{"t":"MMI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2013-10-31",12.2861,13.5147,12.0019,12.3044,2530100.0],["2013-11-01",12.4695,13.1938,12.2861,12.7537,269100.0],["2013-11-04",13.2855,13.2855,12.717,12.8546,63100.0],["2013-11-05",12.8179,12.8729,12.1119,12.4603,45100.0],["2013-11-06",12.6529,12.772,12.5062,12.7629,36800.0],["2013-11-07",12.8362,12.9187,12.717,12.8362,33600.0],["2013-11-08",12.8271,12.8454,12.387,12.5245,63000.0],["2013-11-11",12.607,12.7996,12.387,12.5245,44600.0],["2013-11-12",12.607,12.607,12.2311,12.2861,174600.0],["2013-11-13",12.2403,12.4878,12.2403,12.442,47500.0],["2013-11-14",12.442,12.5337,12.0569,12.0569,270800.0],["2013-11-15",12.011,12.1486,12.011,12.0569,41400.0],["2013-11-18",12.1486,12.5062,12.0569,12.4695,70200.0],["2013-11-19",12.4695,12.5337,12.3595,12.3595,6900.0],["2013-11-20",12.2403,12.717,12.1211,12.6712,30000.0],["2013-11-21",12.7996,12.8821,12.7354,12.7996,54200.0],["2013-11-22",12.6712,13.0288,12.552,13.0196,13500.0],["2013-11-25",13.1021,13.1021,12.8179,13.0013,6800.0],["2013-11-26",13.0013,13.1113,12.6437,12.717,61300.0],["2013-11-27",12.717,13.1296,12.5062,12.7079,95900.0],["2013-11-29",12.8271,12.9738,12.4695,12.5795,8900.0],["2013-12-02",12.5887,13.148,12.3411,13.0563,47400.0],["2013-12-03",13.0104,13.8448,12.4328,13.5239,46900.0],["2013-12-04",13.8723,13.8723,13.2672,13.5239,88600.0],["2013-12-05",13.7531,13.7531,13.313,13.313,16800.0],["2013-12-06",13.3038,13.6889,12.6529,12.7262,20100.0],["2013-12-09",12.7262,13.7073,12.6529,13.2763,37800.0],["2013-12-10",13.2763,13.5055,13.0838,13.2763,31800.0],["2013-12-11",13.2397,13.5147,13.203,13.2121,22700.0],["2013-12-12",13.2121,13.2121,12.8362,12.9187,99200.0],["2013-12-13",13.0288,13.1388,12.9004,13.0746,22800.0],["2013-12-16",13.148,13.3772,13.1205,13.2488,45900.0],["2013-12-17",13.3038,13.3038,13.0379,13.1846,59600.0],["2013-12-18",13.1021,13.7989,12.9921,13.6706,69800.0],["2013-12-19",13.7348,13.8448,13.6431,13.7256,145900.0],["2013-12-20",13.7256,14.1107,13.4414,13.5697,599000.0],["2013-12-23",13.6614,14.3949,13.5239,13.9456,88700.0],["2013-12-24",13.9181,13.9273,13.4689,13.7073,9100.0],["2013-12-26",13.7898,13.7898,13.313,13.3864,20700.0],["2013-12-27",13.3863,13.5514,13.313,13.4597,32100.0],["2013-12-30",13.4414,13.4414,12.7629,12.9004,40100.0],["2013-12-31",12.9646,13.6981,12.9371,13.6614,65300.0],["2014-01-02",13.5789,13.5789,13.0288,13.3313,52400.0],["2014-01-03",13.3222,13.4414,13.2121,13.3864,42100.0],["2014-01-06",13.4047,13.4047,13.1571,13.313,41900.0],["2014-01-07",13.2763,13.5972,12.717,12.7262,44800.0],["2014-01-08",12.7537,13.2947,12.4328,13.2855,138900.0],["2014-01-09",13.2947,13.2947,13.0654,13.2305,39100.0],["2014-01-10",13.1846,13.3864,13.1755,13.2396,25500.0],["2014-01-13",13.1846,13.3955,12.8821,13.1205,34200.0],["2014-01-14",13.2213,13.3313,13.1205,13.258,18900.0],["2014-01-15",13.313,13.7531,13.3038,13.6064,30100.0],["2014-01-16",13.6339,13.6339,13.478,13.6064,29100.0],["2014-01-17",13.6614,13.9365,13.6156,13.6339,18700.0],["2014-01-21",13.6797,13.6797,13.4047,13.4872,10900.0],["2014-01-22",13.4505,13.8081,13.4505,13.7531,20300.0],["2014-01-23",13.6156,13.7623,13.5606,13.6431,11800.0],["2014-01-24",13.5055,13.7714,13.4414,13.7348,43200.0],["2014-01-27",13.7439,14.5049,13.6247,14.4132,32700.0],["2014-01-28",14.5141,14.5141,14.019,14.0648,33300.0],["2014-01-29",14.1382,15.3393,14.1198,14.5783,197300.0],["2014-01-30",14.6791,14.7708,14.4591,14.6058,53200.0],["2014-01-31",14.4408,16.1553,14.2849,15.2843,238500.0],["2014-02-03",15.1284,15.2934,14.5599,14.6333,44300.0],["2014-02-04",14.6333,15.6602,14.5783,15.0459,27700.0],["2014-02-05",15.0734,15.2201,14.5875,14.5875,30700.0],["2014-02-06",14.67,15.0551,14.6608,14.9909,68600.0],["2014-02-07",14.9817,15.0734,14.5783,14.8533,22900.0],["2014-02-10",14.8992,15.4768,14.5508,14.7617,117200.0],["2014-02-11",14.7892,14.8809,14.2849,14.4408,32600.0],["2014-02-12",14.4499,14.9634,14.4499,14.7433,79400.0],["2014-02-13",14.6791,15.0276,14.6791,14.945,30100.0],["2014-02-14",14.9359,14.9359,14.2941,14.7983,21700.0],["2014-02-18",14.7983,14.835,14.4774,14.8075,21900.0],["2014-02-19",14.8075,15.1834,14.6058,14.89,205400.0],["2014-02-20",14.8442,14.89,14.5691,14.6516,33300.0],["2014-02-21",14.6241,14.9817,14.2482,14.7342,38100.0],["2014-02-24",14.8167,15.0734,14.1198,14.1749,42500.0],["2014-02-25",14.2207,14.8533,13.6339,14.615,37600.0],["2014-02-26",14.4774,14.7158,14.4041,14.615,9900.0],["2014-02-27",14.615,15.1559,14.5233,15.1192,19200.0],["2014-02-28",15.1651,15.376,15.1376,15.376,39300.0],["2014-03-03",15.2751,15.4768,15.0734,15.1834,13000.0],["2014-03-04",15.3393,16.3754,15.3393,15.8436,40300.0],["2014-03-05",15.8344,15.9994,15.8344,15.9811,14600.0],["2014-03-06",16.0544,16.0911,15.9811,16.0361,26800.0],["2014-03-07",16.1828,16.5129,16.0178,16.3662,104400.0],["2014-03-10",16.5771,16.5771,15.9444,16.0636,109800.0],["2014-03-11",16.0911,16.2287,15.5318,15.7702,41000.0],["2014-03-12",16.0453,16.302,15.4952,15.5777,82900.0],["2014-03-13",15.5685,15.706,15.1467,15.431,47800.0],["2014-03-14",15.431,15.7794,15.431,15.5868,19200.0],["2014-03-17",15.5777,15.5868,14.9909,15.0551,31700.0],["2014-03-18",15.1192,15.4585,15.0734,15.4126,32200.0],["2014-03-19",15.4126,16.8246,15.1192,16.7238,73800.0],["2014-03-20",16.7238,16.9713,16.2745,16.4029,51800.0],["2014-03-21",16.4304,16.6046,15.7886,15.9536,48300.0],["2014-03-24",15.9903,16.2103,15.8161,16.1278,20800.0],["2014-03-25",16.2287,16.3662,16.0453,16.137,43700.0],["2014-03-26",16.2195,16.2837,15.7702,15.8894,21300.0],["2014-03-27",15.9628,16.0361,15.6327,15.7519,28700.0],["2014-03-28",15.6969,16.6229,15.596,15.9261,191600.0],["2014-03-31",16.0453,16.5037,16.0453,16.357,20600.0],["2014-04-01",16.3662,16.7696,15.9903,16.1828,128200.0],["2014-04-02",16.3845,16.9438,16.2195,16.8796,41100.0],["2014-04-03",16.7971,17.3839,16.6504,17.2464,19600.0],["2014-04-04",17.0722,17.2739,16.8705,16.8796,19400.0],["2014-04-07",16.8338,16.9255,16.6413,16.6413,17800.0],["2014-04-08",16.7971,16.8246,16.6596,16.7513,20600.0],["2014-04-09",16.8613,16.8613,16.2928,16.3754,20600.0],["2014-04-10",16.302,16.6688,16.082,16.1645,38800.0],["2014-04-11",15.9811,16.1003,15.4952,16.0086,36400.0],["2014-04-14",16.1645,16.1645,15.6327,15.9628,96300.0],["2014-04-15",16.0636,16.0636,15.6419,15.9444,65100.0],["2014-04-16",16.0545,16.0545,15.5868,15.6877,28500.0],["2014-04-17",15.6877,15.8252,15.6327,15.6785,15100.0],["2014-04-21",15.6969,15.8436,15.1926,15.7335,20800.0],["2014-04-22",15.9169,15.9169,15.486,15.5593,19200.0],["2014-04-23",15.6144,15.651,15.4677,15.5135,16100.0],["2014-04-24",15.5593,15.8711,15.5593,15.6877,13200.0],["2014-04-25",15.6877,15.7702,15.3301,15.5685,39600.0],["2014-04-28",15.5685,16.3662,15.2934,16.137,29600.0],["2014-04-29",16.2562,16.2562,15.2201,15.2384,30000.0],["2014-04-30",15.2568,15.486,14.8992,15.1559,27200.0],["2014-05-01",15.1559,15.1559,14.4132,14.67,50800.0],["2014-05-02",14.7525,15.0367,14.5875,14.9817,64300.0],["2014-05-05",14.8075,15.3851,14.7525,15.0734,55900.0],["2014-05-06",14.9817,14.9817,14.3674,14.4224,42500.0],["2014-05-07",14.4774,14.6425,14.3124,14.4224,41900.0],["2014-05-08",14.4866,14.6975,14.3124,14.4408,53800.0],["2014-05-09",14.8075,16.0544,14.8075,16.0086,85200.0],["2014-05-12",16.1186,17.3381,15.9811,16.8796,139400.0],["2014-05-13",16.9071,17.2372,16.467,16.4762,88300.0],["2014-05-14",16.5037,16.9713,16.3112,16.6137,28600.0],["2014-05-15",16.5037,16.7421,16.4946,16.5037,29500.0],["2014-05-16",16.5037,16.7696,16.4212,16.7054,26100.0],["2014-05-19",16.7054,17.2556,16.5679,16.9438,43800.0],["2014-05-20",16.953,17.0905,16.5404,16.6229,67700.0],["2014-05-21",16.788,17.604,16.7146,17.4114,141400.0],["2014-05-22",17.4206,17.6681,17.3197,17.3839,37000.0],["2014-05-23",17.4206,17.4664,17.2922,17.3472,54300.0],["2014-05-27",17.4848,18.31,17.3564,18.2641,67300.0],["2014-05-28",18.3191,19.346,18.1724,19.2635,46100.0],["2014-05-29",19.4377,19.4377,18.9059,18.9793,50400.0],["2014-05-30",18.9793,19.0068,18.585,18.6584,76700.0],["2014-06-02",18.8326,19.3369,18.1082,19.0801,105500.0],["2014-06-03",19.0435,19.2543,18.3008,18.64,104900.0],["2014-06-04",18.6767,19.2085,18.5667,19.0618,64500.0],["2014-06-05",19.2177,19.9328,19.0985,19.7128,73900.0],["2014-06-06",19.7128,20.6755,19.6119,20.6205,76600.0],["2014-06-09",20.5196,21.9224,20.5196,21.7116,115900.0],["2014-06-10",21.8858,22.821,21.5832,22.6376,147400.0],["2014-06-11",22.7843,23.6553,22.5551,23.6