0],["2020-01-17",30.0929,30.0929,29.3469,29.4197,294900.0],["2020-01-21",29.2196,29.4743,28.8648,29.2924,381200.0],["2020-01-22",29.4561,29.5562,28.8739,28.9467,186100.0],["2020-01-23",28.8557,29.3106,28.51,29.1923,264700.0],["2020-01-24",29.2469,29.2833,28.6283,28.7647,123000.0],["2020-01-27",28.3281,29.1832,28.1552,28.8193,182800.0],["2020-01-28",29.0922,29.1923,28.6465,28.7829,237500.0],["2020-01-29",28.792,29.0376,28.6465,28.7738,294200.0],["2020-01-30",28.5828,29.1741,28.5828,29.0376,157700.0],["2020-01-31",28.9467,28.974,28.1279,28.1734,164300.0],["2020-02-03",28.2826,28.5828,28.1734,28.2189,257200.0],["2020-02-04",28.5373,28.8011,28.41,28.41,127600.0],["2020-02-05",28.6556,28.9603,28.51,28.7193,115400.0],["2020-02-06",28.7193,29.0376,28.369,28.51,137800.0],["2020-02-07",28.3645,28.3645,27.855,28.0097,254300.0],["2020-02-10",27.8005,28.0779,27.7095,27.9278,245000.0],["2020-02-11",27.9096,28.2189,27.3365,27.5093,573400.0],["2020-02-12",27.664,28.3554,27.5139,28.2189,315500.0],["2020-02-13",28.1189,28.2189,27.8368,28.0734,169100.0],["2020-02-14",28.0552,28.1198,27.6276,27.9005,155300.0],["2020-02-18",27.8005,28.1461,27.3638,27.382,123700.0],["2020-02-19",27.473,27.8823,27.2637,27.2728,811400.0],["2020-02-20",27.3638,27.805,27.291,27.573,436700.0],["2020-02-21",27.573,27.6549,27.1091,27.1364,187700.0],["2020-02-24",26.4996,26.4996,25.699,25.7718,235600.0],["2020-02-25",25.7536,25.931,24.7984,24.853,271500.0],["2020-02-26",24.8985,25.1623,24.4437,24.4709,297800.0],["2020-02-27",23.3702,24.0707,22.5697,23.261,610300.0],["2020-02-28",22.415,23.1519,22.2058,23.1519,625600.0],["2020-03-02",23.3793,24.1616,23.261,24.1616,388400.0],["2020-03-03",24.2708,24.8803,23.8705,24.1344,389200.0],["2020-03-04",24.5164,24.5619,24.0889,24.5437,248700.0],["2020-03-05",23.8887,24.2071,23.3429,23.7705,1025300.0],["2020-03-06",22.9427,23.725,22.9427,23.5794,273300.0],["2020-03-09",22.1421,22.6243,21.7191,22.0693,392900.0],["2020-03-10",22.6606,22.9063,21.952,22.8608,443600.0],["2020-03-11",22.2786,22.7243,21.8419,22.3604,588800.0],["2020-03-12",21.5319,22.3009,20.827,21.3488,894400.0],["2020-03-13",22.3284,24.022,21.715,23.9488,537500.0],["2020-03-16",21.5136,22.0995,20.2228,21.2481,552000.0],["2020-03-17",21.6876,23.0287,21.5319,22.7312,573800.0],["2020-03-18",21.4953,22.6488,20.9552,21.6967,506400.0],["2020-03-19",21.5777,22.1453,20.3144,21.0101,894100.0],["2020-03-20",21.2756,21.3763,20.058,20.058,743300.0],["2020-03-23",19.9116,20.3235,18.9045,19.3623,593400.0],["2020-03-24",20.1496,21.6509,20.1496,21.5869,396200.0],["2020-03-25",21.5594,23.134,21.2298,21.9805,590900.0],["2020-03-26",22.1636,24.0129,22.0538,23.8572,441600.0],["2020-03-27",23.0425,24.077,22.3742,23.3629,485000.0],["2020-03-30",23.4453,24.1319,22.9052,23.4727,228400.0],["2020-03-31",23.2622,23.8115,23.0196,23.546,257500.0],["2020-04-01",22.6946,22.9326,22.1087,22.4749,375600.0],["2020-04-02",22.246,23.102,22.1178,22.9235,273800.0],["2020-04-03",22.658,22.7907,21.4038,21.9439,408600.0],["2020-04-06",22.8228,23.5002,22.7037,23.3812,451900.0],["2020-04-07",24.0861,24.5439,22.9509,23.7199,695400.0],["2020-04-08",23.8298,23.8298,22.2918,22.5207,898200.0],["2020-04-09",22.5207,23.134,21.9164,22.5756,802100.0],["2020-04-13",22.365,22.4932,21.7883,22.1362,779800.0],["2020-04-14",21.5136,21.6235,20.8133,21.4953,966000.0],["2020-04-15",21.0193,21.5869,20.6531,21.3855,525200.0],["2020-04-16",21.4679,21.7242,21.1154,21.5777,602400.0],["2020-04-17",22.0171,22.7129,21.834,22.1911,509300.0],["2020-04-20",21.9714,22.6122,21.8707,22.3192,242200.0],["2020-04-21",21.4587,21.9439,21.0284,21.6143,471100.0],["2020-04-22",21.9531,22.0858,21.477,21.8157,281100.0],["2020-04-23",21.8249,22.6488,21.7242,21.8066,809900.0],["2020-04-24",21.8981,22.2369,21.5411,22.0538,404100.0],["2020-04-27",22.2826,23.903,22.0538,23.5368,822000.0],["2020-04-28",24.022,25.0107,23.8115,24.9009,638800.0],["2020-04-29",25.4044,25.853,24.9833,25.4959,695800.0],["2020-04-30",25.1023,25.4227,24.7361,25.084,376500.0],["2020-05-01",24.4889,24.91,23.7657,24.2784,706500.0],["2020-05-04",23.9671,24.7086,23.7474,24.5988,591500.0],["2020-05-05",25.0016,25.1389,24.4523,24.5622,497100.0],["2020-05-06",24.6537,25.0199,24.4798,24.9284,549500.0],["2020-05-07",25.4044,26.4572,24.91,25.1023,832400.0],["2020-05-08",25.4044,25.8164,25.1481,25.7431,437300.0],["2020-05-11",25.3678,26.2192,25.3678,25.9995,592900.0],["2020-05-12",26.0178,26.1185,25.1755,25.1938,421500.0],["2020-05-13",25.0107,25.1847,24.1328,24.6537,487600.0],["2020-05-14",24.2692,24.8643,23.9213,24.8276,571400.0],["2020-05-15",24.7636,25.9354,24.4825,25.8438,527200.0],["2020-05-18",26.8234,27.4368,26.5945,27.3635,810500.0],["2020-05-19",27.2262,27.7389,27.0248,27.4093,549600.0],["2020-05-20",27.8029,28.4804,27.6198,28.1325,501100.0],["2020-05-21",28.0318,28.6177,27.8716,28.4712,486400.0],["2020-05-22",28.6726,28.7093,28.3202,28.517,311200.0],["2020-05-26",28.8374,29.8444,28.8374,29.6064,480500.0],["2020-05-27",29.3592,30.9247,29.3592,30.5127,1079800.0],["2020-05-28",30.7782,31.0346,30.2289,30.3937,605600.0],["2020-05-29",30.2289,30.8148,29.7346,30.5951,794600.0],["2020-06-01",30.7691,31.5655,30.4395,31.2451,439200.0],["2020-06-02",31.5289,31.9867,31.3824,31.6479,301500.0],["2020-06-03",32.0874,33.0578,31.9134,32.1972,444200.0],["2020-06-04",31.9627,32.5053,31.7007,32.4133,437900.0],["2020-06-05",33.011,34.1328,32.6708,32.7443,381300.0],["2020-06-08",32.7995,33.365,32.7259,33.1581,423700.0],["2020-06-09",32.8271,32.8979,32.1282,32.6984,399400.0],["2020-06-10",32.634,32.8639,31.9857,32.4133,490900.0],["2020-06-11",31.4386,31.7696,30.7306,30.749,467800.0],["2020-06-12",31.8524,32.2662,30.4455,31.2639,409000.0],["2020-06-15",30.5191,31.4634,30.3719,31.3007,242800.0],["2020-06-16",32.119,32.119,31.2547,31.5489,287400.0],["2020-06-17",31.6869,32.4317,31.4662,32.2754,252900.0],["2020-06-18",32.1282,32.3765,31.8156,32.2478,253100.0],["2020-06-19",32.0915,32.6064,31.4478,31.457,624900.0],["2020-06-22",31.2455,31.9627,31.1719,31.8156,305800.0],["2020-06-23",32.1374,32.6202,32.0685,32.2938,466900.0],["2020-06-24",32.119,32.4317,30.9512,31.1076,422200.0],["2020-06-25",30.988,31.2547,30.7214,31.1535,366300.0],["2020-06-26",31.0156,31.3191,30.4961,30.6938,626800.0],["2020-06-29",31.126,31.9535,30.9237,31.7788,406300.0],["2020-06-30",31.5857,32.0823,31.3742,31.9903,328000.0],["2020-07-01",32.1558,32.4777,31.8984,31.9076,316000.0],["2020-07-02",32.4869,32.4869,31.6501,31.7696,209000.0],["2020-07-06",32.3489,32.4409,31.7053,31.88,283700.0],["2020-07-07",31.7053,31.8294,31.0064,31.0248,259500.0],["2020-07-08",31.0524,31.411,30.9696,31.3558,221300.0],["2020-07-09",31.411,31.411,30.749,31.0616,301000.0],["2020-07-10",31.2823,31.5489,30.9604,31.5122,201200.0],["2020-07-13",32.0087,32.0317,31.0156,31.034,165900.0],["2020-07-14",30.9145,31.7696,30.7306,31.7604,191000.0],["2020-07-15",32.3214,32.9328,31.8984,32.7259,322900.0],["2020-07-16",32.588,33.0938,32.5053,33.0662,229200.0],["2020-07-17",33.1213,33.6363,33.0846,33.2041,197100.0],["2020-07-20",33.1857,33.2868,32.8087,33.2868,172500.0],["2020-07-21",33.7558,34.4454,33.4156,34.3259,243200.0],["2020-07-22",34.2615,34.7121,33.9535,34.1144,267200.0],["2020-07-23",34.2431,35.3098,34.1604,34.611,301400.0],["2020-07-24",34.4914,34.5374,34.1512,34.2156,159000.0],["2020-07-27",34.2799,35.65,34.2248,35.4661,274000.0],["2020-07-28",35.4294,35.8431,34.8501,34.8684,343100.0],["2020-07-29",35.1167,35.8063,35.0753,35.8063,264900.0],["2020-07-30",35.365,35.365,34.5834,35.1075,484300.0],["2020-07-31",35.1075,35.3926,34.3995,34.988,330200.0],["2020-08-03",35.1719,35.8155,35.0707,35.6041,425900.0],["2020-08-04",35.6224,36.6431,35.3006,36.1742,590000.0],["2020-08-05",34.3811,34.3811,32.5236,34.0041,710000.0],["2020-08-06",34.2615,35.2537,31.9076,32.0271,631600.0],["2020-08-07",31.9076,32.6432,31.9076,32.3305,273600.0],["2020-08-10",32.5512,32.6984,31.7375,31.788,255800.0],["2020-08-11",32.1099,33.0708,32.1099,32.5236,295800.0],["2020-08-12",32.8455,32.9834,32.3489,32.7995,278000.0],["2020-08-13",32.5972,33.0386,32.5098,32.634,226800.0],["2020-08-14",32.4501,32.7995,32.0271,32.1099,138400.0],["2020-08-17",32.1558,32.6524,31.7328,32.4225,165100.0],["2020-08-18",32.3949,32.7075,32.0409,32.165,194800.0],["2020-08-19",32.2662,32.7995,32.2018,32.3305,181700.0],["2020-08-20",32.0087,32.1834,31.6685,31.9076,232200.0],["2020-08-21",31.7788,32.0915,31.6777,32.0547,172800.0],["2020-08-24",32.4409,32.6616,32.2018,32.5053,135400.0],["2020-08-25",32.7535,32.7995,32.1466,32.6432,207500.0],["2020-08-26",32.5972,33.2409,32.4869,32.919,234600.0],["2020-08-27",33.4432,33.4708,32.6432,32.6524,243000.0],["2020-08-28",32.8731,32.9926,32.4961,32.6524,119800.0],["2020-08-31",32.6432,32.8271,32.257,32.4501,170500.0],["2020-09-01",32.2846,32.8639,32.0455,32.7995,175100.0],["2020-09-02",33.057,33.2225,32.6248,33.1489,199500.0],["2020-09-03",33.3567,33.3567,32.0638,32.4609,202800.0],["2020-09-04",32.7564,32.7841,31.4174,31.9715,206400.0],["2020-09-08",31.5005,32.11,31.4174,31.6575,221500.0],["2020-09-09",31.796,32.1146,31.4405,31.8699,176900.0],["2020-09-10",32.1654,32.2208,31.5189,31.5744,200900.0],["2020-09-11",31.8976,31.8976,31.2511,31.4912,200900.0],["2020-09-14",31.6575,31.6575,30.9926,31.3619,187900.0],["2020-09-15",31.6205,31.7314,31.4035,31.4543,151800.0],["2020-09-16",31.5651,31.6344,30.7432,31.0203,241400.0],["2020-09-17",30.6878,31.0203,30.5677,30.9833,174500.0],["2020-09-18",31.1957,31.1957,30.4477,30.6693,506200.0],["2020-09-21",30.1799,31.0664,29.9398,31.048,355700.0],["2020-09-22",31.1496,31.1726,30.42,30.8263,219700.0],["2020-09-23",31.0849,31.5466,30.3923,30.5862,232400.0],["2020-09-24",30.6324,31.0849,30.1429,30.5123,193200.0],["2020-09-25",30.3831,30.6536,30.1614,30.5123,181600.0],["2020-09-28",30.7247,30.8725,30.4985,30.5677,160900.0],["2020-09-29",30.7063,30.8356,30.4108,30.6324,149500.0],["2020-09-30",30.6878,31.2327,30.6878,31.0387,255200.0],["2020-10-01",31.2327,32.1192,31.0203,32.0453,317100.0],["2020-10-02",31.3897,32.4609,31.3897,32.2024,185500.0],["2020-10-05",32.3501,33.6522,32.3261,33.6153,218300.0],["2020-10-06",33.92,33.9754,32.6548,32.7841,229900.0],["2020-10-07",33.0612,33.4768,32.895,32.9042,249600.0],["2020-10-08",33.2644,33.2644,32.2762,32.4147,316000.0],["2020-10-09",32.5625,32.8857,32.4702,32.5533,174800.0],["2020-10-12",32.5533,32.8765,32.2947,32.7564,221200.0],["2020-10-13",32.6548,32.7749,32.3316,32.544,291500.0],["2020-10-14",32.6918,32.858,32.0176,32.0269,170200.0],["2020-10-15",31.6759,32.4332,31.4081,32.3131,301300.0],["2020-10-16",32.4609,32.568,31.9068,32.0453,159600.0],["2020-10-19",32.1377,32.4517,32.0638,32.1008,271000.0],["2020-10-20",32.2485,32.581,31.9161,31.9715,213400.0],["2020-10-21",31.8791,32.5533,31.8791,32.0823,168000.0],["2020-10-22",32.2947,32.3963,31.7683,32.267,222400.0],["2020-10-23",32.2947,32.4277,32.0546,32.1192,167500.0],["2020-10-26",31.8514,32.0777,31.5189,31.7221,216700.0],["2020-10-27",31.639,32.5486,31.5864,31.7868,229300.0],["2020-10-28",31.168,31.7314,30.6693,31.3897,373900.0],["2020-10-29",31.3527,31.639,30.7986,30.9371,218100.0],["2020-10-30",33.0889,33.0889,31.2419,31.5189,439200.0],["2020-11-02",31.6852,31.7221,31.2419,31.639,169500.0],["2020-11-03",31.9992,32.8996,31.916,32.5071,190200.0],["2020-11-04",32.3778,33.5876,32.11,32.8673,290900.0],["2020-11-05",32.9873,33.9801,32.8118,33.8646,308500.0],["2020-11-06",36.2103,37.5032,33.6338,36.0626,702800.0],["2020-11-09",37.1892,37.3277,34.4649,34.5018,556800.0],["2020-11-10",34.6311,34