003,100500.0],["2014-06-12",23.3894,24.4255,23.1877,23.3344,158100.0],["2014-06-13",23.3253,23.3528,21.6474,22.0508,149500.0],["2014-06-16",22.1333,23.9579,22.0875,22.28,207500.0],["2014-06-17",22.2158,22.9402,22.1517,22.7385,85200.0],["2014-06-18",22.6559,23.0135,22.3625,22.8852,46700.0],["2014-06-19",22.8118,23.1694,20.5655,20.9872,146800.0],["2014-06-20",21.1156,22.0783,20.1804,21.3815,618500.0],["2014-06-23",21.299,22.6834,21.299,21.7391,103000.0],["2014-06-24",21.3265,22.2433,21.1889,22.0325,91800.0],["2014-06-25",21.9408,23.2152,21.8124,23.0135,67100.0],["2014-06-26",23.0869,23.692,22.1792,23.5912,118700.0],["2014-06-27",23.472,24.0588,23.2336,23.6095,342100.0],["2014-06-30",23.6553,23.8112,23.2978,23.3894,37700.0],["2014-07-01",23.3619,23.7287,23.2702,23.4078,40000.0],["2014-07-02",23.3528,23.5545,21.1798,21.5282,178900.0],["2014-07-03",21.6749,22.5092,21.5924,22.2342,61700.0],["2014-07-07",22.0783,22.1425,21.0239,21.464,93700.0],["2014-07-08",21.3631,21.6841,21.1981,21.6015,76300.0],["2014-07-09",21.7757,22.1333,21.5832,21.9499,34900.0],["2014-07-10",21.8032,22.005,21.6015,21.9408,60100.0],["2014-07-11",21.8399,22.4634,21.7941,22.0325,70800.0],["2014-07-14",22.225,22.9127,22.1608,22.5643,40000.0],["2014-07-15",22.5734,22.766,21.7299,21.7666,27500.0],["2014-07-16",21.9041,21.9041,21.1523,21.2806,40800.0],["2014-07-17",21.0881,21.4457,20.4463,20.868,45500.0],["2014-07-18",20.7855,21.5465,20.7855,21.4273,40200.0],["2014-07-21",21.4457,21.4457,20.4738,20.6205,31000.0],["2014-07-22",20.7947,22.1333,20.7947,22.0691,53300.0],["2014-07-23",22.2067,22.4176,21.4548,21.5282,27100.0],["2014-07-24",21.519,21.9958,21.519,21.9133,44400.0],["2014-07-25",21.7941,21.8491,21.6566,21.7849,35800.0],["2014-07-28",21.8674,22.5001,21.8216,22.3717,62700.0],["2014-07-29",22.3717,23.0044,22.2709,22.6193,51800.0],["2014-07-30",22.711,23.0319,22.5092,22.9768,45900.0],["2014-07-31",22.9127,23.1235,22.2984,22.5276,47300.0],["2014-08-01",22.5918,22.5918,21.5649,21.8858,45400.0],["2014-08-04",21.8858,22.1608,21.6107,21.9774,74900.0],["2014-08-05",21.9316,22.1242,21.5374,22.0416,48200.0],["2014-08-06",22.0508,22.1058,21.5832,21.9499,59600.0],["2014-08-07",22.0966,22.0966,21.8674,21.9499,23700.0],["2014-08-08",22.6284,24.1138,22.225,23.747,170100.0],["2014-08-11",24.1138,25.2782,24.0679,24.288,98700.0],["2014-08-12",24.343,25.214,24.1504,25.0123,63500.0],["2014-08-13",25.0215,25.0857,24.453,24.8656,93200.0],["2014-08-14",24.9756,26.3784,24.7647,25.4982,89000.0],["2014-08-15",25.7916,25.9108,24.7739,25.2874,60500.0],["2014-08-18",25.5624,26.7819,25.3424,26.1401,133400.0],["2014-08-19",26.3693,26.4793,25.0857,25.4982,69500.0],["2014-08-20",25.3515,25.8375,25.1773,25.5349,33500.0],["2014-08-21",25.5899,26.5893,25.2415,26.4335,65700.0],["2014-08-22",26.5251,26.5893,26.0484,26.2501,64800.0],["2014-08-25",26.4885,26.6627,25.7733,26.4793,37200.0],["2014-08-26",26.4335,26.9928,26.3051,26.8827,29700.0],["2014-08-27",27.0019,27.1761,26.3326,26.8552,53300.0],["2014-08-28",26.8552,28.0472,26.8552,27.4604,115600.0],["2014-08-29",27.5704,27.8821,27.3412,27.7996,104700.0],["2014-09-02",27.8179,28.634,27.8179,28.093,77700.0],["2014-09-03",28.3039,28.3039,26.3418,26.6902,90000.0],["2014-09-04",26.8277,28.3956,26.8277,27.983,75100.0],["2014-09-05",28.038,28.7165,27.0478,28.4139,84900.0],["2014-09-08",28.2855,28.2855,26.8919,27.3687,115800.0],["2014-09-09",27.2586,27.5704,26.7452,26.9011,70200.0],["2014-09-10",26.9836,27.167,24.7647,25.0398,178800.0],["2014-09-11",24.9848,25.6725,24.8839,25.4157,91200.0],["2014-09-12",25.4891,25.6266,25.1957,25.4249,81100.0],["2014-09-15",25.3149,25.865,25.3149,25.6725,81300.0],["2014-09-16",25.5533,26.1217,25.3974,25.8192,124600.0],["2014-09-17",25.9475,26.085,25.6725,25.9292,71100.0],["2014-09-18",26.1126,26.6443,25.8925,26.0667,76700.0],["2014-09-19",26.1767,26.2959,25.0581,26.085,353100.0],["2014-09-22",25.9108,26.5526,25.7916,26.4335,110100.0],["2014-09-23",26.5435,27.3137,26.1767,26.7544,135100.0],["2014-09-24",26.7177,27.6987,26.7177,27.5245,88900.0],["2014-09-25",27.6071,27.6346,26.9011,27.0661,151000.0],["2014-09-26",27.167,27.9555,26.9744,27.8454,58400.0],["2014-09-29",27.5429,27.928,27.5154,27.8638,68700.0],["2014-09-30",27.9188,28.203,27.552,27.7446,61600.0],["2014-10-01",27.7354,27.8363,26.7452,26.7727,103300.0],["2014-10-02",26.8461,27.1394,25.8925,26.5893,238700.0],["2014-10-03",26.8644,27.2036,26.6627,26.6718,72200.0],["2014-10-06",26.8185,27.0844,26.2501,26.9286,85600.0],["2014-10-07",26.9286,26.9469,26.4701,26.5985,62500.0],["2014-10-08",26.5068,27.1211,25.8008,27.0019,60700.0],["2014-10-09",27.1119,27.1119,26.4335,26.6443,60200.0],["2014-10-10",26.4885,26.626,24.8473,24.9756,95200.0],["2014-10-13",24.9756,25.2782,24.1138,24.2421,77400.0],["2014-10-14",24.4072,24.4897,23.2611,23.5086,127400.0],["2014-10-15",23.2977,24.8381,23.0685,24.7739,107000.0],["2014-10-16",24.2971,25.2324,24.2971,24.7556,101400.0],["2014-10-17",25.1315,25.4982,24.7831,24.8289,73200.0],["2014-10-20",24.8014,25.5533,24.8014,25.4982,26000.0],["2014-10-21",25.7825,25.8558,25.2232,25.6174,38200.0],["2014-10-22",25.755,26.4885,25.3607,25.5533,40900.0],["2014-10-23",25.755,26.7085,25.6908,26.2868,76000.0],["2014-10-24",26.3693,26.4059,25.4891,25.8558,35800.0],["2014-10-27",25.755,27.3137,25.5074,27.0386,70600.0],["2014-10-28",27.2403,28.2397,26.9744,27.9738,82200.0],["2014-10-29",27.873,28.5789,27.7629,28.4322,31100.0],["2014-10-30",28.5789,28.6064,26.5802,26.6168,109400.0],["2014-10-31",27.2128,28.634,27.1211,28.4781,68700.0],["2014-11-03",28.4597,29.3216,28.4506,29.1474,96500.0],["2014-11-04",28.8357,30.2476,28.6248,29.6517,72100.0],["2014-11-05",29.8075,29.9634,28.0838,29.5141,85800.0],["2014-11-06",29.3491,29.6975,29.3124,29.5875,42100.0],["2014-11-07",29.7067,30.5961,29.4133,30.1376,201500.0],["2014-11-10",30.1193,30.1926,28.9365,29.1382,191700.0],["2014-11-11",29.3033,29.8992,29.2116,29.5325,80700.0],["2014-11-12",29.505,29.7525,28.6156,28.7807,151700.0],["2014-11-13",28.9915,29.8259,28.854,29.3033,97300.0],["2014-11-14",29.1016,29.615,28.6706,29.1749,97200.0],["2014-11-17",29.3491,29.3858,28.4414,28.7165,75300.0],["2014-11-18",28.9182,29.2299,28.5514,28.634,67900.0],["2014-11-19",28.4047,28.4047,27.2953,27.5704,81100.0],["2014-11-20",27.5795,28.6706,27.2953,28.4231,89200.0],["2014-11-21",27.7721,27.8179,26.5435,27.387,253400.0],["2014-11-24",27.5612,28.5423,27.4512,28.3864,79200.0],["2014-11-25",28.4231,28.8082,28.3222,28.4964,72900.0],["2014-11-26",28.5881,28.7898,28.4231,28.5698,143800.0],["2014-11-28",28.6706,28.854,28.3039,28.4506,69300.0],["2014-12-01",28.5606,28.7715,28.3222,28.5423,135600.0],["2014-12-02",28.4231,28.7898,28.4231,28.7715,80900.0],["2014-12-03",28.7898,28.8357,28.5606,28.634,82000.0],["2014-12-04",28.689,29.6884,28.5423,29.5783,61500.0],["2014-12-05",29.6517,30.1376,29.4316,29.9084,55300.0],["2014-12-08",29.9084,30.5135,29.7984,30.3027,74700.0],["2014-12-09",30.0184,31.1737,29.5692,31.1737,64800.0],["2014-12-10",29.4775,30.0276,28.799,29.4041,273200.0],["2014-12-11",29.6792,30.1651,29.0282,29.1016,74900.0],["2014-12-12",28.7531,29.3766,28.6523,28.799,79000.0],["2014-12-15",28.6615,28.8815,28.4047,28.7165,86700.0],["2014-12-16",28.5698,29.2483,28.4873,28.9915,91900.0],["2014-12-17",29.2758,29.9359,29.0099,29.8992,76200.0],["2014-12-18",30.2568,30.3944,29.3033,29.6792,75600.0],["2014-12-19",29.5417,30.2568,28.9457,30.1101,144300.0],["2014-12-22",30.2568,30.6327,30.0001,30.541,25600.0],["2014-12-23",30.6786,30.8803,30.5135,30.8345,25000.0],["2014-12-24",30.9353,31.1003,30.5961,30.8803,17200.0],["2014-12-26",31.1462,31.1462,30.5411,30.6144,24300.0],["2014-12-29",30.5686,30.5686,29.8901,30.101,36300.0],["2014-12-30",30.1101,30.3944,30.0093,30.2293,25800.0],["2014-12-31",30.4127,30.8436,30.1193,30.486,40800.0],["2015-01-02",30.7519,31.0728,30.376,30.6878,40600.0],["2015-01-05",30.6877,31.0728,29.9451,30.1835,43100.0],["2015-01-06",30.3668,30.3668,28.3222,29.2207,83500.0],["2015-01-07",29.2941,29.5508,28.9732,29.5325,29800.0],["2015-01-08",29.5875,31.9439,29.4958,31.8155,107000.0],["2015-01-09",32.0447,32.5765,31.6321,31.8155,66300.0],["2015-01-12",31.9164,32.0814,30.5869,31.5313,72200.0],["2015-01-13",31.733,32.1272,30.5411,31.3479,60400.0],["2015-01-14",31.0362,32.4023,31.0362,31.8338,70800.0],["2015-01-15",31.7238,31.7238,30.431,30.9078,72200.0],["2015-01-16",30.7244,31.2379,30.5961,31.1095,62400.0],["2015-01-20",31.1095,31.8797,30.8344,31.3296,71300.0],["2015-01-21",31.1554,31.4212,30.2385,30.8528,85700.0],["2015-01-22",31.2012,31.6321,30.1651,31.4029,90300.0],["2015-01-23",31.1829,31.3204,30.6419,31.0912,58200.0],["2015-01-26",31.2287,32.2556,30.917,32.0814,53500.0],["2015-01-27",31.733,32.7232,31.4946,32.3381,88000.0],["2015-01-28",32.659,32.659,31.6505,31.7788,54600.0],["2015-01-29",32.0539,33.2367,31.4854,33.1541,62700.0],["2015-01-30",32.8424,32.8974,31.3204,31.4304,62600.0],["2015-02-02",31.5863,32.7691,30.9078,32.659,85100.0],["2015-02-03",32.8699,34.2269,32.7874,33.1908,128800.0],["2015-02-04",33.0808,33.5026,32.5948,32.9524,131100.0],["2015-02-05",33.0074,33.8143,32.9799,33.6126,103800.0],["2015-02-06",33.7226,34.8137,33.6309,34.0618,77500.0],["2015-02-09",33.7501,34.1077,33.4109,33.8785,65200.0],["2015-02-10",34.126,35.1713,33.6309,34.832,99200.0],["2015-02-11",34.942,35.2813,34.4653,35.1804,61800.0],["2015-02-12",35.3638,35.7306,35.1438,35.2813,74800.0],["2015-02-13",35.4555,35.4922,34.8412,35.3455,51400.0],["2015-02-17",35.5105,35.5197,35.0246,35.373,65700.0],["2015-02-18",35.4463,35.5197,35.1804,35.4372,46800.0],["2015-02-19",35.5472,35.5747,35.0612,35.1896,32900.0],["2015-02-20",35.0246,36.0056,34.887,35.8406,54100.0],["2015-02-23",35.6297,36.0973,35.1713,35.8681,46700.0],["2015-02-24",36.0148,36.6016,33.0349,33.1175,154700.0],["2015-02-25",33.0074,34.7862,33.0074,33.6584,102500.0],["2015-02-26",33.6493,35.7306,33.6493,35.3455,62100.0],["2015-02-27",35.2263,35.2263,33.8326,33.8601,64700.0],["2015-03-02",33.9518,35.0062,33.4017,34.7128,51400.0],["2015-03-03",34.7678,34.7953,33.5392,33.6951,61600.0],["2015-03-04",33.6951,34.722,33.0349,34.3094,63400.0],["2015-03-05",34.4469,34.5203,33.3283,33.7776,54500.0],["2015-03-06",33.7593,33.7593,30.8803,32.2281,275800.0],["2015-03-09",32.4023,34.3552,32.3198,34.2727,88700.0],["2015-03-10",33.8235,34.3736,33.1816,33.4017,106100.0],["2015-03-11",32.5857,32.9891,31.3937,32.4848,134700.0],["2015-03-12",32.4848,32.4848,31.1462,31.2562,448000.0],["2015-03-13",29.9818,30.376,29.8167,30.0643,3611400.0],["2015-03-16",30.0918,30.4585,30.0184,30.1193,540000.0],["2015-03-17",29.9267,30.6786,29.8901,30.6327,731300.0],["2015-03-18",30.6694,30.8069,30.0276,30.4952,701800.0],["2015-03-19",30.5869,30.8895,30.2568,30.8253,454900.0],["2015-03-20",31.0178,31.8247,30.9353,31.7238,346100.0],["2015-03-23",31.5863,32.8424,31.5863,32.384,515400.0],["2015-03-24",32.5582,32.9066,32.3014,32.494,227400.0],["2015-03-25",32.494,32.7049,32.1547,32.4573,226200.0],["2015-03-26",32.0906,33.6584,32.0906,33.5576,289400.0],["2015-03-27",33.3375,33.9151,32.8882,33.4934,301000.0],["2015-03-30",33.5484,34.2177,33.4659,34.0068,243900.0],["2015-03-31",34.0894,34.5295,33.7776,34.3644,146700.0],["2015-04-01",34.4011,34.5478,33.8326,34.4744,142200.0],["2015-04-02",34.6028,35.2263,34.3186,34.3461,138500.0],["2015-04-06",34.2085,35.3363,34.2085,35.2905,249000.0],["2015-04-07",35.3455,35.5197,35.0246,35.4005,146900.0],["2015-04-08",35.4005,35.7581,35.2354,35.4372,82800.0],["2015-04-09",35.3363,35.8773,35.0062,35.6389,95800.0],["2015-04-10",35.8773,35.8773,35.2171,35.3913,108300.0],["2015-04-13",35.2996,35.6389,35.1071,35.2263,145700.0],["2015-04-14",35.1162,35.1438,34.6303,34.7128,88800.0],["2015-04-15",34.7862,34.8228,34.2177,34.2911,73200.0],["2015-04-16",34.1535,34.3002,33.8876,33.9518,99400.0],["2015-04-17",33.7318,33.7501,33.0166,33.5392,122400.0],["2015-04-20",33.5759,34.1994,33.475,34.1719,119900.0],["2015-04-21",34.3644,34.8137,34.0435,34.0985,145200.0],["2015-04-22",34.0985,34.3919,33.9702,34.0802,85300.0],["2015-04-23",33.851,34.6853,33.796,34.6762,85100.0],["2015-04-24",34.832,34.832,34.016,34.3094,95700.0],["2015-04-27",34.4836,35.0246,34.1627,34.557,83000.0],["2015-04-28",34.557,35.8222,34.3277,35.703,163800.0],["2015-04-29",35.6664,35.7397,34.9604,35.3821,97900.0],["2015-04-30",35.1804,35.1804,32.3656,32.439,168000.0],["2015-05-01",32.6407,33.6126,32.5673,33.5117,246000.0],["2015-05-04",33.5117,34.3552,33.0991,34.0527,91600.0],["2015-05-05",33.8876,33.8876,32.1822,32.6315,100600.0],["2015-05-06",32.6315,33.6126,32.5032,33.4475,156300.0],["2015-05-07",33.5759,33.8968,33.3283,33.6217,70500.0],["2015-05-08",35.5288,39.4164,35.1529,39.0955,579600.0],["2015-05-11",39.1413,39.7465,37.3534,37.7293,172700.0],["2015-05-12",37.6101,39.3247,36.8125,39.0496,375900.0],["2015-05-13",39.2422,39.5906,38.9946,39.0405,110200.0],["2015-05-14",39.4256,40.1591,39.2422,40.0949,84800.0],["2015-05-15",40.2416,40.9842,40.0307,40.7,130700.0],["2015-05-18",40.4983,41.5802,40.4891,41.4794,204600.0],["2015-05-19",41.5252,41.9103,40.8009,41.5619,86300.0],["2015-05-20",41.4794,42.2404,41.1218,41.7544,101700.0],["2015-05-21",41.7819,42.1578,41.3051,41.5802,104100.0],["2015-05-22",41.3693,42.0295,41.3693,41.7544,111900.0],["2015-05-26",41.7544,41.947,40.8009,41.5802,119300.0],["2015-05-27",41.6536,42.0386,41.3785,41.9836,126600.0],["2015-05-28",41.9928,42.5521,41.4702,42.3779,126200.0],["2015-05-29",42.4604,43.2122,42.1487,43.0105,157300.0],["2015-06-01",43.3956,44.9268,42.7263,44.7434,330500.0],["2015-06-02",44.7526,44.8993,44.2025,44.5784,160000.0],["2015-06-03",44.8718,45.2569,44.4409,45.2019,222900.0],["2015-06-04",45.046,45.156,44.4133,44.4592,213300.0],["2015-06-05",44.1841,45.6419,44.1199,45.5228,208700.0],["2015-06-08",45.5228,45.7336,44.1566,44.3308,159300.0],["2015-06-09",44.5417,44.6334,43.6615,44.1658,185800.0],["2015-06-10",44.5142,44.936,43.6798,43.8265,178100.0],["2015-06-11",43.7807,44.2758,43.4139,44.1658,223600.0],["2015-06-12",43.8449,44.0741,43.2306,43.3039,123100.0],["2015-06-15",43.0839,43.2764,42.6071,42.708,438800.0],["2015-06-16",42.7905,44.2483,42.4879,44.0191,335000.0],["2015-06-17",43.9732,44.2666,43.3498,43.4415,194500.0],["2015-06-18",43.5331,44.1199,43.5331,43.9091,152400.0],["2015-06-19",44.0191,44.285,43.744,43.8449,387900.0],["2015-06-22",44.1841,44.2942,43.3039,43.4506,219300.0],["2015-06-23",43.3864,43.7165,42.8638,43.3406,182200.0],["2015-06-24",43.2397,43.524,42.2495,42.5062,171800.0],["2015-06-25",42.8272,43.0747,41.7819,42.0845,193800.0],["2015-06-26",42.002,42.387,40.755,40.8467,875200.0],["2015-06-29",40.4341,40.9292,39.6273,39.939,262200.0],["2015-06-30",40.2507,42.5521,40.2507,42.3045,239100.0],["2015-07-01",42.5796,42.9188,41.3235,41.4885,124800.0],["2015-07-02",41.6261,42.7446,41.2776,42.6713,130800.0],["2015-07-06",42.277,42.6254,41.6077,42.002,140700.0],["2015-07-07",42.0845,43.0655,41.3143,43.0655,159900.0],["2015-07-08",42.4696,42.708,41.5435,41.7636,142900.0],["2015-07-09",42.2954,42.7538,42.0386,42.4879,154300.0],["2015-07-10",43.038,43.4965,42.6529,43.2306,88000.0],["2015-07-13",43.3773,43.7624,43.1297,43.744,117000.0],["2015-07-14",43.9641,44.0099,43.0014,43.5698,115600.0],["2015-07-15",43.469,43.7349,42.6805,42.9922,118200.0],["2015-07-16",43.093,43.6065,43.0105,43.2673,79300.0],["2015-07-17",43.3223,43.689,43.1664,43.3039,81000.0],["2015-07-20",43.2948,44.505,43.2948,44.4867,101300.0],["2015-07-21",44.4867,45.7887,44.0558,45.7795,189200.0],["2015-07-22",45.6878,46.5222,45.2935,46.0912,219300.0],["2015-07-23",46.5955,46.7514,45.4494,45.5228,111400.0],["2015-07-24",45.5228,46.6872,45.0093,46.513,150700.0],["2015-07-27",46.3021,46.8064,45.2569,45.4402,169500.0],["2015-07-28",45.5961,45.9537,44.5142,45.7611,150800.0],["2015-07-29",45.7887,46.9347,45.3577,45.7887,108900.0],["2015-07-30",46.0087,46.0087,45.1743,45.6878,85600.0],["2015-07-31",45.6236,47.2832,45.5411,46.9806,120800.0],["2015-08-03",46.8889,47.2098,46.3755,46.7605,101600.0],["2015-08-04",46.7605,48.145,46.4946,47.384,176000.0],["2015-08-05",47.6774,49.0252,47.3657,47.4023,314200.0],["2015-08-06",47.219,47.5857,44.9635,45.9995,323700.0],["2015-08-07",45.6053,46.3388,43.6432,45.3669,234700.0],["2015-08-10",45.7245,49.1444,45.3669,48.5118,275300.0],["2015-08-11",47.8883,49.4378,47.3382,47.7599,152500.0],["2015-08-12",46.7789,46.7789,41.8461,43.8816,493800.0],["2015-08-13",43.6798,44.9084,43.1847,43.4415,178800.0],["2015-08-14",43.5973,44.6426,43.0747,44.5876,106300.0],["2015-08-17",44.5325,45.4586,43.799,45.3669,125100.0],["2015-08-18",45.4311,45.5778,44.881,45.046,147300.0],["2015-08-19",44.6884,45.046,44.0283,44.5234,87600.0],["2015-08-20",43.9549,44.4408,43.093,43.6523,164600.0],["2015-08-21",42.4787,43.093,41.626,42.057,153800.0],["2015-08-24",40.104,40.9476,39.1597,39.1597,233400.0],["2015-08-25",39.8657,40.4891,38.2611,38.2611,170600.0],["2015-08-26",39.0955,39.3705,38.1419,39.1046,205100.0],["2015