.9174,33.7076,34.5665,400900.0],["2020-11-11",34.7235,35.7209,34.2433,34.6681,215800.0],["2020-11-12",34.6588,34.862,33.4398,33.7538,249300.0],["2020-11-13",33.8092,34.2894,33.4629,33.5137,283500.0],["2020-11-16",33.7815,34.5388,33.2274,34.4741,232100.0],["2020-11-17",34.3633,34.9913,33.92,34.9359,200200.0],["2020-11-18",34.899,34.9959,34.2156,34.2433,145500.0],["2020-11-19",34.114,34.6034,33.9339,34.4003,149900.0],["2020-11-20",34.2063,34.8897,33.8923,34.7697,203300.0],["2020-11-23",35.1021,35.3792,34.7142,34.9728,225700.0],["2020-11-24",35.333,35.333,34.6034,34.9451,200200.0],["2020-11-25",35.0282,35.0929,34.5111,35.0282,154600.0],["2020-11-27",35.1298,35.1298,34.4649,34.8712,98800.0],["2020-11-30",35.019,35.0652,34.3033,34.8158,365200.0],["2020-12-01",34.9082,36.081,34.8158,35.8871,234400.0],["2020-12-02",36.0256,36.9676,35.8963,36.1087,220800.0],["2020-12-03",36.1134,36.4286,35.9557,36.2524,115800.0],["2020-12-04",36.3823,37.009,36.3823,36.8088,160200.0],["2020-12-07",36.577,37.1703,36.577,36.9478,133600.0],["2020-12-08",36.6975,37.2538,36.4425,36.9385,265500.0],["2020-12-09",37.2816,37.2909,36.5862,36.614,211300.0],["2020-12-10",36.4471,36.5751,36.067,36.1412,172600.0],["2020-12-11",35.9001,36.3665,35.4375,35.8167,163700.0],["2020-12-14",36.0485,36.5028,35.8259,35.8259,296100.0],["2020-12-15",36.2061,36.5769,35.9511,36.5399,425800.0],["2020-12-16",36.7902,37.7452,36.7902,37.4114,191100.0],["2020-12-17",37.4856,38.1717,37.2909,38.0511,184400.0],["2020-12-18",38.2459,39.4697,37.7081,37.9028,729000.0],["2020-12-21",37.3558,38.422,37.1805,38.3942,209800.0],["2020-12-22",38.4777,38.8578,38.1763,38.2459,135100.0],["2020-12-23",38.4591,38.4619,37.9399,38.0511,125000.0],["2020-12-24",38.0048,38.2088,37.8008,38.1253,45200.0],["2020-12-28",38.6631,39.2287,38.1253,38.9227,173200.0],["2020-12-29",38.9134,38.9412,37.9213,37.9955,162600.0],["2020-12-30",38.1439,38.7094,37.6849,37.9584,128500.0],["2020-12-31",37.875,37.9584,37.5041,37.5876,127100.0],["2021-01-04",37.9677,38.5704,37.3001,37.8657,174100.0],["2021-01-05",37.8657,38.1902,37.4995,37.9306,166300.0],["2021-01-06",38.3108,39.7108,38.3108,39.1267,259800.0],["2021-01-07",39.071,39.4048,38.7465,39.034,226900.0],["2021-01-08",39.0618,39.275,38.1902,38.9134,225500.0],["2021-01-11",38.6353,39.4883,38.6353,39.2194,159400.0],["2021-01-12",39.1916,39.4234,38.9876,39.2658,161400.0],["2021-01-13",39.0618,39.0618,38.4684,38.5611,227200.0],["2021-01-14",38.6723,38.83,38.1995,38.3108,199600.0],["2021-01-15",37.6525,37.8564,37.022,37.4948,340000.0],["2021-01-19",37.6247,37.8194,36.8087,37.1147,177300.0],["2021-01-20",37.2538,38.3386,37.226,38.1068,177300.0],["2021-01-21",38.3757,38.6631,37.8704,37.9955,123300.0],["2021-01-22",37.7359,38.2551,37.5134,38.0697,187800.0],["2021-01-25",38.0604,38.9783,37.9399,38.32,227100.0],["2021-01-26",38.4869,38.7651,37.926,38.6353,324600.0],["2021-01-27",37.9306,39.2287,37.8101,38.7929,306500.0],["2021-01-28",39.0154,39.1823,37.7359,37.9677,238800.0],["2021-01-29",37.9862,38.1902,37.365,37.8472,235200.0],["2021-02-01",38.1161,39.3121,37.5829,38.8671,198600.0],["2021-02-02",39.3492,40.675,38.6909,40.0724,217900.0],["2021-02-03",40.0538,41.5188,39.734,41.2499,335000.0],["2021-02-04",41.185,42.0844,40.9254,41.8897,148600.0],["2021-02-05",42.14,42.6499,41.7877,42.6129,150000.0],["2021-02-08",42.9466,43.8089,42.7426,43.4009,227200.0],["2021-02-09",43.4566,43.6976,43.2034,43.6791,160900.0],["2021-02-10",43.9387,44.2029,43.438,43.7162,229600.0],["2021-02-11",43.5307,43.8182,41.9916,42.6592,258300.0],["2021-02-12",42.8075,43.5678,42.2373,43.0208,188000.0],["2021-02-16",43.197,43.2062,41.7877,42.0565,292900.0],["2021-02-17",41.6671,42.3069,41.4075,42.0658,156700.0],["2021-02-18",42.0565,42.0565,41.0366,41.1108,169300.0],["2021-02-19",41.1108,41.1943,40.5267,41.0645,216400.0],["2021-02-22",40.7863,41.1757,40.6009,40.9717,180800.0],["2021-02-23",40.7214,41.4631,40.3413,41.2684,194100.0],["2021-02-24",41.5095,41.8433,40.7863,40.7863,286200.0],["2021-02-25",41.2592,42.3903,40.1095,40.5174,358500.0],["2021-02-26",40.4525,40.5916,39.0154,39.1452,360700.0],["2021-03-01",39.6552,39.9843,39.2426,39.581,648800.0],["2021-03-02",39.581,40.0168,38.0697,38.0882,417700.0],["2021-03-03",38.2458,38.3757,37.0962,37.3001,436500.0],["2021-03-04",37.3465,37.9028,35.761,36.614,542600.0],["2021-03-05",36.7995,38.0419,36.3127,37.9955,351700.0],["2021-03-08",38.1995,39.4512,38.1995,38.6167,317100.0],["2021-03-09",38.7836,39.3306,38.6445,38.9412,302100.0],["2021-03-10",39.1359,39.1916,38.4869,38.4869,284400.0],["2021-03-11",38.7243,40.0275,38.6219,39.8134,305100.0],["2021-03-12",39.7948,40.1346,39.4225,39.739,193000.0],["2021-03-15",39.469,39.9717,39.1432,39.7296,221200.0],["2021-03-16",39.6179,39.7948,38.957,39.4038,430600.0],["2021-03-17",39.3759,39.5435,38.9012,39.2642,263100.0],["2021-03-18",39.2921,40.4464,39.2921,39.8413,266500.0],["2021-03-19",40.1951,40.3533,38.957,39.0501,450200.0],["2021-03-22",38.9012,39.4038,38.5288,39.2084,163500.0],["2021-03-23",38.9291,39.6272,38.4264,38.5754,375500.0],["2021-03-24",38.9198,39.3107,37.5421,37.5886,197800.0],["2021-03-25",37.5235,39.0036,37.0022,38.7801,378900.0],["2021-03-26",39.0129,39.6366,38.5009,39.3014,380100.0],["2021-03-29",39.0501,39.4504,38.5009,38.5381,267000.0],["2021-03-30",38.4823,38.9105,37.961,38.6684,124300.0],["2021-03-31",38.8639,39.3247,38.4171,38.473,246000.0],["2021-04-01",38.5288,39.4504,38.3613,39.1711,221800.0],["2021-04-05",39.4597,39.7296,39.2084,39.5993,128100.0],["2021-04-06",39.7576,40.9956,39.7408,40.5116,350100.0],["2021-04-07",40.5116,40.7722,40.0461,40.3719,154700.0],["2021-04-08",40.6884,40.7443,40.1578,40.4278,174000.0],["2021-04-09",40.4185,40.6931,39.9717,40.5953,132200.0],["2021-04-12",40.5488,41.3494,40.2509,41.219,181800.0],["2021-04-13",41.34,41.34,40.5767,40.9212,191300.0],["2021-04-14",40.7257,41.5821,40.7257,41.2563,110000.0],["2021-04-15",41.5355,41.5355,40.8746,40.9677,138800.0],["2021-04-16",41.2563,41.3214,40.3999,40.7722,233700.0],["2021-04-19",40.6326,40.8839,40.1113,40.5116,104300.0],["2021-04-20",40.5953,40.6233,39.7855,40.0834,97000.0],["2021-04-21",40.0554,41.1632,40.0554,41.1446,137000.0],["2021-04-22",41.247,41.4704,40.5488,40.7164,276300.0],["2021-04-23",40.7257,41.5355,40.6978,40.8839,240000.0],["2021-04-26",41.1911,41.219,39.86,40.0368,208000.0],["2021-04-27",40.4557,41.0515,39.7576,40.2416,286300.0],["2021-04-28",40.4929,40.4929,39.7948,40.223,169800.0],["2021-04-29",40.4278,40.6605,40.1299,40.3068,74000.0],["2021-04-30",39.9903,40.2323,39.2642,39.3852,435300.0],["2021-05-03",39.6086,40.3161,39.4597,40.1113,157600.0],["2021-05-04",39.9624,40.0182,39.469,39.739,215500.0],["2021-05-05",40.2695,40.6233,39.7017,39.9437,318000.0],["2021-05-06",44.4864,48.0423,43.4438,47.9865,1175200.0],["2021-05-07",47.3814,48.2471,46.0782,48.0982,731200.0],["2021-05-10",49.3362,49.8017,47.8189,48.182,533000.0],["2021-05-11",47.7165,48.1633,46.9439,47.4093,352700.0],["2021-05-12",47.2045,47.8841,46.3574,46.5436,322700.0],["2021-05-13",46.5809,47.7631,46.5809,47.2697,232200.0],["2021-05-14",47.9586,49.3083,47.6607,48.9918,547100.0],["2021-05-17",48.8522,50.2578,48.2657,49.811,1089400.0],["2021-05-18",49.5317,49.7412,48.666,48.7498,693800.0],["2021-05-19",48.182,48.424,46.8043,47.67,415800.0],["2021-05-20",47.7631,47.9539,47.1859,47.8003,235200.0],["2021-05-21",48.1447,48.1447,47.2511,47.6607,384500.0],["2021-05-24",47.7165,48.4985,47.521,47.8189,400700.0],["2021-05-25",48.1447,48.3123,47.2613,47.6979,319400.0],["2021-05-26",47.9586,49.2711,47.912,49.0849,291000.0],["2021-05-27",49.5503,50.202,49.4759,49.5783,232000.0],["2021-05-28",49.4293,49.8855,49.0011,49.5224,336800.0],["2021-06-01",49.7458,50.202,49.4573,49.8855,289900.0],["2021-06-02",50.053,50.4533,49.5904,50.3323,214200.0],["2021-06-03",50.0662,50.2753,48.899,48.9364,273800.0],["2021-06-04",48.8336,48.8336,47.7729,48.1334,202100.0],["2021-06-07",48.1334,49.0671,47.9933,48.3014,187600.0],["2021-06-08",48.6376,48.8056,47.8813,48.6096,170600.0],["2021-06-09",48.5629,48.7683,47.984,48.0213,127400.0],["2021-06-10",48.1147,48.3108,46.9289,47.0502,229300.0],["2021-06-11",47.0129,47.4891,46.8075,47.2277,264400.0],["2021-06-14",47.0689,47.2276,46.1259,46.574,259400.0],["2021-06-15",46.6207,46.6207,45.8738,46.3873,198800.0],["2021-06-16",46.1165,46.1165,45.3882,45.8364,188000.0],["2021-06-17",45.7524,45.7524,44.2584,44.7439,159600.0],["2021-06-18",44.4358,44.4825,43.8009,44.2958,316900.0],["2021-06-21",44.5199,45.7991,44.5199,45.0521,146600.0],["2021-06-22",44.8747,45.603,44.1184,45.4349,192100.0],["2021-06-23",45.3229,45.5189,44.884,45.3135,254900.0],["2021-06-24",45.715,45.9578,45.3985,45.7897,197700.0],["2021-06-25",46.0418,46.8262,45.9391,46.0512,492200.0],["2021-06-28",46.0418,46.4527,45.871,46.1539,115400.0],["2021-06-29",46.2286,46.7795,46.1259,46.2379,131800.0],["2021-06-30",46.0885,46.5274,46.0045,46.1259,202900.0],["2021-07-01",46.3406,46.3873,45.8448,46.1259,360000.0],["2021-07-02",46.2659,46.462,45.6683,46.1539,119300.0],["2021-07-06",46.2286,46.3593,45.3229,46.0792,133200.0],["2021-07-07",45.8644,46.7608,45.8364,46.2099,121400.0],["2021-07-08",45.6777,46.7374,45.2575,46.2379,197900.0],["2021-07-09",46.7328,47.1343,46.6394,46.9662,113800.0],["2021-07-12",46.9662,47.0783,46.6768,46.9662,93500.0],["2021-07-13",46.8075,47.1996,46.7141,46.8915,115200.0],["2021-07-14",47.0316,47.4611,46.518,46.6394,99000.0],["2021-07-15",46.6301,46.8682,45.575,46.0605,117000.0],["2021-07-16",46.2192,46.2659,45.2668,45.2668,118500.0],["2021-07-19",44.8373,45.8457,44.6132,45.3789,129900.0],["2021-07-20",45.5936,47.209,45.0988,46.6301,222100.0],["2021-07-21",47.1063,47.2276,46.6767,47.0596,100800.0],["2021-07-22",46.9755,47.0549,46.2566,46.5367,129000.0],["2021-07-23",46.7048,47.6852,46.6394,47.6758,82300.0],["2021-07-26",48.0493,48.2361,47.8252,47.9186,83800.0],["2021-07-27",47.6758,47.6758,46.7701,47.0596,162500.0],["2021-07-28",47.3023,47.7879,46.7841,47.4704,87900.0],["2021-07-29",47.7225,48.4602,47.7225,47.7785,95100.0],["2021-07-30",47.8252,48.2734,47.5638,47.8346,105100.0],["2021-08-02",48.2174,48.8897,47.8626,48.5535,155300.0],["2021-08-03",48.8803,50.2156,48.5722,49.8981,247100.0],["2021-08-04",49.3192,50.4303,49.3192,49.9541,218300.0],["2021-08-05",50.2809,53.0821,49.0391,49.2912,387400.0],["2021-08-06",49.4873,51.2987,49.1324,50.9625,206900.0],["2021-08-09",51.2053,51.5695,50.421,50.7198,186000.0],["2021-08-10",50.9065,51.1026,49.5526,50.3089,162300.0],["2021-08-11",50.4023,50.4023,49.2445,49.8421,186300.0],["2021-08-12",50.1409,50.6591,49.5993,50.3183,124200.0],["2021-08-13",50.421,50.5704,49.646,49.8047,86500.0],["2021-08-16",49.8047,50.6731,49.0204,50.2622,125000.0],["2021-08-17",49.8607,50.2342,48.152,48.6189,136300.0],["2021-08-18",48.9457,49.618,47.1156,47.3677,206500.0],["2021-08-19",47.265,47.8252,46.9195,47.1343,161300.0],["2021-08-20",47.1716,48.012,47.1716,47.8813,137900.0],["2021-08-23",48.2828,48.7543,47.5918,47.8346,343300.0],["2021-08-24",47.9746,48.8943,47.9746,48.8523,121600.0],["2021-08-25",48.9177,49.1791,48.3799,48.5629,89700.0],["2021-08-26",48.3575,48.5255,47.6572,47.6852,125900.0],["2021-08-27",47.5264,48.6656,47.3304,48.3294,158300.0],["2021-08-30",47.984,48.5162,47.6572,47.7412,97600.0],["2021-08-31",47.6292,47.8159,46.5087,46.6487,145600.0],["2021-09-01",47.0783,47.0969,46.2211,46.6021,108100.0],["2021-09-02",46.7566,47.2906,45.9416,46.1945,107300.0],["2021-09-03",46.1758,47.1501,46.054,46.7847,159500.0],["2021-09-07",47.0377,47.2438,46.2882,46.3444,426