-08-27",39.5722,40.0398,38.8754,39.6914,126200.0],["2015-08-28",39.6273,39.8382,39.1688,39.829,85400.0],["2015-08-31",39.5172,39.7831,38.8479,38.9304,139400.0],["2015-09-01",38.3345,38.6004,37.3076,37.5826,118700.0],["2015-09-02",38.0044,38.9579,37.6468,38.9488,93200.0],["2015-09-03",39.2238,40.1132,39.0588,39.7373,194700.0],["2015-09-04",39.2972,39.5172,37.2159,38.2336,202400.0],["2015-09-08",38.6279,39.4255,38.1878,38.8846,170600.0],["2015-09-09",39.3247,39.6364,38.6279,39.343,167600.0],["2015-09-10",39.1505,39.9298,38.9854,39.7465,129200.0],["2015-09-11",39.6914,40.8467,39.178,40.8009,122800.0],["2015-09-14",40.7825,40.9659,40.4158,40.8559,92900.0],["2015-09-15",41.0943,41.4793,40.6542,41.3418,172700.0],["2015-09-16",41.351,42.2587,41.351,41.8186,153900.0],["2015-09-17",42.002,43.093,41.7911,42.332,168200.0],["2015-09-18",41.7636,42.9188,41.6627,42.4237,449400.0],["2015-09-21",42.6071,43.3131,41.5619,41.9011,133600.0],["2015-09-22",41.461,42.8913,41.461,42.8088,162600.0],["2015-09-23",43.038,43.4965,42.6621,42.9922,187600.0],["2015-09-24",42.763,43.2856,42.0845,42.8822,125400.0],["2015-09-25",43.2397,43.8541,42.6988,42.763,111100.0],["2015-09-28",42.6621,42.7996,41.9928,42.2037,121500.0],["2015-09-29",42.167,42.2587,40.8009,41.1309,152500.0],["2015-09-30",41.461,42.3779,41.1859,42.167,157800.0],["2015-10-01",42.2403,42.4421,40.9751,42.0936,147800.0],["2015-10-02",41.8278,42.6988,40.8742,42.6804,96700.0],["2015-10-05",43.1847,45.0643,42.7721,44.7893,184500.0],["2015-10-06",44.7434,44.9085,43.0105,43.2856,126000.0],["2015-10-07",43.4598,43.9916,42.8363,43.9549,91800.0],["2015-10-08",43.8082,44.9268,43.6982,44.7067,167900.0],["2015-10-09",44.8901,45.6511,44.3217,44.3675,144600.0],["2015-10-12",44.4592,44.7067,43.7807,44.0008,108500.0],["2015-10-13",43.7532,44.0649,43.4598,43.7257,123400.0],["2015-10-14",43.7349,44.2758,42.5521,42.7263,116600.0],["2015-10-15",43.1756,44.0558,42.8638,43.5606,108400.0],["2015-10-16",43.7899,44.0558,43.2122,43.6523,135100.0],["2015-10-19",43.524,45.8162,43.524,45.1835,150600.0],["2015-10-20",45.0185,45.0185,43.1205,43.1847,86600.0],["2015-10-21",43.3681,43.524,41.6902,41.7086,117300.0],["2015-10-22",41.947,42.8913,41.7452,42.4971,90900.0],["2015-10-23",42.4971,43.5515,41.4335,43.2489,173300.0],["2015-10-26",41.4702,41.4702,38.4537,38.4903,473200.0],["2015-10-27",38.0686,38.8021,37.7568,38.7929,325500.0],["2015-10-28",38.9396,41.0392,38.4812,40.1774,222300.0],["2015-10-29",39.9573,40.159,39.2972,39.4439,109700.0],["2015-10-30",39.5264,40.0032,38.9946,39.9482,163500.0],["2015-11-02",39.8473,40.6267,39.8473,40.1866,100400.0],["2015-11-03",39.9848,41.1493,39.7465,41.0851,98100.0],["2015-11-04",41.1768,41.2868,39.5814,39.8657,94600.0],["2015-11-05",39.8106,39.8106,37.2892,37.5001,298200.0],["2015-11-06",32.6499,32.7232,26.7177,28.1755,1456900.0],["2015-11-09",28.1939,29.3308,28.1847,28.6248,397400.0],["2015-11-10",28.9732,29.3858,28.0655,29.1841,307300.0],["2015-11-11",29.2116,29.2941,28.5698,29.0374,189800.0],["2015-11-12",28.964,28.964,28.3406,28.5056,200400.0],["2015-11-13",28.4231,29.2116,28.2855,28.9365,189300.0],["2015-11-16",28.7898,29.5692,28.3497,29.5508,232900.0],["2015-11-17",29.5417,30.266,29.1657,30.1101,203300.0],["2015-11-18",30.2568,30.6969,29.8442,30.2568,227300.0],["2015-11-19",30.156,30.3118,29.3583,29.3583,200000.0],["2015-11-20",29.5508,30.0093,29.019,29.5783,195700.0],["2015-11-23",29.5783,31.3662,29.5325,31.2562,198700.0],["2015-11-24",30.9903,31.733,30.5686,31.6963,110600.0],["2015-11-25",31.6688,32.0356,31.3112,31.6505,131600.0],["2015-11-27",31.7238,31.7422,30.2293,30.6878,75600.0],["2015-11-30",30.5044,30.7153,29.8259,30.0826,208300.0],["2015-12-01",29.7525,30.156,29.1657,29.6792,203100.0],["2015-12-02",29.6517,30.2476,29.5783,30.0093,177500.0],["2015-12-03",29.7067,30.0734,28.7715,28.9457,225600.0],["2015-12-04",29.0649,29.9267,28.7807,29.3583,149000.0],["2015-12-07",29.2849,29.3124,28.3589,29.0099,126300.0],["2015-12-08",28.8173,29.4041,28.799,29.0832,135100.0],["2015-12-09",28.8815,29.4133,28.5148,29.2483,107000.0],["2015-12-10",29.1749,29.4225,28.4322,28.6615,294500.0],["2015-12-11",28.258,28.5606,27.6254,27.9188,152500.0],["2015-12-14",27.9555,28.1113,26.9194,27.2311,141600.0],["2015-12-15",27.4328,28.093,27.1028,27.2586,235400.0],["2015-12-16",27.5795,28.5514,27.442,28.4597,188600.0],["2015-12-17",28.4689,28.7165,27.8821,28.3222,86500.0],["2015-12-18",28.2489,28.2764,27.0478,27.2128,207100.0],["2015-12-21",27.4237,27.6254,26.3143,26.3876,213600.0],["2015-12-22",26.6352,27.1211,26.1767,26.8461,133100.0],["2015-12-23",26.9469,27.0386,26.5068,27.0294,72100.0],["2015-12-24",26.9836,27.1211,26.1767,26.3784,80500.0],["2015-12-28",26.3509,26.791,26.0209,26.3509,137400.0],["2015-12-29",26.4426,27.4053,26.4426,27.2311,76500.0],["2015-12-30",27.0936,27.2403,26.4976,26.516,46100.0],["2015-12-31",26.4885,26.9561,26.0392,26.7177,120300.0],["2016-01-04",25.9842,25.9842,25.0215,25.4249,179800.0],["2016-01-05",25.5533,25.8925,25.1407,25.5716,151800.0],["2016-01-06",25.2782,25.5441,25.1315,25.2965,66200.0],["2016-01-07",24.8473,25.2874,24.0954,24.1963,112200.0],["2016-01-08",24.3155,24.6547,23.7562,23.8387,155900.0],["2016-01-11",23.8387,24.1596,23.7195,23.8937,130200.0],["2016-01-12",24.0312,24.1413,23.0319,23.2702,144400.0],["2016-01-13",23.2702,23.2702,21.6841,22.225,167000.0],["2016-01-14",22.4726,22.8026,21.6565,22.5367,124400.0],["2016-01-15",21.8491,22.4084,21.4273,22.2525,140800.0],["2016-01-19",22.3992,22.5918,21.2898,21.629,116500.0],["2016-01-20",21.2073,22.2709,20.8405,21.8858,240700.0],["2016-01-21",21.8766,22.3075,21.5282,21.8949,70700.0],["2016-01-22",22.3442,22.6009,22.1333,22.28,81000.0],["2016-01-25",21.8674,22.1883,21.2806,21.3723,83500.0],["2016-01-26",21.4365,21.7482,20.9506,21.7299,259900.0],["2016-01-27",21.7299,22.1058,21.464,21.6199,93000.0],["2016-01-28",21.9316,22.0325,21.5465,21.5924,49700.0],["2016-01-29",21.7299,22.1883,21.3631,21.6749,129300.0],["2016-02-01",21.5098,22.3167,21.2531,22.0783,112300.0],["2016-02-02",21.7849,22.0233,20.9139,21.3265,145800.0],["2016-02-03",21.464,21.519,20.2079,20.5288,93900.0],["2016-02-04",20.5013,20.9689,20.2721,20.6296,74600.0],["2016-02-05",20.483,20.483,19.2727,19.4652,113700.0],["2016-02-08",19.4285,19.7219,18.8509,19.1718,94800.0],["2016-02-09",19.0251,19.6486,18.1449,18.3191,256000.0],["2016-02-10",18.4383,19.0251,18.1541,18.1999,171500.0],["2016-02-11",17.879,18.0624,17.2097,17.4206,225800.0],["2016-02-12",17.6498,18.0807,17.3472,17.7598,198600.0],["2016-02-16",18.1082,18.4842,17.8148,17.8699,242600.0],["2016-02-17",17.879,18.4383,17.8515,17.8515,275700.0],["2016-02-18",17.8882,18.2733,17.6315,17.659,221200.0],["2016-02-19",17.6498,18.5667,17.6498,18.2183,245000.0],["2016-02-22",18.4475,19.3002,18.4475,19.2085,562200.0],["2016-02-23",19.2085,20.5746,19.2085,19.5386,204600.0],["2016-02-24",19.2818,19.9603,19.0985,19.9512,174700.0],["2016-02-25",19.9512,20.8864,19.8595,20.703,245000.0],["2016-02-26",20.8955,20.923,20.3821,20.703,199100.0],["2016-02-29",20.7213,20.923,20.3638,20.4371,154500.0],["2016-03-01",20.6388,20.8772,20.2812,20.7672,205600.0],["2016-03-02",20.7855,21.2348,20.6755,21.2256,101400.0],["2016-03-03",21.2256,21.3907,21.0422,21.0973,137600.0],["2016-03-04",21.1523,21.8674,21.0422,21.7391,337300.0],["2016-03-07",21.7666,22.4909,21.7391,22.1333,89200.0],["2016-03-08",22.005,22.005,21.354,21.7024,120500.0],["2016-03-09",21.7299,22.4267,21.4273,22.2342,144500.0],["2016-03-10",22.3717,22.4267,22.0233,22.17,254600.0],["2016-03-11",23.6095,23.747,21.3907,22.876,551900.0],["2016-03-14",22.766,22.9035,21.5465,21.8583,236100.0],["2016-03-15",21.8216,21.9591,21.4915,21.7757,246000.0],["2016-03-16",21.6015,21.7207,21.1431,21.5832,506700.0],["2016-03-17",21.409,22.115,20.7122,21.7116,181900.0],["2016-03-18",21.9041,22.6651,21.8949,22.5826,246900.0],["2016-03-21",22.5826,24.4438,22.5826,23.747,314500.0],["2016-03-22",23.4811,23.5911,22.8393,23.2519,154100.0],["2016-03-23",23.2427,23.3069,22.5918,22.6743,114900.0],["2016-03-24",22.5643,22.7568,22.1517,22.7385,108300.0],["2016-03-28",22.8943,22.9035,21.4823,22.005,159800.0],["2016-03-29",22.0233,23.0685,21.9591,23.0227,77100.0],["2016-03-30",23.1327,23.8295,22.9218,23.1144,126200.0],["2016-03-31",23.0777,23.3344,22.8852,23.2794,102600.0],["2016-04-01",22.9218,23.3161,22.9127,23.096,135300.0],["2016-04-04",22.9218,23.0777,22.7201,22.7201,184600.0],["2016-04-05",22.6193,22.6743,22.06,22.2525,96800.0],["2016-04-06",22.28,22.7935,21.9224,22.5367,76700.0],["2016-04-07",22.2892,22.3534,21.6382,21.7391,131800.0],["2016-04-08",21.8674,22.2709,21.6382,21.8216,68900.0],["2016-04-11",21.9133,22.2892,21.6382,21.6565,76300.0],["2016-04-12",21.6932,22.2158,21.6932,22.1425,92400.0],["2016-04-13",22.2433,22.9493,22.2433,22.8943,142700.0],["2016-04-14",22.9127,22.9768,22.6834,22.7843,61200.0],["2016-04-15",22.6834,22.9035,22.3534,22.8485,66900.0],["2016-04-18",22.6834,22.8668,22.3534,22.7568,153000.0],["2016-04-19",22.7201,23.1327,22.6926,22.9585,75000.0],["2016-04-20",22.9035,23.2794,22.8943,22.8943,112900.0],["2016-04-21",22.931,22.931,22.28,22.3534,101900.0],["2016-04-22",22.3901,22.5826,22.3625,22.3992,166400.0],["2016-04-25",22.3992,22.5826,21.7299,21.8399,90500.0],["2016-04-26",21.9041,22.8943,21.7849,22.8668,136200.0],["2016-04-27",22.8026,23.7837,22.6376,23.6095,121000.0],["2016-04-28",23.4078,23.6187,22.9127,22.931,111300.0],["2016-04-29",22.9218,23.0685,22.5918,22.9952,99700.0],["2016-05-02",23.0044,23.1144,22.7293,23.0135,107500.0],["2016-05-03",22.711,22.9218,22.1333,22.39,112100.0],["2016-05-04",22.3167,22.3259,21.9224,21.9408,182100.0],["2016-05-05",22.0233,22.986,21.9408,22.5459,109500.0],["2016-05-06",23.6645,25.4249,23.6187,24.2513,280700.0],["2016-05-09",24.2513,24.6639,23.8937,23.9946,97100.0],["2016-05-10",24.1138,24.1138,23.3711,23.7379,81300.0],["2016-05-11",23.637,23.637,23.0044,23.0319,108700.0],["2016-05-12",23.1602,23.4261,22.8668,23.1144,65000.0],["2016-05-13",23.1144,23.4628,23.0319,23.0594,64100.0],["2016-05-16",23.1419,23.1694,22.7018,22.8118,46200.0],["2016-05-17",22.6743,22.9677,22.1792,22.3992,83200.0],["2016-05-18",22.3625,23.041,22.3625,22.7018,76200.0],["2016-05-19",22.5367,22.7201,21.8674,22.2342,63700.0],["2016-05-20",22.335,22.9127,22.335,22.5734,56200.0],["2016-05-23",22.6009,22.821,22.3625,22.5643,55800.0],["2016-05-24",22.3809,23.747,22.3809,23.2702,148700.0],["2016-05-25",23.2427,23.6095,23.1235,23.4261,254700.0],["2016-05-26",23.4536,23.5086,23.041,23.1602,137500.0],["2016-05-27",23.0869,23.3344,22.9035,23.1419,64300.0],["2016-05-31",23.1235,23.4903,22.9493,23.3069,102800.0],["2016-06-01",23.2244,23.6003,23.1235,23.4903,69100.0],["2016-06-02",23.4444,23.7103,23.1786,23.527,114400.0],["2016-06-03",23.4536,23.4536,22.931,23.3711,117600.0],["2016-06-06",23.4444,24.7464,23.3986,24.7097,127700.0],["2016-06-07",24.6639,25.1865,24.2971,24.994,114000.0],["2016-06-08",24.994,25.3332,24.8931,25.0031,96300.0],["2016-06-09",24.7647,25.049,24.4072,24.9573,62600.0],["2016-06-10",24.7006,24.7923,24.3155,24.453,94100.0],["2016-06-13",24.4438,24.6547,23.9671,24.0863,126000.0],["2016-06-14",23.9487,24.3522,23.747,24.0129,141300.0],["2016-06-15",24.0679,24.4347,23.8204,24.1779,108900.0],["2016-06-16",24.0312,24.0312,23.3528,23.7929,95200.0],["2016-06-17",23.7929,23.8295,23.2336,23.2611,182700.0],["2016-06-20",23.6095,24.3522,23.5911,24.0312,112200.0],["2016-06-21",24.0404,24.0679,23.2886,23.692,99900.0],["2016-06-22",23.3711,23.8479,23.1511,23.2611,56500.0],["2016-06-23",23.5636,24.1504,23.5636,24.1504,43800.0],["2016-06-24",23.1144,23.2794,22.6193,22.9127,203700.0],["2016-06-27",22.6468,22.6468,21.9316,22.1975,198000.0],["2016-06-28",22.3809,22.6468,22.0783,22.4634,97000.0],["2016-06-29",22.7476,23.4903,22.4726,23.041,91000.0],["2016-06-30",23.1602,23.3069,22.7751,23.2978,87800.0],["2016-07-01",23.3894,23.4903,22.9952,23.1969,46300.0],["2016-07-05",23.1327,23.1327,22.4634,22.5826,124600.0],["2016-07-06",22.5551,22.8852,22.3259,22.7935,68500.0],["2016-07-07",22.9585,23.1786,22.7018,22.8852,55400.0],["2016-07-08",23.1052,23.8845,23.1052,23.8204,89700.0],["2016-07-11",23.8937,24.4255,23.6278,24.3155,52400.0],["2016-07-12",24.508,25.2324,24.4805,25.0215,63500.0],["2016-07-13",25.159,25.5258,24.9848,25.4157,106200.0],["2016-07-14",25.6816,25.8008,25.1957,25.2232,74400.0],["2016-07-15",25.4066,25.4066,24.7923,24.7923,99700.0],["2016-07-18",24.8564,25.3791,24.8014,25.1865,50100.0],["2016-07-19",25.0581,25.1223,24.8289,24.8656,36300.0],["2016-07-20",24.8381,24.8564,24.3522,24.8381,80300.0],["2016-07-21",24.7647,25.2782,24.7647,25.1865,65700.0],["2016-07-22",25.0948,25.6908,24.8106,25.3515,53800.0],["2016-07-25",25.3332,25.3332,24.9665,25.1132,76700.0],["2016-07-26",25.2048,25.2048,24.7923,24.9023,50600.0],["2016-07-27",25.0031,25.0765,24.5172,24.6364,63200.0],["2016-07-28",24.6272,24.7189,24.3613,24.563,33500.0],["2016-07-29",24.508,24.5997,24.2146,24.563,69200.0],["2016-08-01",24.6181,24.8198,24.3797,24.4897,56900.0],["2016-08-02",24.4347,24.6089,23.8937,24.0221,50500.0],["2016-08-03",23.9579,24.7189,23.6553,24.7006,41600.0],["2016-08-04",24.6456,24.8656,24.3888,24.618,62200.0],["2016-08-05",24.618,26.2134,24.3063,25.975,126300.0],["2016-08-08",26.0209,26.1676,25.7091,25.8375,70800.0],["2016-08-09",25.8192,25.9567,25.5899,25.9108,163400.0],["2016-08-10",25.7825,25.9017,25.104,25.1498,151300.0],["2016-08-11",25.3424,25.9567,25.049,25.7091,406500.0],["2016-08-12",25.6725,26.0667,25.4524,25.6908,180900.0],["2016-08-15",25.7366,26.5802,25.5349,26.4151,191200.0],["2016-08-16",26.2226,26.406,25.2048,25.324,88700.0],["2016-08-17",25.2599,25.4616,25.0765,25.3791,116000.0],["2016-08-18",25.2599,25.5808,24.7189,24.7831,83000.0],["2016-08-19",24.7006,24.7372,23.802,24.3063,112300.0],["2016-08-22",24.2055,24.6731,23.9946,24.6272,117600.0],["2016-08-23",24.7006,25.1682,24.5997,24.7189,73700.0],["2016-08-24",24.5997,24.8473,24.398,24.5905,75700.0],["2016-08-25",24.4805,24.6089,24.0863,24.2055,84500.0],["2016-08-26",24.4163,24.4163,23.8662,24.0221,79000.0],["2016-08-29",24.0312,24.2696,23.9671,24.0221,94500.0],["2016-08-30",23.9854,24.2696,23.8295,24.0404,56300.0],["2016-08-31",24.0863,24.1046,23.6553,23.8846,76200.0],["2016-09-01",23.8937,23.9579,23.5178,23.9396,81500.0],["2016-09-02",24.1688,24.2971,23.8295,24.288,53700.0],["2016-09-06",24.2238,24.4714,23.9121,24.1504,80600.0],["2016-09-07",24.1504,24.3522,23.9762,24.2146,86400.0],["2016-09-08",24.3063,24.4347,23.9946,24.1321,49500.0],["2016-09-09",23.7837,23.9121,23.0594,23.0777,88300.0],["2016-09-12",22.9768,23.4445,22.7751,23.2427,82300.0],["2016-09-13",23.0869,23.096,22.4726,22.8118,65100.0],["2016-09-14",22.8118,22.9127,22.5001,22.5184,55000.0],["2016-09-15",22.5826,23.582,22.4542,23.3803,62500.0],["2016-09-16",23.3528,23.3528,23.0135,23.096,106200.0],["2016-09-19",23.2336,23.4995,23.1144,23.1419,39600.0],["2016-09-20",23.3344,23.3344,22.9585,22.9768,29000.0],["2016-09-21",23.0227,23.2061,22.6743,22.9677,60100.0],["2016-09-22",23.2794,23.6553,23.2336,23.6095,65000.0],["2016-09-23",23.5361,23.7012,23.1511,23.1694,46400.0],["2016-09-26",23.0594,23.2886,22.8943,23.1052,77000.0],["2016-09-27",23.096,23.9671,23.0594,23.4169,76200.0],["2016-09-28",23.7562,23.7562,22.9127,23.2061,276000.0],["2016-09-29",23.2611,23.5911,22.9035,23.2702,258400.0],["2016-09-30",23.3986,24.2146,23.1511,23.9762,94100.0],["2016-10-03",23.802,23.9121,23.2336,23.3253,51500.0],["2016-10-04",23.3436,23.4445,22.986,23.1327,43500.0],["2016-10-05",23.2794,23.7012,23.1877,23.3344,56800.0],["2016-10-06",23.3069,23.4811,23.0685,23.472,36400.0],["2016-10-07",23.4353,23.5453,22.7476,23.0777,91200.0],["2016-10-10",23.2061,23.6462,22.9493,22.9677,39300.0],["2016-10-11",22.6559,23.096,22.1792,22.5734,151800.0],["2016-10-12",22.5643,22.6743,22.1517,22.39,143400.0],["2016-10-13",22.2617,22.2709,21.4273,21.629,163900.0],["2016-10-14",21.9041,22.1242,21.6382,22.005,78300.0],["2016-10-17",22.005,22.005,21.299,21.8399,148300.0],["2016-10-18",22.06,22.4909,21.8583,22.1058,110400.0],["2016-10-19",22.1517,22.7843,22.0966,22.5184,135200.0],["2016-10-20",22.5918,23.0043,22.3625,22.4634,180600.0],["2016-10-21",22.4451,22.821,22.1608,22.4726,162000.0],["2016-10-24",22.5551,23.1052,22.4451,22.7843,101200.0],["2016-10-25",22.6651,22.7018,22.2342,22.3992,151900.0],["2016-10-26",22.3534,22.5276,21.8858,21.9591,142400.0],["2016-10-27",22.1608,22.1608,21.4182,21.6199,86000.0],["2016-10-28",21.5282,21.6015,21.0606,21.3907,119400.0],["2016-10-31",21.3907,21.7024,21.2898,21.4823,80700.0],["2016-11-01",21.5649,21.7941,21.2073,21.464,62500.0],["2016-11-02",21.3356,21.574,21.0239,21.1981,93300.0],["2016-11-03",21.2715,21.8949,21.244,21.7941,84000.0],["2016-11-04",21.6382,22.17,21.5557,21.629,120100.0],["2016-11-07",21.9683,22.2709,21.7574,21.9958,90100.0],["2016-11-08",21.8949,22.2525,21.6932,22.1242,61800.0],["2016-11-09",21.8491,23.5178,21.5557,23.2336,176700