800.0],["2021-09-08",46.2601,47.403,45.6793,46.8691,346100.0],["2021-09-09",46.841,47.7497,46.4288,47.4124,215100.0],["2021-09-10",47.6372,48.3961,47.4311,47.5623,205600.0],["2021-09-13",47.7965,47.7965,46.6723,47.3562,116400.0],["2021-09-14",47.4311,47.4311,46.7754,46.9065,168900.0],["2021-09-15",46.9253,48.8176,46.8316,48.4991,230900.0],["2021-09-16",48.6022,49.3704,48.5413,48.6115,173900.0],["2021-09-17",48.8083,48.8457,47.122,47.4874,651000.0],["2021-09-20",46.8784,47.6185,46.0259,46.6067,148000.0],["2021-09-21",47.0189,47.1126,46.1852,46.307,127600.0],["2021-09-22",46.2789,47.0752,46.0915,46.5037,157700.0],["2021-09-23",46.5786,47.5276,46.5271,47.3937,344400.0],["2021-09-24",47.2812,48.2649,46.9627,47.8059,567800.0],["2021-09-27",47.8714,48.3867,46.7473,46.8222,210400.0],["2021-09-28",46.7566,47.0564,45.6605,45.7823,122800.0],["2021-09-29",45.7823,46.129,45.061,45.1266,175500.0],["2021-09-30",45.3046,45.6512,43.534,43.7494,221500.0],["2021-10-01",43.8619,45.4919,43.712,45.1734,213700.0],["2021-10-04",45.0797,46.5131,45.0142,46.5037,283400.0],["2021-10-05",46.8503,47.4874,46.054,46.129,165200.0],["2021-10-06",45.6606,45.8807,44.3303,44.7518,153800.0],["2021-10-07",45.1828,46.3538,44.9954,45.8948,181900.0],["2021-10-08",46.1852,46.2133,44.705,45.0704,104500.0],["2021-10-11",44.9767,45.4919,43.9368,43.993,105100.0],["2021-10-12",44.3115,45.1031,43.89,44.0586,246100.0],["2021-10-13",44.171,44.6019,43.5527,44.4146,463600.0],["2021-10-14",44.8455,45.4919,44.8455,45.2296,128200.0],["2021-10-15",45.9416,46.054,44.5832,44.6113,138300.0],["2021-10-18",44.9486,45.5107,44.5551,45.3046,129000.0],["2021-10-19",45.4732,45.7261,44.8362,45.1921,167400.0],["2021-10-20",45.3046,45.7355,45.164,45.4826,107400.0],["2021-10-21",45.3701,46.8503,45.3701,46.6255,165900.0],["2021-10-22",46.944,47.4218,46.6536,46.9627,116400.0],["2021-10-25",46.8597,47.4874,46.7754,47.1314,122500.0],["2021-10-26",47.2344,47.4405,46.8035,46.8503,131400.0],["2021-10-27",46.7566,47.0845,46.04,46.1571,177000.0],["2021-10-28",46.3819,46.8409,46.3725,46.6067,235200.0],["2021-10-29",46.6067,47.8808,46.3978,47.7216,349000.0],["2021-11-01",47.9089,49.6701,47.9089,49.5858,262500.0],["2021-11-02",49.6982,50.1104,48.9675,49.2579,217200.0],["2021-11-03",49.3985,51.2908,49.2579,51.2534,275200.0],["2021-11-04",51.525,53.6329,50.2135,51.6562,344400.0],["2021-11-05",52.1433,54.2137,51.4033,53.8015,310200.0],["2021-11-08",54.0076,54.1669,53.0333,53.6516,282800.0],["2021-11-09",53.6797,54.0076,52.4993,52.7429,217700.0],["2021-11-10",52.4619,53.3425,51.9981,52.2183,131300.0],["2021-11-11",52.1808,52.37,51.525,51.5625,106200.0],["2021-11-12",51.8436,52.2089,51.4314,51.4782,117900.0],["2021-11-15",51.778,52.312,51.6984,51.9653,131000.0],["2021-11-16",51.8529,53.0614,51.8529,52.7523,151900.0],["2021-11-17",52.2558,52.7898,51.9466,52.6492,114800.0],["2021-11-18",52.8928,53.0708,52.4525,52.9115,128300.0],["2021-11-19",52.6024,53.5579,52.5274,52.8834,168300.0],["2021-11-22",52.9022,54.017,52.6867,53.305,233800.0],["2021-11-23",53.2207,53.2488,52.059,52.415,139900.0],["2021-11-24",51.9185,52.9677,51.7405,52.6211,97900.0],["2021-11-26",51.2908,52.0403,50.3915,51.244,147400.0],["2021-11-29",51.7405,52.6024,51.5438,51.7592,165200.0],["2021-11-30",51.6937,51.9185,50.9255,50.9442,302300.0],["2021-12-01",51.8061,52.0778,49.7732,49.8013,245600.0],["2021-12-02",50.2007,51.5915,50.2007,51.3754,188900.0],["2021-12-03",51.4881,51.927,49.3925,50.351,223200.0],["2021-12-06",50.9619,52.3715,50.7363,51.6949,181600.0],["2021-12-07",52.099,53.0575,52.099,52.6722,159100.0],["2021-12-08",51.9298,52.9447,51.5116,52.5688,295800.0],["2021-12-09",52.5312,53.0763,51.6667,51.7137,174600.0],["2021-12-10",52.0426,52.3151,51.4082,51.7888,151700.0],["2021-12-13",51.6009,51.8546,50.6706,50.7833,228600.0],["2021-12-14",50.5108,51.1968,49.9094,50.0503,307700.0],["2021-12-15",50.1631,50.9854,49.4019,50.7739,251100.0],["2021-12-16",51.0652,51.2297,49.1482,49.167,230000.0],["2021-12-17",49.073,49.3314,48.246,48.3118,341600.0],["2021-12-20",47.701,47.7856,46.1504,47.109,269200.0],["2021-12-21",47.8795,48.7723,47.654,48.5655,197600.0],["2021-12-22",48.5092,49.1576,48.3729,48.8099,137100.0],["2021-12-23",49.0072,49.3596,48.528,48.5749,146500.0],["2021-12-27",48.8663,49.4019,48.5702,49.214,174200.0],["2021-12-28",49.167,49.7825,48.9696,49.2609,169100.0],["2021-12-29",49.3361,49.8812,49.12,49.8718,175500.0],["2021-12-30",49.9845,50.4168,49.8342,49.9094,120900.0],["2021-12-31",49.7496,50.3604,49.5523,49.8812,101000.0],["2022-01-03",50.0879,50.398,48.7629,49.2328,168900.0],["2022-01-04",49.4677,49.759,48.9884,49.2516,123700.0],["2022-01-05",49.2609,49.3737,47.7292,47.8044,201600.0],["2022-01-06",47.9171,48.4152,47.4613,47.8795,143100.0],["2022-01-07",47.748,48.0205,46.8176,46.8552,157900.0],["2022-01-10",46.4511,47.109,45.7087,47.109,165600.0],["2022-01-11",47.109,48.0017,46.6673,47.9641,188000.0],["2022-01-12",48.0393,48.7911,48.0393,48.3024,183200.0],["2022-01-13",48.6501,48.9884,47.3345,47.5412,171600.0],["2022-01-14",47.0526,47.4144,45.6336,46.3102,179800.0],["2022-01-18",46.4793,46.4981,44.5435,45.0227,336700.0],["2022-01-19",45.1355,45.4644,44.6468,45.2107,180200.0],["2022-01-20",45.502,46.0752,44.9194,45.1355,731000.0],["2022-01-21",45.1073,45.2201,43.9326,44.2615,268900.0],["2022-01-24",43.538,45.7369,43.3124,45.5584,245600.0],["2022-01-25",44.9945,45.5114,43.7212,44.1394,467500.0],["2022-01-26",44.8066,45.1637,41.6679,42.2035,346500.0],["2022-01-27",42.711,43.5943,41.5128,41.7337,588100.0],["2022-01-28",42.0156,42.9647,40.7188,42.9553,352800.0],["2022-01-31",42.7862,44.1394,42.6546,43.8857,286000.0],["2022-02-01",43.9796,44.5153,43.0662,44.2615,319600.0],["2022-02-02",44.1958,44.4777,43.4722,43.6131,273000.0],["2022-02-03",43.0963,44.1018,42.8426,43.0305,164800.0],["2022-02-04",43.1527,43.4816,42.2411,42.4009,293600.0],["2022-02-07",42.4479,42.8802,41.9404,42.4103,227500.0],["2022-02-08",42.4009,43.0587,42.1096,42.9083,195900.0],["2022-02-09",43.491,43.9045,43.3218,43.444,199900.0],["2022-02-10",42.7204,44.1159,42.7204,43.1809,301200.0],["2022-02-11",43.2278,43.5755,41.2544,41.5363,230000.0],["2022-02-14",41.7055,42.2975,41.3268,41.5269,116000.0],["2022-02-15",42.0062,42.3351,41.6585,41.884,191900.0],["2022-02-16",41.6303,41.6585,41.0195,41.3108,219100.0],["2022-02-17",41.0101,41.2732,39.9717,40.1173,181400.0],["2022-02-18",40.0327,40.7234,39.5817,39.8166,147000.0],["2022-02-22",39.7226,40.1784,39.1306,39.5253,208000.0],["2022-02-23",40.0797,40.2771,39.3185,39.3937,281400.0],["2022-02-24",38.4728,40.8315,38.4164,40.5402,273800.0],["2022-02-25",40.5402,41.3766,40.1173,41.0946,231800.0],["2022-02-28",40.5402,41.6397,40.465,41.1604,314700.0],["2022-03-01",40.9819,42.0438,39.7884,40.8879,508400.0],["2022-03-02",41.4893,43.7917,41.1463,42.6546,725700.0],["2022-03-03",42.7674,42.8144,40.8597,41.198,246200.0],["2022-03-04",40.6905,41.2638,40.1831,40.5308,356700.0],["2022-03-07",40.606,40.7187,38.9051,39.4219,668400.0],["2022-03-08",39.3655,40.4368,38.8816,39.1118,380900.0],["2022-03-09",39.967,41.2168,39.967,40.9349,165300.0],["2022-03-10",40.246,40.9255,39.6704,40.0856,260500.0],["2022-03-11",40.4348,40.5669,39.3401,39.6704,246900.0],["2022-03-14",39.8874,40.7273,39.5949,39.9063,210500.0],["2022-03-15",40.246,40.5008,39.1892,39.7648,178900.0],["2022-03-16",40.1234,41.1425,39.9535,40.9066,189900.0],["2022-03-17",40.4819,41.2463,40.1328,41.218,159100.0],["2022-03-18",41.2935,42.1427,40.6631,41.8691,313200.0],["2022-03-21",41.7087,42.1616,40.9726,41.3501,175300.0],["2022-03-22",41.652,41.9446,41.0481,41.2368,147900.0],["2022-03-23",40.8688,41.3973,39.3685,39.6044,222200.0],["2022-03-24",39.6327,39.6327,38.17,38.5569,200600.0],["2022-03-25",38.8495,39.1514,38.5192,39.0382,207700.0],["2022-03-28",38.8023,39.1137,38.3493,38.6796,252500.0],["2022-03-29",39.1609,40.4631,39.1609,40.1045,367000.0],["2022-03-30",40.0762,40.1951,39.1892,39.2175,127000.0],["2022-03-31",39.0287,39.4723,37.8869,37.9907,229100.0],["2022-04-01",38.2172,38.7645,38.0474,38.6702,289200.0],["2022-04-04",39.1137,40.1139,38.8164,39.6516,441200.0],["2022-04-05",39.6138,40.2177,38.7173,38.9532,309600.0],["2022-04-06",38.472,38.7645,37.5001,38.5947,234000.0],["2022-04-07",38.5947,38.7711,37.6793,38.4437,292500.0],["2022-04-08",38.5947,39.6704,38.5739,38.9721,229800.0],["2022-04-11",38.6607,39.1514,38.2521,38.5569,164300.0],["2022-04-12",38.7173,39.2382,38.3493,38.5286,426700.0],["2022-04-13",38.472,39.4628,38.4343,39.2363,163900.0],["2022-04-14",39.2552,39.6327,38.9155,39.2269,213600.0],["2022-04-18",39.0004,39.661,38.689,39.1231,252100.0],["2022-04-19",39.2269,40.7084,39.2269,40.4914,275700.0],["2022-04-20",40.9255,41.3407,40.4159,41.0859,209900.0],["2022-04-21",41.4822,41.5954,40.0856,40.1894,168700.0],["2022-04-22",39.8875,39.8875,38.2172,38.321,339000.0],["2022-04-25",38.0474,39.3213,37.936,39.1797,232100.0],["2022-04-26",38.6419,38.7268,37.3585,37.4246,249000.0],["2022-04-27",37.4434,38.4248,37.368,37.7643,186600.0],["2022-04-28",38.2172,38.8211,37.451,38.5758,254700.0],["2022-04-29",38.321,39.2363,38.321,38.4437,361800.0],["2022-05-02",38.3776,40.0007,38.0662,39.9629,568400.0],["2022-05-03",39.727,41.7653,39.4628,40.8405,893900.0],["2022-05-04",40.765,40.9726,39.392,40.7367,380300.0],["2022-05-05",40.5763,40.7556,38.472,39.1326,561900.0],["2022-05-06",38.8495,38.9816,37.4246,38.1417,375400.0],["2022-05-09",37.5095,39.0948,37.4576,38.3871,336000.0],["2022-05-10",38.84,39.4911,37.7548,38.0945,398700.0],["2022-05-11",38.406,39.4864,37.5944,37.6416,299600.0],["2022-05-12",37.4057,39.3684,37.4057,38.7456,322200.0],["2022-05-13",39.0193,40.1705,38.8872,40.1517,270600.0],["2022-05-16",39.8214,40.0384,39.1137,39.8214,206600.0],["2022-05-17",40.3781,40.765,39.8875,40.548,221000.0],["2022-05-18",39.8686,40.1281,37.9907,38.689,398600.0],["2022-05-19",38.2078,38.2267,37.3585,37.3868,248400.0],["2022-05-20",37.8869,38.0191,36.4715,37.4434,383200.0],["2022-05-23",37.7643,37.8869,37.0188,37.2453,177400.0],["2022-05-24",36.698,36.7546,35.3486,35.8487,260200.0],["2022-05-25",35.575,37.1887,35.358,36.6508,337600.0],["2022-05-26",37.1132,37.9907,37.1132,37.6605,293800.0],["2022-05-27",37.5944,38.9249,37.5944,38.8966,319700.0],["2022-05-31",38.4909,38.7268,37.953,38.4059,401000.0],["2022-06-01",38.5475,38.9448,38.1417,38.7173,229100.0],["2022-06-02",38.9638,40.4044,38.9259,40.3381,265100.0],["2022-06-03",40.0537,40.357,39.7599,40.1769,193800.0],["2022-06-06",40.4802,40.8783,39.9874,40.575,209500.0],["2022-06-07",40.2054,40.8025,40.0727,40.376,229500.0],["2022-06-08",40.1675,41.0679,39.8357,40.8688,231900.0],["2022-06-09",40.7361,41.9161,40.4224,41.3522,291200.0],["2022-06-10",40.7267,41.4375,39.7599,40.0916,372600.0],["2022-06-13",39.0396,39.6557,38.234,38.5467,393600.0],["2022-06-14",38.5467,39.4945,38.5467,39.3334,247400.0],["2022-06-15",39.5704,40.0443,38.9164,39.1818,231200.0],["2022-06-16",38.2529,38.3667,36.3384,36.4616,296200.0],["2022-06-17",36.6701,37.7127,36.5137,37.2388,410700.0],["2022-06-21",37.9591,38.1013,37.1677,37.6369,229200.0],["2022-06-22",37.1724,37.8169,36.9924,37.3146,227900.0],["2022-06-23",37.3241,38.67,37.3241,38.4804,190800.0],["2022-06-24",38.7742,39.3998,38.6273,38.8974,420100.0],["2022-06-27",39.3429,40.7172,38.869,40.0822,288400.0],["2022-06-28",40.0537,40.6793,39.2291,39.2386,447400.0],["2022-06-29",38.9732,39.4092,38.07,39.3429,207200.0],["2022-06-30",38.8974,39.6841,38.414,39.504,269000.0],["2022-07-01",39.4282,39.7884,38.6652,39.6177,208300.0],["2022-07-05",38.9732,40