.0],["2016-11-10",23.4353,24.2788,23.3803,23.472,171300.0],["2016-11-11",23.4811,24.4622,23.4353,24.2696,132100.0],["2016-11-14",24.5539,24.994,24.3613,24.6364,92800.0],["2016-11-15",24.3888,24.3888,22.9768,23.2794,111700.0],["2016-11-16",23.2061,23.472,23.0685,23.3161,64700.0],["2016-11-17",23.3344,24.0129,23.2702,23.9762,82100.0],["2016-11-18",23.9579,24.1871,23.6828,24.1596,51500.0],["2016-11-21",24.1596,24.343,24.0863,24.1779,113400.0],["2016-11-22",24.3063,24.5997,24.1596,24.563,84500.0],["2016-11-23",24.5447,24.8564,24.3888,24.8564,107100.0],["2016-11-25",25.0306,25.2782,24.8106,25.2324,40700.0],["2016-11-28",25.0673,25.4066,25.0673,25.2965,90100.0],["2016-11-29",25.3882,25.7458,25.3515,25.5441,79600.0],["2016-11-30",25.6358,25.6725,25.0673,25.1682,415900.0],["2016-12-01",25.1132,25.1132,24.4255,24.8839,183300.0],["2016-12-02",24.7464,25.0765,24.618,25.0215,90800.0],["2016-12-05",25.2048,25.6266,25.1773,25.5074,116300.0],["2016-12-06",25.6725,26.0942,25.3332,26.0484,99900.0],["2016-12-07",25.9659,26.5802,25.9659,26.3418,217800.0],["2016-12-08",26.5527,26.791,26.4701,26.6352,217300.0],["2016-12-09",26.8277,27.7904,26.6535,27.2953,197400.0],["2016-12-12",27.1761,27.1761,25.8558,26.2684,152900.0],["2016-12-13",26.2684,26.6443,25.9659,26.1492,116300.0],["2016-12-14",26.0117,26.0117,25.2048,25.269,123700.0],["2016-12-15",25.3699,25.7916,25.0123,25.104,77300.0],["2016-12-16",25.0948,25.4799,24.994,25.4341,226800.0],["2016-12-19",25.4524,25.6358,25.0673,25.1957,99200.0],["2016-12-20",25.0673,25.6083,24.8839,25.2599,90500.0],["2016-12-21",25.1407,25.975,25.1407,25.8558,84100.0],["2016-12-22",25.8283,25.8558,25.0581,25.2232,61900.0],["2016-12-23",25.1957,25.2324,24.9848,25.0215,30300.0],["2016-12-27",25.0398,25.5258,25.0398,25.2874,85100.0],["2016-12-28",25.2048,25.2415,24.4438,24.5997,69100.0],["2016-12-29",24.563,24.9114,24.1963,24.3705,93300.0],["2016-12-30",24.2971,24.508,24.0496,24.4989,77000.0],["2017-01-03",24.7556,24.8381,24.0588,24.2605,141300.0],["2017-01-04",24.3705,24.9298,24.3705,24.5814,108000.0],["2017-01-05",24.4897,24.7372,23.9854,24.1138,193000.0],["2017-01-06",24.1046,24.1321,23.1419,23.2061,162800.0],["2017-01-09",23.1694,23.3344,22.5459,22.9952,133500.0],["2017-01-10",23.0043,23.3803,22.9035,22.9585,107800.0],["2017-01-11",22.931,23.0135,22.6193,22.7476,64100.0],["2017-01-12",22.711,23.1877,22.3075,23.1602,187900.0],["2017-01-13",23.1602,23.6645,23.041,23.6187,89600.0],["2017-01-17",23.6095,23.7287,23.2611,23.5912,219500.0],["2017-01-18",23.6187,23.7287,23.4078,23.472,202600.0],["2017-01-19",23.4353,23.5545,23.2794,23.4078,178000.0],["2017-01-20",23.3894,23.6553,23.0685,23.2152,94800.0],["2017-01-23",23.2611,23.5911,22.766,23.0594,117000.0],["2017-01-24",23.096,23.2794,22.821,23.1511,76000.0],["2017-01-25",23.3253,23.6553,23.2886,23.4353,90500.0],["2017-01-26",23.4628,23.6553,23.1694,23.3069,124000.0],["2017-01-27",23.3894,23.3894,22.9677,23.1969,66200.0],["2017-01-30",23.1786,23.7195,23.0135,23.4261,119800.0],["2017-01-31",23.4444,23.747,23.3528,23.6278,91800.0],["2017-02-01",23.7379,24.0404,23.582,23.7195,94500.0],["2017-02-02",23.7654,23.9029,23.4995,23.6645,70000.0],["2017-02-03",23.8387,23.8387,23.7195,23.8387,74200.0],["2017-02-06",23.8387,23.8387,23.6462,23.6828,74200.0],["2017-02-07",23.8387,24.0404,23.3894,23.4903,147100.0],["2017-02-08",23.3803,23.5453,22.7843,22.821,153900.0],["2017-02-09",22.9218,23.1511,22.8668,23.0319,132700.0],["2017-02-10",23.0594,24.0954,23.0502,23.9579,133800.0],["2017-02-13",24.0404,24.3705,23.4903,24.0679,115000.0],["2017-02-14",23.9946,24.1688,23.9029,24.1138,226700.0],["2017-02-15",24.0863,24.8931,24.0037,24.618,177100.0],["2017-02-16",24.7006,25.2782,24.6731,25.214,158700.0],["2017-02-17",25.2507,25.3057,25.0581,25.2232,139900.0],["2017-02-21",25.2232,25.6449,25.2232,25.3424,110200.0],["2017-02-22",25.3607,25.7825,25.3424,25.6083,116800.0],["2017-02-23",25.7733,26.1401,25.049,25.2874,69800.0],["2017-02-24",25.0948,25.3424,24.7464,24.9114,118400.0],["2017-02-27",24.8106,25.2507,24.7372,25.1315,130300.0],["2017-02-28",24.9573,25.159,24.8381,25.0765,108100.0],["2017-03-01",25.1223,25.7458,25.0857,25.2782,177000.0],["2017-03-02",25.3057,25.3057,24.6914,24.8839,136000.0],["2017-03-03",24.9573,25.2782,24.8564,25.0673,86100.0],["2017-03-06",24.8839,25.1498,24.3155,24.4989,93900.0],["2017-03-07",24.4255,24.6639,24.398,24.4438,68700.0],["2017-03-08",24.4897,24.7556,24.1963,24.4622,76600.0],["2017-03-09",24.4347,24.7097,24.0404,24.1046,46800.0],["2017-03-10",24.9481,25.2048,23.8845,24.2055,154100.0],["2017-03-13",24.1963,24.3705,23.9396,24.0312,75800.0],["2017-03-14",23.9396,23.9671,23.5545,23.8662,73800.0],["2017-03-15",24.0312,24.1138,23.7654,23.8479,185300.0],["2017-03-16",23.7837,24.3246,23.7654,24.1688,109200.0],["2017-03-17",24.1413,24.4347,23.9854,24.0221,108600.0],["2017-03-20",24.0221,24.0221,23.6095,23.6187,93100.0],["2017-03-21",23.0043,23.1786,22.6926,22.8393,269200.0],["2017-03-22",22.9218,23.0135,22.5918,22.7018,255000.0],["2017-03-23",22.7476,22.7843,22.28,22.3809,175900.0],["2017-03-24",21.7574,22.1242,21.4457,21.6932,404400.0],["2017-03-27",21.4182,21.6382,21.2898,21.4548,209700.0],["2017-03-28",21.519,21.8032,21.3631,21.7666,122900.0],["2017-03-29",21.6199,22.0416,21.5282,22.0141,201200.0],["2017-03-30",22.0508,22.5276,22.0508,22.4084,151200.0],["2017-03-31",22.4176,22.5918,22.3717,22.5367,131800.0],["2017-04-03",22.5551,22.7018,21.9866,22.1425,471600.0],["2017-04-04",22.1242,22.2525,21.9408,22.0325,248600.0],["2017-04-05",22.1242,22.2158,21.7207,21.7391,133500.0],["2017-04-06",21.7391,22.0875,21.6382,22.06,93900.0],["2017-04-07",21.9683,22.3717,21.8858,22.3442,110600.0],["2017-04-10",22.3717,22.6926,22.2433,22.5643,83500.0],["2017-04-11",22.4817,22.9493,22.3259,22.931,66400.0],["2017-04-12",22.8577,23.3803,22.766,23.1052,123300.0],["2017-04-13",23.0135,23.1511,22.4726,22.6651,109700.0],["2017-04-17",22.7476,23.0044,22.6101,22.9035,53800.0],["2017-04-18",22.7385,22.7843,22.3075,22.6926,138300.0],["2017-04-19",22.7476,23.4628,22.7476,23.0135,130700.0],["2017-04-20",23.0685,23.5086,22.9768,23.4444,65600.0],["2017-04-21",23.4444,23.7837,23.2061,23.5636,78100.0],["2017-04-24",23.6737,23.8479,23.2611,23.3528,99400.0],["2017-04-25",23.4995,23.8112,23.3711,23.472,89300.0],["2017-04-26",23.4628,24.0312,23.4628,23.7929,102300.0],["2017-04-27",23.9396,24.1413,23.4903,24.0404,65000.0],["2017-04-28",24.1688,24.1688,23.527,23.6553,69700.0],["2017-05-01",23.8204,24.4163,23.5545,24.0679,194400.0],["2017-05-02",23.9854,24.7006,23.9854,24.0588,138800.0],["2017-05-03",23.8662,24.1321,23.1235,23.3803,201600.0],["2017-05-04",23.3344,23.802,23.1327,23.6003,177300.0],["2017-05-05",23.6278,23.9121,23.472,23.8662,134900.0],["2017-05-08",23.8845,23.9212,23.3803,23.6187,305500.0],["2017-05-09",23.7378,23.9854,23.4903,23.6737,107300.0],["2017-05-10",23.8845,24.2696,22.5367,22.7476,220600.0],["2017-05-11",22.5459,22.8393,21.6657,22.0416,163600.0],["2017-05-12",21.9958,22.1608,21.6474,22.115,167500.0],["2017-05-15",22.0966,22.17,21.8032,22.005,127400.0],["2017-05-16",21.9774,22.6284,21.9774,22.4359,111000.0],["2017-05-17",22.2067,22.4726,21.7207,21.8216,130300.0],["2017-05-18",21.8216,21.8216,21.4548,21.5465,122100.0],["2017-05-19",21.4548,22.0508,21.4548,22.0325,167700.0],["2017-05-22",21.9866,22.3534,21.9866,22.28,126000.0],["2017-05-23",22.4267,22.4909,21.8949,22.335,101000.0],["2017-05-24",22.3992,22.4267,22.115,22.335,113700.0],["2017-05-25",22.3809,22.6651,22.1517,22.4359,165100.0],["2017-05-26",22.3075,22.5184,22.2892,22.3809,105600.0],["2017-05-30",22.2984,22.4726,22.0691,22.1517,296100.0],["2017-05-31",22.2433,22.2433,21.5832,22.17,180400.0],["2017-06-01",22.1792,22.4817,21.9958,22.4542,125300.0],["2017-06-02",22.5184,23.0227,22.39,22.4817,167700.0],["2017-06-05",22.4451,22.7568,22.2617,22.7293,286700.0],["2017-06-06",22.6468,22.9493,22.17,22.8026,213800.0],["2017-06-07",22.9585,23.8295,22.876,23.6645,303900.0],["2017-06-08",23.6553,23.6553,23.3161,23.4536,195700.0],["2017-06-09",23.472,23.8112,23.3528,23.6278,199400.0],["2017-06-12",23.6003,24.0312,23.582,23.9396,69500.0],["2017-06-13",23.8662,24.0863,23.5728,23.6462,71900.0],["2017-06-14",23.6095,23.6095,23.2611,23.582,53000.0],["2017-06-15",23.3894,23.6553,23.2611,23.472,77500.0],["2017-06-16",23.3161,23.5728,23.0319,23.4353,291100.0],["2017-06-19",23.4628,23.5453,23.1694,23.5086,56300.0],["2017-06-20",23.4078,23.5545,23.2611,23.4169,84000.0],["2017-06-21",23.4995,23.4995,23.0777,23.2061,51400.0],["2017-06-22",23.2794,23.3986,23.0777,23.2886,55700.0],["2017-06-23",23.1694,23.4536,23.0869,23.1877,197700.0],["2017-06-26",23.2519,23.6278,23.2336,23.4811,126100.0],["2017-06-27",23.4903,24.0221,23.3894,23.8479,159300.0],["2017-06-28",23.9487,24.1596,23.7654,24.0129,86200.0],["2017-06-29",24.0588,24.3063,23.8387,24.0588,93100.0],["2017-06-30",24.1596,24.4713,24.0037,24.1688,61300.0],["2017-07-03",24.3522,24.6089,24.1413,24.5814,34500.0],["2017-07-05",24.4713,24.7372,24.2146,24.5264,71700.0],["2017-07-06",24.3063,24.4805,23.8204,23.9762,64000.0],["2017-07-07",24.1596,24.4897,24.0863,24.1138,73000.0],["2017-07-10",24.1046,24.1596,23.8112,23.8387,92900.0],["2017-07-11",23.8295,24.0221,23.7195,23.8387,160600.0],["2017-07-12",23.9762,24.2696,23.8387,24.1229,103300.0],["2017-07-13",24.1138,24.4072,24.0037,24.3888,55900.0],["2017-07-14",24.3613,24.8748,24.3613,24.7647,78200.0],["2017-07-17",24.7464,24.9298,24.4897,24.8564,117000.0],["2017-07-18",24.7464,25.0948,24.7372,25.0857,93100.0],["2017-07-19",25.0765,25.4341,25.0306,25.3699,71300.0],["2017-07-20",25.3607,25.5533,25.0215,25.2599,318100.0],["2017-07-21",25.4341,25.4341,24.2696,24.398,404900.0],["2017-07-24",24.4897,24.7189,24.2238,24.3888,142500.0],["2017-07-25",24.5264,24.7372,24.288,24.2971,201200.0],["2017-07-26",24.3338,24.5905,24.0496,24.288,495300.0],["2017-07-27",24.4072,24.7556,23.9671,23.9671,260000.0],["2017-07-28",23.9762,24.453,23.6553,24.1871,426300.0],["2017-07-31",24.2971,24.3155,23.4536,23.472,178800.0],["2017-08-01",23.4169,24.0588,23.3528,23.472,238800.0],["2017-08-02",23.4811,23.5728,23.2152,23.3436,188300.0],["2017-08-03",23.2611,23.4811,23.0502,23.2244,112400.0],["2017-08-04",23.3253,23.5545,23.1694,23.2702,190000.0],["2017-08-07",23.2611,23.527,23.1144,23.4811,93800.0],["2017-08-08",23.4078,23.7103,23.1969,23.637,203800.0],["2017-08-09",24.2513,25.1132,24.2146,24.7556,389800.0],["2017-08-10",24.5997,24.6547,23.7837,23.8112,193600.0],["2017-08-11",23.6462,24.0221,22.9035,23.3436,185200.0],["2017-08-14",23.4811,23.9487,23.4353,23.9212,70200.0],["2017-08-15",23.9304,23.9304,23.4903,23.7287,60800.0],["2017-08-16",23.8112,23.8937,23.5178,23.6828,80000.0],["2017-08-17",23.5545,23.7378,23.2519,23.2702,88400.0],["2017-08-18",23.1602,23.1969,22.7751,23.0227,68700.0],["2017-08-21",23.0135,23.2152,22.9677,23.0869,72400.0],["2017-08-22",23.1602,23.527,23.1235,23.472,86600.0],["2017-08-23",23.3894,23.692,23.2978,23.472,109800.0],["2017-08-24",23.6187,23.7745,23.5728,23.6187,70400.0],["2017-08-25",23.7287,23.8479,23.4811,23.8112,121000.0],["2017-08-28",23.7929,23.857,23.527,23.8387,88100.0],["2017-08-29",23.7012,24.0404,23.3986,23.5636,61500.0],["2017-08-30",23.5545,23.8845,23.5086,23.8479,52000.0],["2017-08-31",23.9671,24.4255,23.692,24.1413,90200.0],["2017-09-01",24.1963,24.3155,24.0221,24.3063,42500.0],["2017-09-05",24.2971,24.5355,23.8112,23.9304,77900.0],["2017-09-06",24.0404,24.2146,23.7287,23.7379,47800.0],["2017-09-07",23.7195,23.7654,23.2886,23.5912,45200.0],["2017-09-08",23.5728,23.7654,23.2244,23.5361,56700.0],["2017-09-11",23.6187,24.0313,23.6187,23.8662,108100.0],["2017-09-12",23.7929,23.9396,23.4811,23.6187,50200.0],["2017-09-13",23.6003,23.692,23.2702,23.4536,94900.0],["2017-09-14",23.3803,23.6645,23.2611,23.5453,112400.0],["2017-09-15",23.5545,23.5545,22.9677,23.1052,240500.0],["2017-09-18",23.1235,23.1969,22.3167,22.9402,227100.0],["2017-09-19",22.9493,22.9493,22.6468,22.7476,81700.0],["2017-09-20",22.7568,22.8577,22.7476,22.8026,68500.0],["2017-09-21",22.8393,23.1235,22.7568,22.931,314200.0],["2017-09-22",22.9035,23.3711,22.9035,23.0685,79900.0],["2017-09-25",23.0319,23.5912,23.0319,23.5086,75400.0],["2017-09-26",23.582,23.9671,23.3986,23.9304,65200.0],["2017-09-27",24.1779,24.3888,23.8937,24.3246,111200.0],["2017-09-28",24.3246,24.6639,24.1963,24.5997,66700.0],["2017-09-29",24.6089,24.7556,24.4438,24.7464,106700.0],["2017-10-02",24.9206,24.9206,24.233,24.3797,95300.0],["2017-10-03",24.398,24.6731,24.2788,24.6272,114300.0],["2017-10-04",24.7097,24.939,24.6181,24.8656,51300.0],["2017-10-05",24.9114,25.3057,24.8839,25.2324,80100.0],["2017-10-06",25.1865,25.3332,24.9756,25.0948,94000.0],["2017-10-09",25.0215,25.159,24.7923,25.0581,84400.0],["2017-10-10",25.2324,25.7183,24.9206,25.4524,128700.0],["2017-10-11",25.4066,25.9017,25.3791,25.6908,99400.0],["2017-10-12",25.6358,25.7825,25.2599,25.3332,257500.0],["2017-10-13",25.4157,25.4891,25.2048,25.3515,93400.0],["2017-10-16",25.3332,25.6174,25.0215,25.104,78700.0],["2017-10-17",25.1223,25.3974,24.939,25.0215,73600.0],["2017-10-18",25.104,25.324,24.994,25.0306,93600.0],["2017-10-19",24.9481,25.0215,24.6456,24.9481,108700.0],["2017-10-20",25.1315,25.324,24.994,25.1315,78800.0],["2017-10-23",25.1682,25.2599,24.5905,24.6364,50500.0],["2017-10-24",24.6822,24.9298,24.4347,24.7281,66600.0],["2017-10-25",24.7006,24.9298,24.5355,24.8564,243800.0],["2017-10-26",25.0306,25.5349,24.8931,25.4982,215800.0],["2017-10-27",25.4982,25.4982,25.1682,25.4524,94200.0],["2017-10-30",25.324,25.5899,24.939,25.5808,141800.0],["2017-10-31",25.6908,26.1309,25.4157,26.0575,192100.0],["2017-11-01",26.2959,26.3509,25.7458,26.2317,188000.0],["2017-11-02",26.2317,26.3968,25.6816,26.3143,386800.0],["2017-11-03",26.2042,26.5251,25.7275,26.406,306200.0],["2017-11-06",26.5435,26.7269,26.2684,26.5893,245000.0],["2017-11-07",26.681,26.7085,26.2776,26.6077,139400.0],["2017-11-08",26.8185,28.4047,26.7269,28.0472,367000.0],["2017-11-09",27.9371,28.1022,27.5337,27.9463,199800.0],["2017-11-10",27.9555,28.0747,27.5795,27.5795,139400.0],["2017-11-13",27.5062,27.6804,27.222,27.387,145500.0],["2017-11-14",28.7623,28.7623,27.7721,28.1022,423700.0],["2017-11-15",27.8088,27.9738,27.5245,27.8179,349900.0],["2017-11-16",27.9921,28.1755,27.7996,27.9646,292700.0],["2017-11-17",27.9188,28.093,27.8271,27.9555,611200.0],["2017-11-20",28.038,28.3039,27.8729,28.2672,728500.0],["2017-11-21",28.3956,28.5423,28.1297,28.4231,376000.0],["2017-11-22",28.4873,28.5148,27.8088,28.3039,218500.0],["2017-11-24",28.3956,29.1566,28.258,29.1107,101700.0],["2017-11-27",29.1474,29.4316,28.8815,28.9365,258000.0],["2017-11-28",28.9365,29.1841,28.8448,29.1016,161200.0],["2017-11-29",29.1749,29.6884,29.1291,29.3216,122300.0],["2017-11-30",29.4316,29.4316,29.1474,29.3033,106200.0],["2017-12-01",29.3124,29.4866,28.6981,29.2574,153800.0],["2017-12-04",29.4316,29.4591,29.0282,29.0557,144600.0],["2017-12-05",29.0832,29.1382,28.5423,28.6156,81800.0],["2017-12-06",28.4781,28.7623,28.3406,28.6064,157400.0],["2017-12-07",28.7165,28.8815,28.5606,28.6706,252900.0],["2017-12-08",28.7165,29.0924,28.7165,29.0557,111800.0],["2017-12-11",29.0465,29.2574,28.9549,29.1382,131200.0],["2017-12-12",29.2116,29.4775,29.0557,29.0741,82200.0],["2017-12-13",29.0282,29.4225,28.9457,29.1291,135000.0],["2017-12-14",29.1199,29.2666,28.2305,28.3406,143900.0],["2017-12-15",28.3864,28.7531,28.2397,28.5606,183100.0],["2017-12-18",28.7531,29.1566,28.7531,29.0099,94400.0],["2017-12-19",28.9915,29.1932,28.8907,29.0282,132200.0],["2017-12-20",29.1199,29.2849,28.8907,28.9365,84200.0],["2017-12-21",29.1107,29.3216,28.7623,29.019,192600.0],["2017-12-22",29.0465,29.5325,28.9732,29.3216,71500.0],["2017-12-26",29.4408,29.56,29.2666,29.5141,151900.0],["2017-12-27",29.56,29.9909,29.4775,29.505,83500.0],["2017-12-28",29.4866,29.7525,29.2941,29.6609,63900.0],["2017-12-29",29.7709,30.0001,29.6609,29.8992,121700.0],["2018-01-02",29.3399,29.8901,29.2666,29.6792,162500.0],["2018-01-03",29.6608,29.6792,29.2849,29.395,116900.0],["2018-01-04",29.3858,29.3858,28.8173,29.019,164800.0],["2018-01-05",29.1566,29.3858,29.019,29.3583,133300.0],["2018-01-08",29.3858,29.5875,29.0649,29.3858,134100.0],["2018-01-09",29.4225,29.4591,28.8998,28.9182,86800.0],["2018-01-10",28.7807,28.9457,28.1755,28.313,156000.0],["2018-01-11",28.3222,29.0099,28.3039,28.9824,105300.0],["2018-01-12",28.9182,28.9182,28.4139,28.4414,80300.0],["2018-01-16",28.634,28.964,28.148,28.1755,78200.0],["2018-01-17",28.3314,28.7623,28.148,28.6981,68600.0],["2018-01-18",28.5698,28.6156,28.203,28.3681,81900.0],["2018-01-19",28.2764,28.909,28.2764,28.8723,92000.0],["2018-01-22",28.799,28.8082,28.2122,28.3772,73800.0],["2018-01-23",28.3681,28.7073,28.2305,28.689,56400.0],["2018-01-24",29.7709,30.5319,29.2024,29.45,303300.0],["2018-01-25",29.505,29.6517,29.2391,29.3766,116900.0],["2018-01-26",29.5417,29.7434,29.3308,29.6884,126700.0],["2018-01-29",29.67,29.7434,29.3675