.1675,38.632,40.1296,278200.0],["2022-07-06",40.0727,40.9115,39.7978,40.7835,264300.0],["2022-07-07",40.7835,42.4896,40.7835,42.3095,291500.0],["2022-07-08",41.9114,42.4043,41.7124,42.2905,176700.0],["2022-07-11",42.2905,42.7644,41.6366,42.0915,167400.0],["2022-07-12",42.2905,43.2857,41.8451,42.2242,176900.0],["2022-07-13",41.5228,43.1246,41.5228,42.8592,177400.0],["2022-07-14",42.319,43.3521,42.1436,43.0203,283800.0],["2022-07-15",43.7407,44.7548,43.153,44.5747,273700.0],["2022-07-18",45.0012,45.2476,43.8136,43.9776,321600.0],["2022-07-19",44.4041,45.5888,44.3188,44.4704,478300.0],["2022-07-20",44.4231,44.6316,43.5416,44.0155,456800.0],["2022-07-21",44.0345,44.6316,43.5795,44.6316,414500.0],["2022-07-22",44.5842,45.1529,44.243,45.0391,184300.0],["2022-07-25",45.1434,45.295,44.3472,44.6411,286000.0],["2022-07-26",44.2619,44.3093,43.4563,43.9586,176700.0],["2022-07-27",44.2051,44.897,43.7312,44.7358,200900.0],["2022-07-28",45.0581,45.9395,44.4989,45.6173,228900.0],["2022-07-29",45.4941,46.2902,44.8875,46.1859,269400.0],["2022-08-01",45.8068,46.7594,45.8068,46.3376,234500.0],["2022-08-02",46.0533,46.3044,44.641,44.7832,284400.0],["2022-08-03",45.5604,46.3186,45.3235,46.167,403400.0],["2022-08-04",47.6456,48.944,46.6125,47.7024,573100.0],["2022-08-05",46.9726,47.6029,46.2618,47.4939,238600.0],["2022-08-08",47.4655,48.2237,46.8968,47.0295,284200.0],["2022-08-09",46.4892,46.6314,45.3614,46.0627,250000.0],["2022-08-10",47.0105,47.9394,46.5935,47.5697,253400.0],["2022-08-11",47.9204,48.7535,47.8721,48.6692,202500.0],["2022-08-12",49.0104,50.0435,48.6692,50.0435,220700.0],["2022-08-15",49.6549,50.4131,49.5317,50.2236,203000.0],["2022-08-16",50.1288,51.124,49.9534,50.7069,210800.0],["2022-08-17",50.2425,50.7827,49.797,50.451,207100.0],["2022-08-18",50.3089,50.4131,49.6644,49.7591,176900.0],["2022-08-19",49.6454,49.6454,48.328,48.6502,196600.0],["2022-08-22",48.1668,48.6692,47.7119,48.4417,204300.0],["2022-08-23",48.4417,48.9364,47.9678,48.0152,157000.0],["2022-08-24",48.2711,48.2711,47.3991,47.3991,187000.0],["2022-08-25",47.3991,48.6692,47.2854,48.5175,159100.0],["2022-08-26",48.3469,48.745,46.584,46.821,182700.0],["2022-08-29",46.4419,47.3517,46.2618,46.9821,116900.0],["2022-08-30",47.3517,47.3517,46.1386,46.1575,261800.0],["2022-08-31",46.3376,46.5556,45.1244,45.1623,243400.0],["2022-09-01",45.0672,45.8568,44.5534,45.8283,236600.0],["2022-09-02",46.1137,46.5609,45.0862,45.3336,192700.0],["2022-09-06",45.1623,45.1719,44.6534,44.9911,172300.0],["2022-09-07",44.934,47.0366,44.8912,46.7226,441800.0],["2022-09-08",46.2089,47.2078,45.4287,47.1602,265600.0],["2022-09-09",47.322,48.0926,47.2839,47.8738,169300.0],["2022-09-12",47.8738,48.9298,47.7691,47.8928,298300.0],["2022-09-13",46.9034,47.1032,46.0376,46.285,248900.0],["2022-09-14",46.618,47.341,46.0471,47.303,259400.0],["2022-09-15",47.2268,47.5693,46.3611,46.7131,230300.0],["2022-09-16",46.3421,46.4848,45.4668,45.6951,381900.0],["2022-09-19",45.4953,46.8701,45.4715,46.6275,229500.0],["2022-09-20",46.1328,46.1613,45.4763,45.8569,207600.0],["2022-09-21",46.2089,46.7131,44.7628,44.8293,211500.0],["2022-09-22",44.7152,44.7152,43.3071,43.4213,301700.0],["2022-09-23",42.9266,43.036,41.7944,42.3748,294300.0],["2022-09-26",42.2511,43.212,42.2035,42.7648,300000.0],["2022-09-27",43.1835,43.6306,42.3272,43.4118,375500.0],["2022-09-28",43.8114,44.4964,43.2881,43.7257,289700.0],["2022-09-29",43.0978,43.212,42.1084,42.5841,301300.0],["2022-09-30",42.1369,42.3653,41.0523,41.3758,476400.0],["2022-10-03",41.5566,42.9361,41.0333,42.4033,435700.0],["2022-10-04",43.0788,43.583,42.7553,43.2881,337400.0],["2022-10-05",42.4033,43.0693,41.7183,42.9932,290400.0],["2022-10-06",43.0312,43.6687,42.8172,42.9075,225600.0],["2022-10-07",42.3748,42.7268,41.5376,41.6232,371200.0],["2022-10-10",41.8991,42.156,41.3758,41.9276,241500.0],["2022-10-11",41.823,42.7363,41.6803,42.2796,295800.0],["2022-10-12",42.3082,43.3357,42.1417,43.1739,186700.0],["2022-10-13",42.4985,44.2062,41.9276,43.6401,327400.0],["2022-10-14",44.1919,44.1919,43.0407,43.1359,153600.0],["2022-10-17",43.878,43.878,43.25,43.5355,197300.0],["2022-10-18",43.2215,44.1634,41.6993,41.823,486500.0],["2022-10-19",41.471,42.1464,40.981,41.3663,258700.0],["2022-10-20",41.528,42.0418,40.2532,40.3578,261400.0],["2022-10-21",40.4625,41.3901,40.3198,41.2331,219600.0],["2022-10-24",41.528,42.3367,41.1342,42.1845,147300.0],["2022-10-25",42.3367,43.5735,42.3367,43.3642,203200.0],["2022-10-26",43.1549,44.5344,42.8124,43.0027,248300.0],["2022-10-27",43.1264,43.7448,42.5365,42.9266,338900.0],["2022-10-28",42.9551,44.4298,42.9313,44.1634,206300.0],["2022-10-31",43.7162,44.4964,43.6972,44.3061,276600.0],["2022-11-01",44.7152,45.638,44.1824,45.3241,368900.0],["2022-11-02",45.0006,45.7427,42.3557,42.4509,567700.0],["2022-11-03",42.3843,43.0217,40.7384,41.5376,348700.0],["2022-11-04",41.6612,42.5032,41.6137,42.1655,261000.0],["2022-11-07",42.156,42.351,41.0048,41.4805,279900.0],["2022-11-08",41.7659,41.8705,40.5767,41.3378,388900.0],["2022-11-09",41.2426,41.8896,40.8621,41.2712,256700.0],["2022-11-10",42.8314,43.2596,42.2796,42.8695,364500.0],["2022-11-11",42.7077,45.6475,42.7077,45.1528,310500.0],["2022-11-14",45.1528,45.7855,44.7057,44.915,230900.0],["2022-11-15",45.6666,46.0947,44.9816,45.8664,257900.0],["2022-11-16",45.6475,45.971,44.8389,45.0482,332800.0],["2022-11-17",44.7818,44.9245,43.6496,44.7532,261500.0],["2022-11-18",45.5714,45.5714,42.8314,43.1454,428100.0],["2022-11-21",43.0503,43.1026,41.7564,42.5841,288400.0],["2022-11-22",42.8505,42.8505,42.0941,42.3938,299900.0],["2022-11-23",42.4414,42.7173,41.9276,42.4319,247400.0],["2022-11-25",42.0989,42.6221,41.9466,41.9466,110900.0],["2022-11-28",41.861,42.2987,41.6042,42.0418,195100.0],["2022-11-29",42.0037,42.4366,41.9752,42.3177,208400.0],["2022-11-30",42.4509,43.2976,42.3462,43.2405,385400.0],["2022-12-01",43.0782,44.3008,42.9826,44.2817,232600.0],["2022-12-02",43.8996,44.9694,43.8901,44.7784,261600.0],["2022-12-05",44.4154,44.6972,43.8901,44.2912,249700.0],["2022-12-06",44.3772,44.6924,43.9407,44.444,308500.0],["2022-12-07",44.4345,45.7717,44.4345,45.5998,297800.0],["2022-12-08",45.7144,46.2589,45.0745,46.2302,252400.0],["2022-12-09",46.0774,46.6457,45.638,45.7049,228200.0],["2022-12-12",45.7144,45.7144,44.8978,45.3419,374800.0],["2022-12-13",46.4117,46.5932,44.8834,45.2273,843100.0],["2022-12-14",45.1318,45.5998,43.4984,43.6322,364500.0],["2022-12-15",42.9731,43.6226,42.4621,43.1546,261900.0],["2022-12-16",42.8203,43.0877,41.8555,42.123,384500.0],["2022-12-19",41.8364,41.9511,40.7762,41.2442,356000.0],["2022-12-20",40.9863,41.1678,40.2986,40.6138,230300.0],["2022-12-21",41.0627,42.1755,40.8526,41.655,260000.0],["2022-12-22",41.206,41.5785,40.6711,41.4448,282500.0],["2022-12-23",41.1774,41.5499,40.6807,41.3397,153400.0],["2022-12-27",41.3302,41.3445,40.8717,41.206,176600.0],["2022-12-28",41.3111,41.4639,40.4228,40.4992,237400.0],["2022-12-29",40.8813,41.3636,40.8717,41.2538,238800.0],["2022-12-30",40.9577,41.0236,40.1744,40.5565,326700.0],["2023-01-03",41.015,41.5021,40.547,40.8622,374500.0],["2023-01-04",41.2729,41.9272,40.9099,41.7982,339300.0],["2023-01-05",41.4353,41.7409,40.9959,41.0245,463600.0],["2023-01-06",41.2633,41.932,41.0341,41.3875,437300.0],["2023-01-09",41.4926,42.102,41.206,41.6932,507900.0],["2023-01-10",41.4926,41.8269,41.3111,41.7791,318200.0],["2023-01-11",41.9797,42.3666,41.8842,42.2567,264900.0],["2023-01-12",42.5528,45.1031,42.2185,45.0458,412000.0],["2023-01-13",44.3581,46.3257,44.3581,45.4756,519100.0],["2023-01-17",45.4661,46.3257,45.2798,46.1156,479100.0],["2023-01-18",46.0296,46.0678,43.3599,43.7181,591200.0],["2023-01-19",43.2787,43.8327,42.2281,43.7945,352800.0],["2023-01-20",44.1193,44.6255,43.5175,43.6035,404100.0],["2023-01-23",43.3934,44.3581,43.3934,43.8041,440900.0],["2023-01-24",43.422,44.0429,43.422,43.6704,279300.0],["2023-01-25",43.2692,44.3581,43.0657,44.1288,322900.0],["2023-01-26",44.1957,44.3629,43.1068,43.9378,353500.0],["2023-01-27",43.6035,44.8739,43.5462,44.7593,229100.0],["2023-01-30",44.702,45.5425,44.6733,44.7784,437100.0],["2023-01-31",45.0172,45.4756,44.616,44.8452,360600.0],["2023-02-01",44.9121,45.8959,44.4918,45.7908,452200.0],["2023-02-02",46.1634,47.8731,45.7526,47.2809,446500.0],["2023-02-03",46.8129,48.0355,46.8129,47.5293,243100.0],["2023-02-06",47.2045,48.0068,46.8033,47.9113,355600.0],["2023-02-07",47.5197,47.8445,46.8415,47.6248,319100.0],["2023-02-08",47.3764,47.854,47.0755,47.1185,324700.0],["2023-02-09",47.386,47.9018,47.2952,47.6343,256500.0],["2023-02-10",47.4815,47.7967,46.0869,46.4021,406800.0],["2023-02-13",46.3257,47.6248,46.3257,47.5961,275500.0],["2023-02-14",47.1758,48.0164,46.9657,47.5293,170200.0],["2023-02-15",47.0803,48.5131,47.0803,48.2647,163100.0],["2023-02-16",47.6534,49.3345,47.6534,48.3602,363200.0],["2023-02-17",48.3029,48.8856,47.9495,48.3507,315700.0],["2023-02-21",47.7776,48.088,46.6218,46.66,392400.0],["2023-02-22",46.7651,47.7298,46.6123,47.1281,398800.0],["2023-02-23",47.3287,47.6916,46.5789,47.6725,250500.0],["2023-02-24",47.214,47.4242,46.5741,46.9084,307700.0],["2023-02-27",47.214,47.5388,46.3439,46.6409,270600.0],["2023-02-28",46.5836,47.0899,46.0965,46.0965,327000.0],["2023-03-01",49.6688,51.6842,47.023,50.2801,1349400.0],["2023-03-02",50.1178,51.1064,49.0575,50.7673,415900.0],["2023-03-03",50.7959,50.7959,49.6402,49.8503,363400.0],["2023-03-06",50.0509,50.0604,49.3536,49.3632,252600.0],["2023-03-07",49.2963,49.7357,48.9954,49.1244,198400.0],["2023-03-08",49.2772,49.2772,47.9304,48.4271,274400.0],["2023-03-09",48.4511,49.0264,48.0484,48.2401,218700.0],["2023-03-10",48.1155,48.5326,47.2717,48.2305,276800.0],["2023-03-13",47.2909,49.1798,47.1087,48.4703,406000.0],["2023-03-14",49.2757,49.8798,47.0511,47.5498,618900.0],["2023-03-15",46.4758,47.1279,46.0971,46.8018,301400.0],["2023-03-16",46.4375,48.0004,46.4183,47.8566,348000.0],["2023-03-17",47.9237,48.0484,46.9744,47.4635,758600.0],["2023-03-20",47.7799,48.384,47.3484,47.8278,243400.0],["2023-03-21",48.4511,48.7963,47.8614,48.173,222100.0],["2023-03-22",48.2497,48.6381,47.4443,47.5018,313500.0],["2023-03-23",47.7799,48.7483,47.4155,48.0675,288800.0],["2023-03-24",47.684,47.684,47.0416,47.4251,185700.0],["2023-03-27",47.7703,47.7991,46.1594,46.6388,383900.0],["2023-03-28",46.4567,47.5498,46.4567,47.1566,256900.0],["2023-03-29",47.473,48.1011,47.1758,47.31,171600.0],["2023-03-30",47.5306,48.0963,47.3772,47.5018,190400.0],["2023-03-31",47.9045,48.9017,47.8374,48.8442,374900.0],["2023-04-03",48.8538,49.036,48.2401,48.873,313400.0],["2023-04-04",49.1031,49.1702,47.7607,48.0484,310000.0],["2023-04-05",47.7895,47.8326,46.5046,46.5621,198400.0],["2023-04-06",46.7922,47.4635,46.5238,47.0895,364000.0],["2023-04-10",46.9073,48.0033,46.9073,47.9237,368000.0],["2023-04-11",48.2114,48.9976,47.7799,48.5757,250600.0],["2023-04-12",48.988,48.988,48.3408,48.6237,224500.0],["2023-04-13",48.5661,48.5661,47.5641,47.6361,299000.0],["2023-04-14",47.7319,48.4703,46.9744,47.1758,278100.0],["2023-04-17",47.3676,47.6073,47.0905,47.4251,232400.0],["2023-04-18",47.6265,48.1442,47.0991,47.9333,181800.0],["2023-04-19",48.3648,48.5757,47.9765,48.1634,187400.0],["2023-04-20",47.9908,49.0264,47.9908,48.6237,208200.0],["2023-04-21",48.7579,49.3093,48.4051,49.1606,217900.0],["2023-04-24",49.2373,49.4675,48.4942,48.873,210100.0],["2023-04-25",48.4798,48.7867,47.3292,47.3484,206200.0],["2023-04-26",47.2237,47.8949,46.8498,47.7799,234000.0],["2023-04-27",47.847,48.4607,47.0511,48.1442,200600.0],["2023-04-28",48.0292,48.8634,47.7703,48.0675,334900.0],["2023-05-01",48.1059,48.5614,47.3915,47.6744,224700.0],["2023-05-02",47.4634,48.4798,47.2141,48.4223,225800.0],["2023-05-03",48.2785,48.9161,47.9812,48.5853,503600.0],["2023-05-04",48.1251,51.1838,47.7128,50.9729,465300.0],["2023-05-05",51.529,51.529,49.2469,51.0592,398000.0],["2023-05-08",51.2222,51.2893,49.8894,49.9853,313800.0],["2023-05-09",49.7072,50.2154,49.2086,49.4291,379700.0],["2023-05-10",49.6688,49.6688,47.2477,47.9045,405000.0],["2023-05-11",47.8374,47.8374,44.4622,44.6061,491000.0],["2023-05-12",44.491,45.354,43.7239,44.3759,333300.0],["2023-05-15",44.5198,45.469,44.443,45.3731,273100.0],["2023-05-16",44.7115,44.7978,44.1266,44.2896,239400.0],["2023-05-17",44.4239,45.0759,44.0595,44.7787,207900.0],["2023-05-18",44.6636,44.9282,43.6568,44.3663,350000.0],["2023-05-19",44.4622,44.4622,42.1034,42.3432,339600.0],["2023-05-22",42.2281,42.7746,42.2185,42.4295,267000.0],["2023-05-23",42.2952,42.8897,42.0219,42.4295,274400.0],["2023-05-24",42.3815,42.4966,41.8925,42.3719,374500.0],["2023-05-25",42.4678,42.5733,41.8254,42.5445,283900.0],["2023-05-26",42.4295,43.1582,42.0267,42.9089,269300.0],["2023-05-30",43.1678,43.8773,43.0239,43.4938,305400.0],["2023-05-31",43.5225,43.8006,42.5925,42.9185,320200.0],["2023-06-01",43.453,44.7916,42.8222,44.079,604100.0],["2023-06-02",44.3967,45.6872,44.1271,45.6391,367200.0],["2023-06-05",45.5332,46.8236,44.6664,44.8975,467100.0],["2023-06-06",44.9457,47.4496,44.9457,46.9296,460800.0],["2023-06-07",47.3148,48.8075,46.8525,48.692,394000.0],["2023-06-08",48.7883,48.8701,47.2281,47.5845,279000.0],["2023-06-09",47.7482,48.5668,47.6037,48.1045,237500.0],["2023-06-12",48.2875,49.0387,47.8156,48.6342,271700.0],["2023-06-13",48.5572,49.4528,48.5283,49.395,443700.0],["2023-06-14",49.4046,49.8573,48.9905,49.5009,492800.0],["2023-06-15",49.0579,49.5635,48.9424,49.4432,341700.0],["2023-06-16",49.8188,49.8188,48.3068,48.8364,479800.0],["2023-06-20",48.9038,49.1928,48.4031,48.5571,248100.0],["2023-06-21",48.3934,49.7321,48.3645,49.3372,290600.0],["2023-06-22",49.3083,49.9151,48.7979,49.7899,316300.0],["2023-06-23",49.0002,49.6165,48.509,48.9713,1484000.0],["2023-06-26",49.1831,50.1943,49.0483,49.6743,313900.0],["2023-06-27",49.761,51.9567,49.761,51.793,267900.0],["2023-06-28",51.8123,52.4768,51.5715,52.2649,435200.0],["2023-06-29",52.3034,53.565,52.3034,53.4687,301500.0],["2023-06-30",53.3339,53.671,52.5923,52.6598,318400.0],["2023-07-03",52.7079,53.305,52.626,52.9872,155300.0],["2023-07-05",52.6598,53.0787,51.2826,51.3019,279800.0],["2023-07-06",51.0996,52.1012,50.8203,51.5233,482800.0],["2023-07-07",51.427,51.8508,50.8685,51.1189,261200.0],["2023-07-10",50.984,52.4046,50.984,51.6582,500600.0],["2023-07-11",51.976,52.2649,51.5715,52.0915,352200.0],["2023-07-12",52.8427,53.9021,52.3997,53.6902,459400.0],["2023-07-13",53.6902,54.2873,53.5265,54.2873,482900.0],["2023-07-14",53.9791,54.0851,53.1605,54.0658,330700.0],["2023-07-17",53.7769,55.8956,53.6902,54.1717,1158600.0],["2023-07-18",54.3644,54.8651,53.488,53.9214,632800.0],["2023-07-19",53.8347,55.2118,53.5747,54.8844,446300.0],["2023-07-20",54.9903,55.337,53.748,54.4029,290100.0],["2023-07-21",54.6436,54.6677,53.7576,53.8058,252300.0],["2023-07-24",53.931,55.2793,53.931,54.9037,292700.0],["2023-07-25",54.6533,55.3563,54.4607,55.2793,602000.0],["2023-07-26",55.077,56.2038,54.9133,56.2038,415700.0],["2023-07-27",56.3001,56.512,54.9518,55.0192,469100.0],["2023-07-28",55.5393,55.8763,54.7977,55.0481,503500.0],["2023-07-31",55.337,57.5906,55.337,57.4269,519000.0],["2023-08-01",57.0417,57.8891,56.8201,57.2824,390900.0],["2023-08-02",56.8683,57.3498,56.2741,56.6853,290000.0],["2023-08-03",59.2085,59.69,55.0289,55.963,565800.0],["2023-08-04",55.0096,57.4654,55.0096,56.0882,340900.0],["2023-08-07",56.2712,56.8972,55.7126,55.7319,335800.0],["2023-08-08",54.7688,55.4382,53.1991,55.2793,257400.0],["2023-08-09",54.894,55.1348,54.2873,54.451,272500.0],["2023-08-10",54.008,55.4333,53.8925,53.931,265800.0],["2023-08-11",53.4398,53.9021,52.2649,52.6598,350600.0],["2023-08-14",52.5346,53.4109,52.3227,53.3532,342000.0],["2023-08-15",52.8909,53.0835,52.3227,52.3708,218400.0],["2023-08-16",52.159,52.7224,52.0145,52.1108,208100.0],["2023-08-17",52.4286,53.3532,51.9952,52.1975,259100.0],["2023-08-18",51.8219,52.7464,51.8219,52.6886,258500.0],["2023-08-21",54.8074,56.0882,54.4125,55.3467,442400.0],["2023-08-22",55.6837,55.8667,54.4847,55.0578,238900.0],["2023-08-23",54.7688,55.7849,54.5088,55.6934,805700.0],["2023-08-24",55.6452,55.8956,54.8844,54.9711,176500.0],["2023-08-25",54.9903,55.5393,54.2295,55.3756,203200.0],["2023-08-28",55.78,56.5023,55.626,55.6549,404200.0],["2023-08-29",55.5297,56.8394,55.5297,56.5216,236600.0],["2023-08-30",56.1171,56.5023,55.6934,56.0786,528000.0],["2023-08-31",56.354,57.0207,56.3424,56.5762,221600.0],["2023-09-01",56.8758,57.0449,56.325,56.6439,278200.0],["2023-09-05",56.0254,56.4844,54.9384,55.2814,234400.0],["2023-09-06",55.3587,55.523,54.7499,55.1461,171500.0],["2023-09-07",54.9142,55.3104,54.3538,54.6147,186500.0],["2023-09-08",54.6147,55.3104,54.3489,54.7403,186000.0],["2023-09-11",55.0785,55.1751,54.605,54.8272,159400.0],["2023-09-12",55.0785,55.552,54.7161,55.3104,181100.0],["2023-09-13",55.3007,55.6293,54.8079,54.8369,183100.0],["2023-09-14",55.0108,55.6486,54.7113,55.4843,198100.0],["2023-09-15",55.4843,55.4843,54.291,54.692,323600.0],["2023-09-18",54.9432,55.5616,54.6823,54.721,195200.0],["2023-09-19",54.5953,54.8437,53.9672,54.2571,218300.0],["2023-09-20",54.4214,54.9819,53.0976,53.3392,344800.0],["2023-09-21",52.8947,53.7257,52.3052,52.3825,378700.0],["2023-09-22",52.7111,52.8753,52.1651,52.3535,272700.0],["2023-09-25",52.083,53.2435,51.9284,52.4985,508000.0],["2023-09-26",52.2183,52.6821,51.2037,51.2616,294300.0],["2023-09-27",51.2906,52.0057,49.1165,49.2904,492000.0],["2023-09-28",49.4064,51.194,49.2324,50.7882,295800.0],["2023-09-29",51.4839,52.3729,51.0104,51.252,291300.0],["2023-10-02",51.078,51.6143,50.3437,51.194,416600.0],["2023-10-03",50.8944,51.107,50.1311,50.1407,271700.0],["2023-10-04",50.0828,50.334,49.416,49.9861,337800.0],["2023-10-05",50.1504,50.4306,49.59,50.2857,274400.0],["2023-10-06",49.9378,51.7351,49.9378,51.0297,262500.0],["2023-10-09",50.6336,51.4839,50.2567,51.2423,159700.0],["2023-10-10",51.252,52.8753,51.0558,52.1216,298800.0],["2023-10-11",52.2762,53.0106,52.2762,52.9043,232700.0],["2023-10-12",52.9237,52.9237,50.6046,50.8461,313900.0],["2023-10-13",50.8655,51.1264,49.8847,50.1407,224500.0],["2023-10-16",50.7882,52.2569,50.334,51.9187,353700.0],["2023-10-17",51.6578,52.914,51.6578,52.1023,331600.0],["2023-10-18",51.8414,52.7932,51.31,51.5322,303500.0],["2023-10-19",51.6385,52.141,50.1891,50.4886,282300.0],["2023-10-20",50.6046,50.8461,49.9475,50.1407,210000.0],["2023-10-23",50.0151,50.2664,49.6963,49.9572,251500.0],["2023-10-24",50.334,50.4113,49.9088,50.1407,178600.0],["2023-10-25",49.7542,50.1891,49.16,49.4643,184000.0],["2023-10-26",49.474,51.2684,48.1309,48.6237,262100.0],["2023-10-27",48.8749,48.8846,47.8516,47.9473,181900.0],["2023-10-30",49.5706,50.5273,48.7686,49.3097,374300.0],["2023-10-31",49.2711,49.6963,48.4497,49.2421,341300.0],["2023-11-01",49.2324,49.2324,47.7492,48.4691,379700.0],["2023-11-02",51.0104,53.1073,49.7542,53.0493,488400.0],["2023-11-03",53.1459,54.0735,52.1506,53.3392,422700.0],["2023-11-06",53.7064,54.0059,53.2425,53.7257,187100.0],["2023-11-07",53.3005,55.5906,52.7111,55.2524,564600.0],["2023-11-08",55.1365,55.6196,52.9913,53.0493,302600.0],["2023-11-09",52.9043,53.3488,52.5371,52.9237,343200.0],["2023-11-10",53.1942,53.1942,52.054,52.2473,269400.0],["2023-11-13",52.2279,53.2039,51.8704,52.7884,194800.0],["2023-11-14",54.6147,54.8562,53.8223,54.1219,272200.0],["2023-11-15",54.4987,56.2767,54.489,55.5326,245400.0],["2023-11-16",55.2428,55.4167,53.9866,54.3441,254200.0],["2023-11-17",54.8176,55.1075,54.5567,54.7983,308800.0],["2023-11-20",54.8466,55.6486,54.3538,55.6196,220400.0],["2023-11-21",55.5713,56.412,55.2621,55.4167,276800.0],["2023-11-22",55.5326,56.0544,54.9529,55.7162,193400.0],["2023-11-24",55.7452,56.0061,55.3297,55.407,90100.0],["2023-11-27",55.0978,56.0351,54.7789,55.6679,455800.0],["2023-11-28",55.3201,55.7452,54.8804,55.0012,180800.0],["2023-11-29",55.5036,55.8418,54.8466,55.1751,315700.0],["2023-11-30",55.2381,55.3545,54.0504,54.7824,415400.0],["2023-12-01",54.986,56.7022,54.6564,56.4986,272000.0],["2023-12-04",56.4017,57.3906,56.4017,56.9931,276900.0],["2023-12-05",56.5568,56.7022,55.0258,55.2672,322300.0],["2023-12-06",55.8102,56.2708,55.5387,55.5969,313100.0],["2023-12-07",55.4902,55.5969,54.6758,55.5484,346500.0],["2023-12-08",55.5678,56.0623,54.6273,55.4515,282200.0],["2023-12-11",55.3157,56.3823,55.0151,56.3047,327200.0],["2023-12-12",56.8671,56.8671,55.786,55.9556,255500.0],["2023-12-13",56.2271,58.1227,55.9847,57.7397,481700.0],["2023-12-14",58.7869,60.9733,58.7869,60.4158,418500.0],["2023-12-15",60.4546,60.9879,59.6886,60.0474,388700.0],["2023-12-18",60.3576,61.0073,59.868,60.3285,235400.0],["2023-12-19",60.6097,62.0447,60.6097,61.5502,289600.0],["2023-12-20",61.1236,61.7345,60.0086,60.0377,383600.0],["2023-12-21",61.0848,62.0447,60.3576,61.2691,208900.0],["2023-12-22",60.9588,61.5687,60.9588,61.1915,135500.0],["2023-12-26",61.5599,62.1805,61.3224,61.9575,175300.0],["2023-12-27",61.9284,62.8398,61.9284,62.4326,247900.0],["2023-12-28",62.2968,62.452,61.812,61.9284,143600.0],["2023-12-29",61.8896,61.9865,61.2109,61.2496,148400.0],["2024-01-02",60.5612,61.7926,60.0861,61.7829,259000.0],["2024-01-03",60.3479,61.269,59.5335,59.7662,362700.0],["2024-01-04",59.4074,60.1928,58.9614,59.262,206000.0],["2024-01-05",58.942,60.2413,58.942,59.2426,203400.0],["2024-01-08",59.1456,60.9588,58.8547,60.6291,373000.0],["2024-01-09",59.7662,60.0667,59.262,60.0086,194000.0],["2024-01-10",59.931,60.5612,59.5965,60.3479,153300.0],["2024-01-11",60.1152,60.4449,59.3783,60.2122,154500.0],["2024-01-12",61.6763,63.0046,60.4934,61.1818,208100.0],["2024-01-16",60.5709,61.2012,60.0958,60.6194,290000.0],["2024-01-17",60.1831,60.7455,59.7953,60.0958,228300.0],["2024-01-18",60.6388,61.6423,60.0183,61.5599,190500.0],["2024-01-19",61.7829,63.4119,61.4727,63.2082,361800.0],["2024-01-22",64.0615,65.0844,64.0421,64.9244,295900.0],["2024-01-23",65.5741,65.5741,64.1584,64.7402,259000.0],["2024-01-24",65.1959,65.671,63.9161,64.013,308900.0],["2024-01-25",64.5754,64.7742,63.2276,63.567,336400.0],["2024-01-26",64.1681,64.522,63.5476,63.6252,345300.0],["2024-01-29",63.4313,64.2069,63.1792,63.9355,372900.0],["2024-01-30",63.4313,63.8288,62.8107,63.0822,335800.0],["2024-01-31",62.8495,63.4856,61.143,61.4145,310800.0],["2024-02-01",61.9672,62.5538,60.9345,62.3162,332700.0],["2024-02-02",61.3951,63.024,61.1285,62.7138,266400.0],["2024-02-05",61.9284,62.3453,61.0848,61.8411,230400.0],["2024-02-06",61.7635,62.3744,61.5163,61.8896,224700.0],["2024-02-07",61.8896,62.6265,61.7151,62.3647,277300.0],["2024-02-08",62.6847,63.7512,62.3938,63.6543,265600.0],["2024-02-09",63.8191,65.1668,63.5331,64.682,241700.0],["2024-02-12",64.7402,67.2321,64.7402,67.0479,518800.0],["2024-02-13",63.664,64.3378,62.961,63.2179,371200.0],["2024-02-14",64.3621,65.7244,63.9064,65.1668,344800.0],["2024-02-15",65.3995,65.9086,64.5705,64.7402,299100.0],["2024-02-16",63.9161,65.2153,63.7221,64.9438,326600.0],["2024-02-20",64.1294,65.4674,64.1294,65.4577,350300.0],["2024-02-21",65.4189,66.2916,65.3414,66.1171,260300.0],["2024-02-22",65.9619,66.9703,65.7583,66.9315,305700.0],["2024-02-23",67.3291,67.969,66.7473,67.3484,274200.0],["2024-02-26",67.1351,67.7072,66.6503,67.0673,246600.0],["2024-02-27",67.5036,67.7848,66.8152,66.98,229500.0],["2024-02-28",66.1849,67.0576,65.7389,67.0576,332500.0],["2024-02-29",65.0408,65.8456,61.5308,62.4617,694400.0],["2024-03-01",63.6446,64.1391,62.1805,63.5088,410900.0],["2024-03-04",63.5088,64.0809,62.7865,64.0421,467400.0],["2024-03-05",63.3925,64.11,62.6459,62.6556,410700.0],["2024-03-06",63.0337,63.0725,62.2677,62.5392,298300.0],["2024-03-07",62.7387,63.2348,62.0479,62.3009,296300.0],["2024-03-08",62.9332,63.8477,61.8923,62.4857,228100.0],["2024-03-11",62.3884,62.7046,60.9681,61.328,245300.0],["2024-03-12",61.2502,61.2502,60.0196,60.5984,271600.0],["2024-03-13",60.4136,61.7755,60.4136,60.8903,277700.0],["2024-03-14",60.8124,60.9146,59.7861,60.3357,279200.0],["2024-03-15",60.4622,61.1286,59.8882,60.3163,1405900.0],["2024-03-18",60.2579,60.5108,59.645,59.7812,345200.0],["2024-03-19",59.6742,60.9,59.5769,60.3357,326800.0],["2024-03-20",60.8319,61.795,60.3163,61.2891,429000.0],["2024-03-21",61.7366,63.3321,61.3767,62.8262,325900.0],["2024-03-22",62.7387,62.943,61.8145,62.2522,569500.0],["2024-03-25",62.262,62.9527,62.1452,62.3301,387900.0],["2024-03-26",63.0402,64.0715,62.7581,63.2835,393300.0],["2024-03-27",63.8769,64.5871,63.4391,64.5384,283900.0],["2024-03-28",64.5481,64.733,63.9255,64.159,741400.0],["2024-04-01",64.519,65.3653,63.9061,65.1902,379500.0],["2024-04-02",64.373,64.8011,63.4391,63.7018,408600.0],["2024-04-03",63.1959,64.2758,63.1317,64.0325,627600.0],["2024-04-04",64.8984,64.8984,62.4079,62.7581,329700.0],["2024-04-05",62.369,63.1278,61.7561,62.1452,397100.0],["2024-04-08",62.69,62.8068,61.6783,62.1841,284300.0],["2024-04-09",62.3009,62.3495,60.7832,61.5323,577100.0],["2024-04-10",60.0536,60.7735,59.4796,60.2676,289000.0],["2024-04-11",60.4233,60.8027,60.2385,60.7054,290000.0],["2024-04-12",60.4719,61.1529,60.0536,60.2774,317900.0],["2024-04-15",60.6081,60.7638,59.0905,59.1975,248000.0],["2024-04-16",58.7986,59.7131,58.39,59.3726,218600.0],["2024-04-17",59.6742,60.112,59.3629,59.8201,303700.0],["2024-04-18",60.0925,60.3455,59.4018,59.752,321800.0],["2024-04-19",59.8201,60.4914,59.5283,60.433,280100.0],["2024-04-22",60.6276,61.9604,60.3941,61.4642,375500.0],["2024-04-23",61.7755,63.5753,61.7755,63.0694,280700.0],["2024-04-24",62.8554,63.1813,61.4253,61.4448,548600.0],["2024-04-25",60.8903,61.435,59.6937,59.898,756300.0],["2024-04-26",60.2093,61.3572,59.4699,60.54,350800.0],["2024-04-29",60.7151,60.9049,60.2093,60.4719,461400.0],["2024-04-30",59.9563,60.7832,59.217,59.324,419000.0],["2024-05-01",59.2267,59.752,58.6576,59.217,531600.0],["2024-05-02",59.9952,60.3163,59.2753,60.1801,334000.0],["2024-05-03",61.1724,61.2697,60.4817,60.4914,367100.0],["2024-05-06",60.8027,61.9701,60.7395,61.4448,313100.0],["2024-05-07",62.8651,64.5092,61.2989,63.6629,686800.0],["2024-05-08",62.3982,62.7532,61.007,61.3183,552700.0],["2024-05-09",61.3183,62.2912,60.9681,61.7464,262400.0],["2024-05-10",61.902,62.4857,61.6102,62.2328,286300.0],["2024-05-13",62.7484,62.7484,61.5032,61.5518,256900.0],["2024-05-14",62.262,62.9916,62.1355,62.9624,214500.0],["2024-05-15",63.7212,64.2271,62.977,63.0694,244600.0],["2024-05-16",62.9235,63.0208,62.2231,62.2328,180000.0],["2024-05-17",62.2911,62.6997,61.688,62.6511,204000.0],["2024-05-20",62.6511,62.9527,62.1647,62.3301,259500.0],["2024-05-21",62.009,62.3009,61.328,61.4642,221200.0],["2024-05-22",61.2697,61.4156,60.2968,60.6957,162900.0],["2024-05-23",60.686,60.8708,60.1801,60.7638,192900.0],["2024-05-24",61.2988,62.8165,60.7249,62.6997,218500.0],["2024-05-28",62.9819,63.1229,61.6442,61.8145,229500.0],["2024-05-29",61.1432,61.6977,61.0751,61.2016,280700.0],["2024-05-30",61.474,62.943,61.401,62.9235,205000.0],["2024-05-31",62.9138,64.4791,62.6599,64.1104,371900.0],["2024-06-03",64.4606,64.5336,63.2348,64.3049,255700.0],["2024-06-04",63.6531,64.4022,63.2299,63.3515,206500.0],["2024-06-05",63.6239,64.2757,62.7143,64.2271,176400.0],["2024-06-06",64.2271,64.2612,63.1278,63.8964,234100.0],["2024-06-07",63.218,63.8719,63.0423,63.8134,180400.0],["2024-06-10",63.0521,63.5303,62.7885,63.2278,240700.0],["2024-06-11",62.5933,62.8129,61.5685,61.6563,196400.0],["2024-06-12",63.3644,64.1745,63.1887,63.3254,210400.0],["2024-06-13",63.1302,63.2326,62.1736,62.7593,149900.0],["2024-06-14",61.8223,62.3103,61.344,62.281,164200.0],["2024-06-17",62.4372,63.4522,61.8076,63.1399,194900.0],["2024-06-18",62.9447,63.301,62.6617,62.9642,219000.0],["2024-06-20",62.5348,63.6621,62.5348,63.1985,203200.0],["2024-06-21",63.1985,63.9891,62.5445,63.6963,368500.0],["2024-06-24",64.116,65.3458,63.7158,64.8187,327500.0],["2024-06-25",64.6137,65.092,63.7939,63.8817,253800.0],["2024-06-26",63.501,63.9207,63.013,63.6963,264600.0],["2024-06-27",64.0476,64.1843,63.2278,63.501,214900.0],["2024-06-28",63.7743,63.8671,61.7247,61.9589,365700.0],["2024-07-01",62.242,62.6031,59.8214,59.9483,303300.0],["2024-07-02",59.9483,60.0068,58.9722,59.7823,234900.0],["2024-07-03",60.1142,60.7389,59.5969,60.5144,90800.0],["2024-07-05",60.2801,60.6803,59.6555,59.958,169200.0],["2024-07-08",60.2801,61.0268,60.2118,60.2606,193500.0],["2024-07-09",60.0263,60.4578,58.2304,58.2304,300900.0],["2024-07-10",58.5721,59.4895,58.2792,59.4505,269900.0],["2024-07-11",60.8462,61.4026,60.3192,61.2269,266400.0],["2024-07-12",61.6368,62.5641,61.3001,61.8418,208600.0],["2024-07-15",62.1834,62.8764,61.8515,61.8711,198700.0],["2024-07-16",62.5152,65.3653,62.5152,65.2579,313700.0],["2024-07-17",64.5942,66.6244,64.5942,66.2437,369900.0],["2024-07-18",66.0192,68.2007,65.4531,66.0388,271500.0],["2024-07-19",65.9314,66.7122,65.0529,65.5995,167300.0],["2024-07-22",66.0192,67.903,64.8089,67.659,256200.0],["2024-07-23",66.7805,68.7717,66.7805,68.1665,259300.0],["2024-07-24",67.9518,68.3812,66.6488,66.6829,205300.0],["2024-07-25",67.005,69.2206,67.005,67.903,237200.0],["2024-07-26",69.0059,69.9819,68.4593,69.855,216700.0],["2024-07-29",70.4992,71.651,69.9048,70.4309,285100.0],["2024-07-30",70.9677,71.3777,70.2747,71.0361,190000.0],["2024-07-31",71.1239,72.9784,70.4016,70.8409,243200.0],["2024-08-01",71.0263,71.1024,68.4398,69.3085,234700.0],["2024-08-02",66.8781,68.0006,66.19,67.6785,246600.0],["2024-08-05",64.3307,66.4341,63.6963,65.5312,282100.0],["2024-08-06",63.8427,67.0636,58.6697,65.4726,635000.0],["2024-08-07",66.1559,69.1035,65.8094,66.6439,394500.0],["2024-08-08",67.8542,68.5569,65.6971,66.6536,379900.0],["2024-08-09",66.5853,67.291,65.1994,65.7654,1459100.0],["2024-08-12",65.9704,66.356,64.8773,65.0139,258000.0],["2024-08-13",64.6528,65.4434,63.4425,64.0867,424200.0],["2024-08-14",64.399,64.6333,63.1692,64.194,291000.0],["2024-08-15",65.8826,66.7317,65.2579,65.541,231200.0],["2024-08-16",65.5898,66.0583,64.7309,64.9261,203400.0],["2024-08-19",65.3653,65.9411,64.399,64.7113,171800.0],["2024-08-20",64.9749,65.3067,63.8036,64.155,208200.0],["2024-08-21",64.8382,66.2193,64.2428,65.9314,222100.0],["2024-08-22",66.1363,66.1363,64.0086,64.3307,231300.0],["2024-08-23",64.7016,66.2486,64.3307,65.3946,264000.0],["2024-08-26",65.8045,65.9411,64.9261,64.9749,357100.0],["2024-08-27",64.5161,65.5458,64.3121,64.9261,279900.0],["2024-08-28",64.8285,66.234,64.482,65.8045,306700.0],["2024-08-29",66.1071,66.5902,65.4922,65.6776,206500.0],["2024-08-30",66.1656,66.2925,65.0725,65.3848,205600.0],["2024-09-03",64.8285,65.702,64.4429,64.6723,325600.0],["2024-09-04",64.438,66.1754,64.438,66.0583,249800.0],["2024-09-05",66.5072,66.5268,64.7152,65.1701,237900.0],["2024-09-06",65.1456,65.5764,63.9902,64.0391,192500.0],["2024-09-09",64.2056,65.0575,63.6768,63.8237,231500.0],["2024-09-10",63.7551,63.8335,61.3855,61.738,441500.0],["2024-09-11",61.268,61.8163,60.1713,61.6597,349300.0],["2024-09-12",61.5324,63.0697,61.4247,63.0305,211000.0],["2024-09-13",63.8139,65.0771,63.716,64.7343,231500.0],["2024-09-16",64.7343,65.2729,63.7551,64.5091,166300.0],["2024-09-17",63.432,63.8531,61.1994,62.0611,434500.0],["2024-09-18",62.3451,63.5593,61.6303,62.0024,387800.0],["2024-09-19",63.5593,63.5691,62.2472,62.9033,209000.0],["2024-09-20",63.1089,63.1089,61.8261,62.0514,603600.0],["2024-09-23",62.443,62.4528,61.5911,62.257,182100.0],["2024-09-24",62.5997,63.2655,62.2864,62.4724,148800.0],["2024-09-25",62.5899,62.6976,61.4736,62.3451,282500.0],["2024-09-26",63.0697,63.7698,62.2521,62.6291,223700.0],["2024-09-27",62.913,64.1811,62.7368,62.8249,208500.0],["2024-09-30",62.6878,63.1383,61.9436,62.4234,275800.0],["2024-10-01",61.9926,62.7172,61.689,61.8849,282700.0],["2024-10-02",61.3561,61.7478,60.7196,60.749,290700.0],["2024-10-03",60.4748,60.7441,59.5838,60.6217,330900.0],["2024-10-04",61.4149,61.6205,60.563,61.2778,228600.0],["2024-10-07",61.0036,61.9338,60.3035,61.9338,453400.0],["2024-10-08",61.6303,62.3451,61.3953,62.0416,290400.0],["2024-10-09",62.1297,62.8445,61.7968,62.1493,358200.0],["2024-10-10",61.4442,62.1395,61.1897,61.8849,277300.0],["2024-10-11",61.7576,63.0795,61.7576,62.4724,188700.0],["2024-10-14",62.2374,62.7368,61.9534,62.3941,232500.0],["2024-10-15",62.5605,63.4516,62.1591,62.1688,293400.0],["2024-10-16",62.5312,63.5299,62.1786,63.2264,239300.0],["2024-10-17",63.4908,63.7747,62.7025,63.1872,296700.0],["2024-10-18",63.5397,63.6866,60.9351,61.0036,236200.0],["2024-10-21",60.9644,61.0771,59.9069,60.5924,276300.0],["2024-10-22",60.2398,60.9742,59.525,60.3378,208400.0],["2024-10-23",60.1223,60.3378,58.6144,58.9669,230000.0],["2024-10-24",59.1431,59.5985,58.5948,59.1334,188300.0],["2024-10-25",59.6425,60.5826,58.7515,59.2411,236800.0],["2024-10-28",59.4369,60.2839,58.9865,59.0061,277600.0],["2024-10-29",58.0954,60.1223,57.3219,59.8873,419500.0],["2024-10-30",59.7307,60.6609,59.7307,60.3671,417800.0],["2024-10-31",60.2007,61.0917,59.8384,60.0244,463200.0],["2024-11-01",60.6022,60.8176,60.0685,60.7099,359700.0],["2024-11-04",60.8665,61.787,60.7686,61.3659,298200.0],["2024-11-05",61.0526,61.9632,60.5581,61.9241,242000.0],["2024-11-06",63.2851,64.1566,61.9534,61.9926,478700.0],["2024-11-07",67.9167,74.7906,67.9167,69.5324,1345700.0],["2024-11-08",69.2484,71.0795,68.3476,71.0207,472800.0],["2024-11-11",70.8934,71.8726,70.2129,70.7955,340500.0],["2024-11-12",70.5997,70.8445,68.7784,68.8567,290900.0],["2024-11-13",69.3463,69.6205,66.9571,67.2117,293800.0],["2024-11-14",67.6425,68.0685,66.4675,66.8396,265700.0],["2024-11-15",67.4369,68.0734,66.869,67.8677,223900.0],["2024-11-18",67.1431,68.093,66.9767,66.9963,231300.0],["2024-11-19",66.6242,68.2251,66.1835,67.7698,205400.0],["2024-11-20",67.4271,67.9608,66.5948,67.6621,262200.0],["2024-11-21",67.7992,70.159,67.5789,69.9045,231300.0],["2024-11-22",70.5507,71.1431,69.7968,70.4626,160000.0],["2024-11-25",71.148,73.0575,70.8934,72.6658,235900.0],["2024-11-26",72.2545,72.6658,71.3341,72.3231,235600.0],["2024-11-27",72.1762,72.9938,71.1285,71.4026,176100.0],["2024-11-29",71.7649,72.5385,71.4907,71.5887,108100.0],["2024-12-02",71.8237,73.2533,71.0991,71.951,265700.0],["2024-12-03",72.2545,72.6266,71.6376,71.8335,152000.0],["2024-12-04",71.9314,74.1346,71.2362,73.5079,251300.0],["2024-12-05",72.7931,73.88,72.2056,73.2141,333000.0],["2024-12-06",72.9539,74.1991,72.3058,72.8753,233700.0],["2024-12-09",73.5529,74.7412,73.4498,74.0439,335200.0],["2024-12-10",73.5628,74.9474,73.2387,74.2796,211800.0],["2024-12-11",74.7706,75.2125,73.6364,74.1618,470400.0],["2024-12-12",73.877,73.9801,71.8344,72.0504,270400.0],["2024-12-13",71.7951,72.9735,71.7755,72.2665,340500.0],["2024-12-16",72.237,72.9293,71.7264,71.854,236800.0],["2024-12-17",71.7165,72.9048,70.9899,71.9817,435700.0],["2024-12-18",72.2665,72.291,68.7312,68.8589,243800.0],["2024-12-19",69.6052,69.8164,67.7502,68.0045,283700.0],["2024-12-20",67.268,69.615,67.268,68.6625,602600.0],["2024-12-23",68.4072,69.2517,67.818,69.183,252800.0],["2024-12-24",69.2419,70.0275,68.9276,69.4677,114800.0],["2024-12-26",68.9866,70.3172,68.9866,70.2043,109700.0],["2024-12-27",69.5659,70.2877,68.8098,69.4186,120300.0],["2024-12-30",68.8884,69.3695,68.0045,68.9866,150900.0],["2024-12-31",69.4579,70.7787,69.2537,69.8016,284300.0],["2025-01-02",70.8229,71.5005,69.6052,70.6363,280400.0],["2025-01-03",70.8818,71.5889,70.4989,70.6167,187200.0],["2025-01-06",70.8426,71.6675,70.0766,70.106,181300.0],["2025-01-07",70.273,70.6855,69.5512,70.1846,204200.0],["2025-01-08",69.4874,71.6134,69.4285,71.1568,303200.0],["2025-01-10",70.1257,71.9424,69.8016,70.1846,317600.0],["2025-01-13",69.4579,70.4694,69.1437,70.4301,229400.0],["2025-01-14",70.7836,71.5349,70.2681,71.1961,161500.0],["2025-01-15",72.3647,72.4924,71.5005,71.6969,173200.0],["2025-01-16",71.5103,72.836,71.2943,72.3352,147200.0],["2025-01-17",72.9637,73.3172,72.1192,72.404,154500.0],["2025-01-21",73.2583,74.6528,72.6789,74.4171,216300.0],["2025-01-22",74.3484,75.2715,72.9048,73.2583,594700.0],["2025-01-23",66.777,68.3777,64.6755,66.7868,892400.0],["2025-01-24",66.777,67.2484,65.52,65.9129,485800.0],["2025-01-27",66.286,67.5823,65.3924,67.1895,661800.0],["2025-01-28",66.6494,66.9832,65.687,66.1289,293100.0],["2025-01-29",66.0307,66.6494,64.2041,64.6951,342300.0],["2025-01-30",65.4611,66.1485,64.7541,65.1469,355900.0],["2025-01-31",64.7835,65.2844,63.7917,64.1452,332600.0],["2025-02-03",62.6526,63.664,62.2205,63.1141,273200.0],["2025-02-04",63.4185,63.9832,63.286,63.7524,244700.0],["2025-02-05",64.214,64.6166,63.8113,63.9979,202300.0],["2025-02-06",64.4398,65.4366,64.322,64.5282,235500.0],["2025-02-07",64.5478,64.5478,62.9864,63.4087,216100.0],["2025-02-10",63.6149,63.831,62.6722,62.682,244200.0],["2025-02-11",69.5168,71.1372,66.6592,67.3073,1892900.0],["2025-02-12",66.3253,69.7231,65.5692,66.5119,5254900.0],["2025-02-13",66.5806,66.9833,65.7263,66.9833,655200.0],["2025-02-14",66.5511,66.7279,65.2932,65.5102,461100.0],["2025-02-18",65.3629,65.3629,64.1943,65.0683,584100.0],["2025-02-19",64.1747,65.1469,63.8977,64.7246,659800.0],["2025-02-20",64.9014,65.6281,64.7727,65.1763,473700.0],["2025-02-21",65.5691,65.5691,63.9488,64.6362,526900.0],["2025-02-24",64.8817,66.0209,64.1256,64.9308,518200.0],["2025-02-25",64.7639,66.669,64.705,66.1289,502400.0],["2025-02-26",65.8146,66.5413,64.4693,64.9603,608300.0],["2025-02-27",64.813,67.818,63.4382,63.7131,879300.0],["2025-02-28",64.2925,64.2925,62.574,63.1436,582200.0],["2025-03-03",63.2614,63.8113,61.916,62.9668,590400.0],["2025-03-04",63.4578,65.1076,62.7301,63.6738,547500.0],["2025-03-05",63.831,65.0781,62.9766,64.9407,486700.0],["2025-03-06",65.088,67.8474,65.0271,67.3662,558900.0],["2025-03-07",67.1741,67.716,66.0212,67.5091,568000.0],["2025-03-10",67.5584,69.9726,66.9573,69.6376,791500.0],["2025-03-11",69.3715,69.9923,67.3613,67.4796,602100.0],["2025-03-12",67.0066,67.3761,64.6613,65.4496,779400.0],["2025-03-13",65.1737,65.3807,63.3311,63.4592,623000.0],["2025-03-14",64.0208,64.6022,63.1882,64.3164,423600.0],["2025-03-17",63.9913,65.2821,63.9913,64.8978,328200.0],["2025-03-18",64.4544,65.3314,64.2425,65.0653,424600.0],["2025-03-19",65.3905,66.435,65.1442,66.0803,333300.0],["2025-03-20",65.5974,66.5533,65.3117,65.3117,274300.0],["2025-03-21",64.681,65.1737,64.0208,64.6613,612000.0],["2025-03-24",65.4102,67.1248,64.9569,66.9277,491800.0],["2025-03-25",66.7898,67.0755,66.0507,66.0606,372400.0],["2025-03-26",66.0212,66.8489,65.7847,66.4252,487700.0],["2025-03-27",66.5336,67.7456,65.9423,67.4303,435400.0],["2025-03-28",67.0558,67.1051,65.5777,66.3365,354600.0],["2025-03-31",65.8537,67.9328,65.6664,67.6569,534300.0],["2025-04-01",67.9131,68.2284,66.4547,66.7208,596900.0],["2025-04-02",66.0507,68.2383,66.0507,67.5387,389900.0],["2025-04-03",62.4541,63.804,58.4928,58.7096,1061300.0],["2025-04-04",56.7782,61.7052,56.3742,59.7245,1026300.0],["2025-04-07",58.0592,62.0156,56.7092,58.1676,995700.0],["2025-04-08",59.6851,60.1285,55.0242,55.4479,552400.0],["2025-04-09",54.502,62.0944,54.502,61.0942,967800.0],["2025-04-10",59.1136,60.163,58.5618,59.9709,816000.0],["2025-04-11",59.3107,61.1238,58.0297,60.838,409100.0],["2025-04-14",62.1486,62.326,59.3008,60.8085,636300.0],["2025-04-15",60.1581,60.971,59.0042,59.626,334400.0],["2025-04-16",59.8034,60.3108,57.8326,58.4238,356300.0],["2025-04-17",58.3056,59.02,57.9282,58.8475,388500.0],["2025-04-21",58.0592,58.9067,57.5173,58.7096,393700.0],["2025-04-22",59.0939,60.8183,59.0348,60.7493,402600.0],["2025-04-23",62.9665,64.6022,60.4291,61.0351,386000.0],["2025-04-24",61.5475,62.5033,61.1386,62.0698,401300.0],["2025-04-25",61.784,61.784,60.0399,61.1829,371200.0],["2025-04-28",61.2814,63.2424,61.1139,62.6314,396500.0],["2025-04-29",62.3752,64.6712,62.326,64.3657,497700.0],["2025-04-30",63.5577,65.4694,62.8384,65.2526,575900.0],["2025-05-01",64.9471,66.6814,64.4593,64.8486,793300.0],["2025-05-02",65.0851,65.5679,64.1883,65.558,441000.0],["2025-05-05",64.3953,65.8832,64.3756,64.7993,431300.0],["2025-05-06",64.1982,65.0013,63.6464,64.0602,586900.0],["2025-05-07",64.6613,68.0018,64.0258,67.381,604400.0],["2025-05-08",68.1201,68.1398,65.558,67.1544,501200.0],["2025-05-09",67.0164,67.3515,66.1985,66.8489,538900.0],["2025-05-12",69.2631,71.4802,69.2631,70.1007,592000.0],["2025-05-13",70.4554,70.623,69.0463,69.2533,515000.0],["2025-05-14",69.066,69.7312,68.4255,69.1744,381300.0],["2025-05-15",68.6127,70.1105,68.6127,69.4405,309200.0],["2025-05-16",69.943,71.3521,69.1744,71.027,297500.0],["2025-05-19",70.081,71.2536,69.9135,70.8595,274300.0],["2025-05-20",70.9481,71.5098,70.2682,70.7313,297600.0],["2025-05-21",69.273,69.9036,68.0412,68.1792,332500.0],["2025-05-22",67.992,68.2629,66.8193,67.9821,349400.0],["2025-05-23",66.1887,67.7653,66.1887,67.3514,375800.0],["2025-05-27",68.2777,69.7854,68.0018,69.3912,488800.0],["2025-05-28",69.4011,69.4651,67.0854,67.3219,305600.0],["2025-05-29",67.8836,68.1102,66.9573,67.4697,284400.0],["2025-05-30",67.115,67.8639,66.5484,67.2431,443600.0],["2025-06-02",67.1248,67.2825,66.1591,67.0854,433100.0],["2025-06-03",67.1938,68.9379,66.7602,68.5635,354500.0],["2025-06-04",68.731,70.4653,68.2876,70.1401,451900.0],["2025-06-05",70.4554,70.4554,69.4553,69.677,458000.0],["2025-06-06",70.463,71.3429,70.0082,70.285,273900.0],["2025-06-09",71.155,72.4601,70.2949,71.5802,315600.0],["2025-06-10",71.6593,72.9198,71.6593,72.3612,292500.0],["2025-06-11",72.9544,73.3697,71.5654,71.9163,387200.0],["2025-06-12",71.333,71.8966,70.809,71.2243,307900.0],["2025-06-13",70.5124,70.6212,68.7476,69.148,254200.0],["2025-06-16",70.3839,72.0152,70.0131,71.422,295300.0],["2025-06-17",70.8584,71.2885,69.4941,70.0181,320600.0],["2025-06-18",70.1565,71.1798,69.8648,70.6113,625600.0],["2025-06-20",70.9178,71.1254,69.4792,70.4135,634200.0],["2025-06-23",69.9192,72.0943,69.5732,71.7285,458200.0],["2025-06-24",72.1734,72.6133,71.4072,72.203,464100.0],["2025-06-25",71.9756,72.0992,70.7497,70.809,240600.0],["2025-06-26",71.2144,72.6084,70.9771,72.4403,342100.0],["2025-06-27",73.8245,74.3238,72.1437,72.4898,635500.0],["2025-06-30",72.4107,72.8259,71.2391,71.9954,437800.0],["2025-07-01",71.5703,74.5462,71.5703,73.3499,438600.0],["2025-07-02",73.5081,75.8611,73.4982,75.8117,363700.0],["2025-07-03",75.8117,75.8117,74.3485,75.1394,286800.0],["2025-07-07",74.823,75.6367,74.2298,74.8922,458100.0],["2025-07-08",74.8922,75.6239,74.3781,74.9021,478200.0],["2025-07-09",75.703,76.9586,75.3371,76.8202,270100.0],["2025-07-10",76.9289,78.3328,76.746,77.3639,329800.0],["2025-07-11",76.8696,77.1761,76.0787,77.1365,281000.0],["2025-07-14",76.4642,77.621,76.4099,77.4727,244200.0],["2025-07-15",77.6111,77.6309,76.4099,76.484,295300.0],["2025-07-16",76.8004,78.1252,76.8004,77.2848,382200.0],["2025-07-17",77.2453,79.7862,77.2453,79.3808,324000.0],["2025-07-18",80.3003,80.6562,79.1238,79.9147,302800.0],["2025-07-21",80.0235,80.8836,79.7269,79.9839,460600.0],["2025-07-22",80.2014,81.9415,80.2014,81.5658,590900.0],["2025-07-23",82.3567,83.4443,81.462,83.4443,445800.0],["2025-07-24",82.5545,82.9944,80.5969,81.2395,360800.0],["2025-07-25",81.7537,82.0502,81.0616,81.4076,465100.0],["2025-07-28",81.2989,82.2381,80.2608,80.765,318400.0],["2025-07-29",81.0319,81.546,80.0531,80.4882,307600.0],["2025-07-30",80.6364,80.9281,78.8766,79.5291,369600.0],["2025-07-31",78.5306,79.5983,78.2587,78.7184,319400.0],["2025-08-01",77.3442,77.7495,75.6436,76.5137,365700.0],["2025-08-04",76.9487,79.3858,76.83,79.1238,259300.0],["2025-08-05",79.7565,80.0581,78.6097,79.4896,457000.0],["2025-08-06",79.2424,79.5489,78.1499,78.7975,560400.0],["2025-08-07",77.7792,78.931,74.2792,76.306,670200.0],["2025-08-08",77.6111,78.3328,73.775,74.1903,722900.0],["2025-08-11",73.9036,74.734,72.2722,74.0321,495000.0],["2025-08-12",74.8131,76.0243,74.2595,75.4162,577800.0],["2025-08-13",75.7919,79.6972,75.6486,79.0743,441200.0],["2025-08-14",78.2636,78.4317,77.532,78.2636,278200.0],["2025-08-15",78.5306,79.4204,77.1168,77.3046,316900.0],["2025-08-18",77.1069,78.0461,76.4148,77.0475,318800.0],["2025-08-19",77.5913,78.3032,76.8498,77.4727,215000.0],["2025-08-20",77.5221,78.2735,76.9091,77.2947,364000.0],["2025-08-21",76.9882,77.6012,76.1479,76.227,395700.0],["2025-08-22",76.8399,79.3907,76.5433,78.5998,387300.0],["2025-08-25",78.2241,79.0051,77.9917,78.3526,246000.0],["2025-08-26",78.3328,79.974,78.234,79.3709,345000.0],["2025-08-27",79.7466,79.7466,76.7707,77.1365,356300.0],["2025-08-28",77.354,77.354,75.8809,76.0786,469500.0],["2025-08-29",76.3555,77.097,74.7934,75.782,1047900.0],["2025-09-02",74.9911,75.7524,73.9629,74.1013,344400.0],["2025-09-03",73.4883,74.8329,73.3697,73.6564,364400.0],["2025-09-04",74.2002,75.3273,73.3796,75.3273,360400.0],["2025-09-05",75.2925,75.9372,74.6479,75.9173,280200.0],["2025-09-08",76.4132,77.0083,74.7868,76.681,272400.0],["2025-09-09",76.2347,76.2347,74.4496,75.114,586600.0],["2025-09-10",74.7273,74.7471,73.4975,73.8248,280400.0],["2025-09-11",74.2215,75.7487,74.043,75.6397,202900.0],["2025-09-12",74.8959,75.114,73.2,74.0727,294000.0],["2025-09-15",74.4892,74.7173,73.4479,74.1025,163000.0],["2025-09-16",74.281,74.6678,73.319,74.033,238400.0],["2025-09-17",74.3405,75.3223,73.081,73.2892,208100.0],["2025-09-18",73.5471,75.0744,72.9025,74.9653,277500.0],["2025-09-19",74.9851,75.3917,73.8645,73.8645,560400.0],["2025-09-22",73.9438,74.4694,73.7206,73.914,271500.0],["2025-09-23",73.9735,75.0446,73.3289,73.8545,227500.0],["2025-09-24",74.0826,74.4595,73.4777,74.1025,257300.0],["2025-09-25",73.8049,74.7372,72.4859,74.7372,458500.0],["2025-09-26",74.6578,76.8496,74.4,76.1454,320600.0],["2025-09-29",76.433,76.8347,75.3025,76.6413,316400.0],["2025-09-30",76.681,77.9802,76.5173,77.8413,419800.0],["2025-10-01",77.0975,79.2793,76.7355,79.2793,396600.0],["2025-10-02",79.3388,80.3206,78.7239,79.7058,295300.0],["2025-10-03",80.2314,81.3223,79.7256,79.9041,585700.0],["2025-10-06",79.8644,80.6717,79.2892,80.2711,295500.0],["2025-10-07",80.2711,81.0843,79.438,79.6165,303400.0],["2025-10-08",79.8248,81.4165,79.081,81.1537,483700.0],["2025-10-09",81.0843,81.3025,78.8529,80.0132,507400.0],["2025-10-10",80.3008,80.3802,77.1372,77.2959,323300.0],["2025-10-13",77.7917,79.5173,77.7679,79.1405,269500.0],["2025-10-14",78.5454,81.8727,78.0892,80.5091,301900.0],["2025-10-15",80.9355,81.9124,79.7851,80.4892,334900.0],["2025-10-16",80.3008,81.4215,79.5322,79.6264,251800.0],["2025-10-17",79.557,80.519,79.0413,79.8248,179100.0],["2025-10-20",80.2909,80.5388,78.2182,78.2578,226100.0],["2025-10-21",78.0892,79.7752,76.7306,79.1801,243400.0],["2025-10-22",79.3487,80.162,78.2777,78.833,254200.0],["2025-10-23",78.9917,80.7223,78.6645,80.6182,184400.0],["2025-10-24",81.2529,82.1554,80.9752,81.0644,312000.0],["2025-10-27",81.2826,82.4925,80.9851,81.362,234500.0],["2025-10-28",80.8859,81.6892,79.9339,80.3206,236400.0],["2025-10-29",80.4595,80.762,77.9603,78.3273,318900.0],["2025-10-30",78.0,78.7934,77.1322,77.7421,326300.0],["2025-10-31",77.3058,77.881,76.4529,76.6909,252100.0],["2025-11-03",76.3041,77.0678,74.7322,75.7487,312900.0],["2025-11-04",75.8479,76.2248,74.5388,74.6678,364600.0],["2025-11-05",76.8099,80.2413,75.5107,77.6727,563100.0],["2025-11-06",77.7917,78.7735,76.9587,76.9587,396800.0],["2025-11-07",76.7801,79.3894,76.7801,78.9917,235900.0],["2025-11-10",79.3686,80.3901,79.1901,79.9438,295900.0],["2025-11-11",80.4198,81.0942,79.3488,79.3686,332500.0],["2025-11-12",79.5768,81.2033,79.5768,80.7669,359600.0],["2025-11-13",80.4198,80.9554,78.0198,79.1901,429000.0],["2025-11-14",77.9901,79.3934,77.9206,78.7735,309900.0],["2025-11-17",78.9223,79.0711,77.281,77.7818,240300.0],["2025-11-18",77.038,78.5901,76.7901,77.8413,207600.0],["2025-11-19",77.5339,79.0215,77.276,77.8512,253500.0],["2025-11-20",78.714,80.2661,76.7405,76.9091,302900.0],["2025-11-21",77.8512,80.3008,77.6033,79.5868,313400.0],["2025-11-24",79.2099,82.5917,79.2099,82.314,382000.0],["2025-11-25",82.6909,85.2397,82.6909,83.4545,496600.0],["2025-11-26",82.7405,84.6248,82.1256,83.8215,358500.0],["2025-11-28",83.3256,84.5157,82.9983,83.4049,106300.0],["2025-12-01",82.8,84.119,82.1107,82.8595,316900.0],["2025-12-02",83.2562,83.8116,82.6512,82.6611,286400.0],["2025-12-03",83.2463,84.2083,82.7107,83.0876,269900.0],["2025-12-04",82.5025,83.4694,82.3983,83.2066,215100.0],["2025-12-05",83.4403,84.4845,83.1419,83.1419,189100.0],["2025-12-08",84.4249,84.4249,82.2966,82.6347,263600.0],["2025-12-09",82.5452,83.7685,82.2767,82.8834,360700.0],["2025-12-10",82.8834,84.7431,82.8784,84.216,515700.0],["2025-12-11",85.0614,85.5189,84.037,84.7232,201600.0],["2025-12-12",85.3498,85.7178,83.8978,84.3453,302000.0],["2025-12-15",84.1166,85.4244,83.7784,85.0713,255200.0],["2025-12-16",85.5785,85.5785,84.2857,84.8923,503200.0],["2025-12-17",84.0171,85.678,82.9629,83.0922,364300.0],["2025-12-18",83.5497,84.5094,81.1231,81.4911,515600.0],["2025-12-19",81.5507,82.4458,80.596,81.9983,566100.0],["2025-12-22",82.0778,82.2767,81.2126,81.5109,317100.0],["2025-12-23",81.5706,82.3165,81.0535,81.5905,222400.0],["2025-12-24",81.4612,82.3364,81.2225,82.2469,92700.0],["2025-12-26",82.3662,82.8883,81.69,82.5751,167000.0],["2025-12-29",82.4657,83.4204,81.9585,82.3066,219500.0],["2025-12-30",82.3762,83.2315,81.3817,81.4413,223400.0],["2025-12-31",81.3717,81.4115,79.3628,79.3827,222800.0],["2026-01-02",79.5119,81.8192,78.9749,81.6601,226200.0],["2026-01-05",81.4612,84.9918,81.4612,84.037,325000.0],["2026-01-06",83.1519,86.3244,83.1519,86.3045,698800.0],["2026-01-07",86.0459,86.772,84.7083,84.763,250300.0],["2026-01-08",84.4448,86.8078,83.7536,85.6581,412000.0],["2026-01-09",86.1752,87.8659,85.0564,86.7918,468700.0],["2026-01-12",86.6725,87.5377,86.1902,87.5178,318700.0],["2026-01-13",87.7963,88.7312,87.12,87.7565,517200.0],["2026-01-14",87.846,92.2269,86.9808,90.8495,686600.0],["2026-01-15",90.939,93.664,90.3522,92.6098,304300.0],["2026-01-16",91.5755,91.9634,89.7436,91.3766,348500.0],["2026-01-20",89.7853,91.5556,88.8704,90.0638,328600.0],["2026-01-21",90.7898,92.6197,90.1036,92.5998,219700.0],["2026-01-22",93.3258,94.9768,92.1921,92.5203,255000.0],["2026-01-23",94.3005,95.111,93.1468,93.8231,271800.0],["2026-01-26",93.8331,94.4695,92.8385,93.3457,190700.0],["2026-01-27",93.0872,94.5193,92.7441,94.3303,254400.0],["2026-01-28",94.1016,95.2851,93.3358,94.1612,199000.0],["2026-01-29",93.485,95.2254,93.1568,95.1657,181100.0],["2026-01-30",93.9723,96.5183,91.9534,96.4089,530400.0],["2026-02-02",96.3591,97.831,96.1006,97.652,339700.0],["2026-02-03",97.3537,99.0344,97.0056,98.9051,591100.0],["2026-02-04",98.9548,102.2566,98.9548,101.1328,464100.0],["2026-02-05",101.5108,101.6599,98.9349,99.293,281900.0],["2026-02-06",100.1184,101.7892,99.4173,100.9837,381200.0],["2026-02-09",100.8444,102.734,100.8444,102.7241,244600.0],["2026-02-10",102.3561,104.2357,101.6003,101.7693,321900.0],["2026-02-11",102.6047,102.6047,99.1537,99.2532,349700.0],["2026-02-12",100.8544,100.9588,97.9603,99.462,381000.0],["2026-02-13",98.8753,100.019,97.1945,99.0145,288500.0],["2026-02-17",99.2432,99.7206,98.0051,98.9548,240900.0],["2026-02-18",98.4675,99.6709,98.1791,99.5814,524900.0],["2026-02-19",98.6068,99.5764,97.9703,99.4123,185000.0],["2026-02-20",99.651,102.5948,99.2532,101.6102,497400.0],["2026-02-23",101.7196,102.9429,98.0896,99.84,321900.0],["2026-02-24",100.2278,101.3665,99.1537,99.5416,405900.0],["2026-02-25",99.6709,99.6709,97.4829,98.9449,341600.0],["2026-02-26",95.9713,102.8434,94.4795,102.5053,503300.0],["2026-02-27",102.4158,102.7887,100.1284,101.7693,457500.0],["2026-03-02",99.472,101.1129,98.199,100.7649,406100.0],["2026-03-03",97.7515,98.9051,96.2696,98.8852,311800.0],["2026-03-04",99.2532,99.9195,96.936,98.9946,297500.0],["2026-03-05",98.0399,99.1289,95.9116,96.7569,763500.0],["2026-03-06",93.95,95.7698,93.3517,95.2762,412800.0],["2026-03-09",93.5212,95.5355,90.4301,95.4756,869100.0],["2026-03-10",94.9471,97.0411,93.7805,95.2463,429800.0],["2026-03-11",94.8175,95.9343,94.0796,94.987,310600.0],["2026-03-12",93.7107,94.8026,92.4743,92.6238,379900.0],["2026-03-13",93.7107,94.8773,91.7364,92.7534,362400.0],["2026-03-16",94.1395,95.705,93.5661,94.1694,257200.0],["2026-03-17",94.8375,95.1665,92.8781,94.1794,330000.0],["2026-03-18",93.6808,94.8076,92.9429,93.8104,338400.0],["2026-03-19",92.7136,93.6359,90.8689,91.0384,429900.0],["2026-03-20",90.7891,91.6018,88.0719,89.074,792200.0],["2026-03-23",91.6666,93.9899,90.5049,92.1951,352300.0],["2026-03-24",91.2478,94.0996,90.9486,93.0626,283200.0],["2026-03-25",94.2492,94.6979,92.3446,93.3517,167000.0],["2026-03-26",92.0555,93.7306,90.5398,90.7991,227700.0],["2026-03-27",90.48,92.3127,90.0911,91.8959,269800.0],["2026-03-30",92.7534,92.9329,90.2955,90.8788,345300.0],["2026-03-31",92.3646,95.0269,90.9257,93.2121,208900.0],["2026-04-01",93.7306,94.3389,92.549,93.2819,327200.0],["2026-04-02",91.876,94.6181,90.7891,93.611,203300.0],["2026-04-06",93.4514,95.1665,93.0526,94.6281,160100.0],["2026-04-07",94.1594,94.7278,93.2819,94.0697,221800.0],["2026-04-08",97.789,98.8609,96.5276,98.1878,298100.0],["2026-04-09",97.9086,99.0753,97.7391,98.3175,197500.0],["2026-04-10",98.3573,98.4172,97.1907,97.5098,213800.0],["2026-04-13",97.1708,97.1708,96.3332,96.6722,192300.0],["2026-04-14",96.6522,98.6266,95.6352,97.6195,251200.0],["2026-04-15",97.2505,97.2505,95.2263,96.0939,229100.0],["2026-04-16",95.9343,97.5896,95.7249,97.4001,297300.0],["2026-04-17",98.7861,103.0339,97.8737,99.6736,463500.0],["2026-04-20",99.5938,99.5938,96.2933,97.8289,528400.0],["2026-04-21",97.9984,99.5439,97.5297,98.5767,238600.0],["2026-04-22",99.165,99.7932,98.4969,98.7462,260800.0],["2026-04-23",99.3246,100.1223,97.7292,98.5967,221100.0],["2026-04-24",97.9884,99.0703,96.752,97.8189,218300.0],["2026-04-27",97.7192,99.8231,96.1537,96.5924,362300.0],["2026-04-28",96.8517,98.138,94.8474,97.0411,230900.0],["2026-04-29",96.8118,97.9086,94.5234,95.0668,278000.0],["2026-04-30",94.997,97.5896,94.4536,96.5426,312700.0],["2026-05-01",96.752,97.8887,94.9771,95.4457,176000.0],["2026-05-04",94.8275,95.1715,92.8033,93.1722,258700.0],["2026-05-05",93.8603,94.5134,93.0327,93.5212,356900.0],["2026-05-06",91.4472,92.9579,84.8412,85.7037,857900.0],["2026-05-07",85.8932,89.6723,85.8633,89.2735,509700.0],["2026-05-08",90.1011,93.5113,89.9864,91.2877,520000.0],["2026-05-11",90.839,92.1901,87.2194,87.4387,632100.0],["2026-05-12",87.1795,87.3689,84.4972,84.547,477400.0],["2026-05-13",84.547,85.5541,83.7094,84.3077,365400.0],["2026-05-14",85.255,86.6011,84.7913,85.7935,269300.0],["2026-05-15",85.245,86.9302,84.4174,85.1553,314700.0],["2026-05-18",86.1026,87.3091,85.4843,85.7835,300300.0],["2026-05-19",86.2422,88.1766,84.4274,87.1994,460300.0],["2026-05-20",87.0598,89.5726,86.2322,88.8547,334500.0],["2026-05-21",87.9473,89.074,86.651,88.1168,251400.0],["2026-05-22",88.1267,89.5606,87.7777,88.1766,193900.0],["2026-05-26",88.4259,91.7264,88.1866,89.7321,271500.0],["2026-05-27",90.4501,91.9159,90.0911,90.1609,390000.0],["2026-05-28",89.4031,89.9515,87.8376,88.7749,327100.0],["2026-05-29",87.349,89.6125,87.339,88.5256,287000.0],["2026-06-01",87.8276,88.7549,87.35,88.376,279500.0],["2026-06-02",87.8575,88.6253,87.2642,88.2564,376600.0],["2026-06-03",87.8276,89.0441,87.3191,87.5285,320800.0],["2026-06-04",88.4758,89.2136,87.6382,88.735,247800.0],["2026-06-05",88.31,90.11,87.32,90.0,244400.0],["2026-06-08",90.4,91.74,86.49,90.52,316900.0],["2026-06-09",91.84,94.676,91.44,94.28,431800.0],["2026-06-10",93.92,94.92,92.41,94.55,294100.0],["2026-06-11",95.0,99.64,94.84,99.44,341300.0],["2026-06-12",99.95,101.06,97.975,98.16,370200.0],["2026-06-15",98.28,99.66,96.58,97.25,278900.0],["2026-06-16",97.93,98.79,96.93,97.6,268000.0],["2026-06-17",97.22,101.34,97.0,100.49,494900.0],["2026-06-18",102.69,108.66,101.73,107.73,681400.0],["2026-06-22",107.43,108.065,106.11,107.09,535900.0],["2026-06-23",106.6,108.285,106.0,108.06,389700.0],["2026-06-24",108.76,111.21,108.41,109.5,293000.0],["2026-06-25",110.2,113.25,109.52,113.2,253100.0],["2026-06-26",115.85,118.7,114.67,118.08,1291500.0],["2026-06-29",116.99,118.68,114.735,117.35,508300.0],["2026-06-30",116.55,118.705,115.86,118.53,372300.0],["2026-07-01",118.45,119.365,115.16,118.31,270900.0],["2026-07-02",118.45,119.29,115.16,117.56,414600.0],["2026-07-06",118.13,119.65,115.69,117.22,241576.355866],["2026-07-07",116.98,118.18,113.725,114.58,326156.869983],["2026-07-08",113.98,113.98,110.41,111.32,422817.613715],["2026-07-09",111.66,114.37,110.55,113.72,232369.381731],["2026-07-10",112.99,113.675,109.94,110.69,284081.677895],["2026-07-13",111.22,111.63,109.1,109.14,287741.553915],["2026-07-14",109.99,112.96,108.21,112.42,245797.167499],["2026-07-15",111.84,115.07,110.62,114.47,230142.970415],["2026-07-16",114.91,118.45,114.91,116.22,305086.967936],["2026-07-17",115.55,118.282,113.7201,114.78,186905.119291],["2026-07-20",115.17,117.5056,111.01,111.53,232943.42621],["2026-07-21",111.64,112.85,109.26,109.4,215993.855283],["2026-07-22",108.53,109.57,106.27,106.7,238992.388342],["2026-07-23",105.29,106.71,104.27,105.43,191944.437587],["2026-07-24",105.53,106.25,103.15,104.66,253173.215504],["2026-07-27",105.27,106.39,103.03,103.81,527822.998769],["2026-07-28",104.01,105.4675,102.13,103.37,255710.16423],["2026-07-29",102.71,104.27,101.449,102.55,252097.180504],["2026-07-30",102.04,103.26,100.06,100.39,320375.542926],["2026-07-31",100.37,102.34,99.54,101.27,226639.12939],["2026-08-03",102.35,104.56,101.03,102.19,271781.862859],["2026-08-04",103.17,104.88,101.94,102.13,389423.564231],["2026-08-05",102.71,103.94,101.01,103.15,351600.108361],["2026-08-06",108.31,112.3,90.4,93.85,1109510.590341],["2026-08-07",91.01,95.41,91.01,93.29,501824.486081],["2026-08-10",92.84,94.585,91.79,92.09,86053.583481],["2026-08-11",91.17,93.82,90.3,90.37,542765.666521],["2026-08-12",91.14,91.865,88.63,89.1,488766.264858],["2026-08-13",89.68,90.94,88.715,89.9,517699.358876],["2026-08-14",89.47,91.15,88.96,90.06,357682.90505]]}