,29.4041,115900.0],["2018-01-30",29.2391,29.7984,29.1566,29.6517,143400.0],["2018-01-31",29.6609,30.0001,29.6242,29.9359,123700.0],["2018-02-01",29.9084,30.156,29.6608,30.1285,132400.0],["2018-02-02",30.0368,30.0368,29.2391,29.3033,119000.0],["2018-02-05",29.1199,29.2666,28.0838,28.1205,161300.0],["2018-02-06",27.6254,28.2947,26.4885,28.1388,187900.0],["2018-02-07",28.1388,28.5148,27.9555,27.983,136400.0],["2018-02-08",28.0196,28.3681,27.4695,27.5062,89300.0],["2018-02-09",27.7904,28.038,27.442,27.6987,199900.0],["2018-02-12",27.6804,28.4506,27.4145,28.203,163300.0],["2018-02-13",28.1205,28.3772,27.7262,28.3589,87700.0],["2018-02-14",28.0838,29.1016,28.0838,29.0832,157100.0],["2018-02-15",29.1749,29.2483,28.634,28.8173,90000.0],["2018-02-16",28.7531,29.2758,28.7531,29.1382,102900.0],["2018-02-20",29.0282,29.1749,28.9182,29.0099,111300.0],["2018-02-21",29.0099,29.3399,28.8448,28.909,225100.0],["2018-02-22",29.0007,29.2849,28.6523,28.6981,92600.0],["2018-02-23",28.8265,29.2483,28.689,29.2483,107400.0],["2018-02-26",29.3399,29.45,29.0741,29.3583,70800.0],["2018-02-27",29.3583,29.67,29.0099,29.0924,133700.0],["2018-02-28",29.1107,29.2391,28.6798,28.6981,105700.0],["2018-03-01",28.6981,29.1749,28.6064,28.9182,127300.0],["2018-03-02",28.7348,29.0282,28.5148,28.799,104600.0],["2018-03-05",28.6064,29.0924,28.6064,28.9274,84600.0],["2018-03-06",29.0282,29.4775,28.9549,29.2941,97100.0],["2018-03-07",29.1932,30.2018,29.1749,30.0643,217100.0],["2018-03-08",30.0093,30.8253,30.0093,30.5319,217900.0],["2018-03-09",31.1737,33.6217,31.1645,32.8699,595700.0],["2018-03-12",32.8699,33.3192,32.7232,33.0625,292500.0],["2018-03-13",33.3467,33.6492,32.7966,33.0991,233700.0],["2018-03-14",33.145,33.2642,32.5307,32.9616,307600.0],["2018-03-15",33.0625,33.1816,32.6865,33.0533,273400.0],["2018-03-16",32.9983,33.0166,32.5948,32.7874,278200.0],["2018-03-19",32.7324,32.9066,32.2648,32.6315,249500.0],["2018-03-20",32.714,32.9891,32.3748,32.7782,247500.0],["2018-03-21",32.9983,33.0074,32.6499,32.7691,149700.0],["2018-03-22",32.6407,33.5851,32.6407,33.1266,219800.0],["2018-03-23",33.09,33.2642,32.2006,32.2006,145200.0],["2018-03-26",32.4757,33.0625,32.2464,33.0349,283000.0],["2018-03-27",33.2367,33.4842,32.7874,32.8974,168300.0],["2018-03-28",32.9616,33.1908,32.7232,32.9157,110300.0],["2018-03-29",33.0991,33.1908,32.7966,33.0625,126900.0],["2018-04-02",32.9708,33.1725,32.6132,32.9341,142700.0],["2018-04-03",33.0074,33.2183,32.5032,32.714,173700.0],["2018-04-04",32.3198,32.9341,32.2923,32.8332,262400.0],["2018-04-05",32.9799,33.0991,32.439,32.4573,223200.0],["2018-04-06",32.3381,32.714,31.7605,31.843,290300.0],["2018-04-09",31.9897,32.5307,31.9439,32.2556,180800.0],["2018-04-10",32.6407,33.0991,32.4206,32.5857,158300.0],["2018-04-11",32.4206,33.0991,32.4206,32.6774,99400.0],["2018-04-12",32.7415,32.7782,32.2648,32.3014,168300.0],["2018-04-13",32.3198,32.4023,31.8522,31.9805,119400.0],["2018-04-16",31.9989,32.2923,31.9439,32.0264,277900.0],["2018-04-17",32.2739,32.439,31.9897,32.3106,225400.0],["2018-04-18",32.4481,32.9066,32.4481,32.8057,183100.0],["2018-04-19",32.714,32.769,32.3748,32.7232,82800.0],["2018-04-20",32.6957,32.7874,32.3473,32.3656,103900.0],["2018-04-23",32.4573,32.5582,32.0906,32.2006,104900.0],["2018-04-24",32.3381,32.4756,31.8888,32.1639,108800.0],["2018-04-25",32.0631,32.0631,31.2929,31.4029,171100.0],["2018-04-26",31.4304,31.6963,31.3479,31.3571,178300.0],["2018-04-27",31.3571,31.6871,31.2745,31.5771,191100.0],["2018-04-30",31.6413,31.9714,31.2562,31.3204,126300.0],["2018-05-01",31.3204,31.4854,31.0728,31.4488,134300.0],["2018-05-02",31.4121,31.6963,31.2012,31.5955,237900.0],["2018-05-03",31.5221,31.9439,31.4854,31.7513,128200.0],["2018-05-04",31.678,32.1639,31.678,32.0906,132500.0],["2018-05-07",32.2098,32.3473,31.9164,32.0356,119600.0],["2018-05-08",31.8889,32.3381,31.8889,32.3381,225400.0],["2018-05-09",33.4659,34.8228,32.8241,34.1352,538900.0],["2018-05-10",34.0435,34.2544,33.0716,33.8051,314500.0],["2018-05-11",33.7226,34.1352,33.5667,33.961,189400.0],["2018-05-14",34.2361,35.0796,33.906,34.3461,313100.0],["2018-05-15",34.2819,34.6211,34.0068,34.4378,203600.0],["2018-05-16",34.4286,34.722,34.3369,34.5111,148900.0],["2018-05-17",34.4836,34.777,34.3002,34.4836,236300.0],["2018-05-18",34.5661,34.6303,34.3736,34.4194,137100.0],["2018-05-21",34.5936,34.722,34.3736,34.6303,174600.0],["2018-05-22",34.6578,34.8137,34.4928,34.6395,254300.0],["2018-05-23",34.4744,34.667,34.2911,34.557,286600.0],["2018-05-24",34.5111,34.7587,34.3277,34.6762,323400.0],["2018-05-25",34.6486,34.8045,34.6028,34.7312,174800.0],["2018-05-29",34.5203,34.7862,34.2819,34.4744,205000.0],["2018-05-30",34.6486,34.7403,34.4103,34.5111,172800.0],["2018-05-31",34.4561,34.5753,34.1169,34.3461,275000.0],["2018-06-01",34.5478,34.5478,33.8785,34.0894,142500.0],["2018-06-04",34.2085,34.5203,33.7959,34.4102,211700.0],["2018-06-05",34.4561,35.0337,34.4102,35.0337,264300.0],["2018-06-06",35.0337,35.4096,34.7862,35.2813,216100.0],["2018-06-07",35.3455,35.373,35.0887,35.2171,154900.0],["2018-06-08",35.1713,35.2263,34.9237,35.1346,132600.0],["2018-06-11",35.1804,35.5747,35.1804,35.4738,189500.0],["2018-06-12",35.4463,35.4463,34.8779,35.0521,187300.0],["2018-06-13",35.1162,35.2263,34.7587,34.9054,207500.0],["2018-06-14",34.9604,35.2996,34.8504,35.2263,270000.0],["2018-06-15",35.1896,35.8222,35.1896,35.7122,208600.0],["2018-06-18",35.5747,36.354,35.5013,36.0331,254700.0],["2018-06-19",35.8314,36.0698,35.1438,35.6022,218100.0],["2018-06-20",35.6572,36.3357,35.6572,36.3357,253700.0],["2018-06-21",36.4274,36.7208,36.134,36.6108,426400.0],["2018-06-22",36.84,37.06,36.5741,36.8216,595600.0],["2018-06-25",36.8675,36.8675,35.5747,35.6389,229000.0],["2018-06-26",35.8681,36.3082,35.5563,36.2257,184700.0],["2018-06-27",36.3174,36.3174,35.5472,35.5655,111900.0],["2018-06-28",35.5839,36.0056,35.3546,35.9139,174400.0],["2018-06-29",36.0881,36.2257,35.6389,35.7672,222900.0],["2018-07-02",35.9873,36.6383,35.5105,36.5924,186300.0],["2018-07-03",36.7483,36.9133,36.3265,36.3815,90400.0],["2018-07-05",36.6108,37.2892,36.299,37.2801,158100.0],["2018-07-06",37.2251,37.3993,37.0142,37.2067,99500.0],["2018-07-09",37.3626,37.5276,37.1059,37.4726,97000.0],["2018-07-10",37.5735,37.7202,37.0875,37.3901,160000.0],["2018-07-11",37.115,37.5735,37.0417,37.2617,152900.0],["2018-07-12",37.5185,37.5185,37.0142,37.2434,124600.0],["2018-07-13",37.2892,37.6193,37.005,37.1059,86800.0],["2018-07-16",37.1334,37.2067,36.9041,37.1059,128500.0],["2018-07-17",37.1334,37.2067,36.8858,37.1517,203800.0],["2018-07-18",37.1792,37.3718,36.8125,37.2892,198000.0],["2018-07-19",37.2984,37.5185,37.1517,37.1792,133200.0],["2018-07-20",37.1242,37.2067,36.8767,37.0233,146400.0],["2018-07-23",37.0325,37.0325,36.5099,36.9225,114100.0],["2018-07-24",37.1334,37.2617,36.9041,37.0784,236300.0],["2018-07-25",37.1334,37.2801,36.8216,37.2434,201000.0],["2018-07-26",37.3167,38.0044,37.2434,37.7568,197600.0],["2018-07-27",37.766,37.8852,36.9317,37.0875,123100.0],["2018-07-30",37.1792,37.3901,36.4549,36.6383,109200.0],["2018-07-31",36.6658,37.0325,36.6658,36.8675,103000.0],["2018-08-01",36.7208,36.8675,36.3632,36.5832,151700.0],["2018-08-02",36.6199,36.6199,36.1431,36.3632,119600.0],["2018-08-03",36.4365,36.6749,35.9781,36.189,207900.0],["2018-08-06",36.2165,36.354,36.1707,36.3082,190400.0],["2018-08-07",36.3632,36.6383,36.3265,36.5557,152100.0],["2018-08-08",36.1248,36.1248,34.5845,35.2079,431400.0],["2018-08-09",35.1438,35.2996,35.0246,35.1713,256000.0],["2018-08-10",34.9329,35.2354,34.8504,34.942,120600.0],["2018-08-13",34.9329,35.0887,34.4653,34.5386,201000.0],["2018-08-14",34.4653,34.7953,34.4378,34.5753,171300.0],["2018-08-15",34.5753,34.6486,34.3827,34.5111,173600.0],["2018-08-16",34.5019,34.8412,34.4194,34.6578,215600.0],["2018-08-17",34.5936,34.8595,34.5203,34.7312,260200.0],["2018-08-20",34.8412,35.2629,34.8412,35.1071,107100.0],["2018-08-21",35.1254,35.4738,35.1254,35.2996,162500.0],["2018-08-22",34.3828,35.0612,32.714,33.906,473900.0],["2018-08-23",33.8051,34.1077,33.4475,33.5759,161600.0],["2018-08-24",33.4934,33.7043,33.4292,33.6034,129700.0],["2018-08-27",33.7226,33.9518,33.4659,33.5759,82700.0],["2018-08-28",33.5667,33.6309,33.31,33.5117,147600.0],["2018-08-29",33.3559,33.6126,33.3283,33.4017,178900.0],["2018-08-30",33.4475,33.4659,33.2,33.3375,155900.0],["2018-08-31",33.2825,33.4934,33.2825,33.3834,130900.0],["2018-09-04",33.3192,33.3925,32.5948,32.7874,197200.0],["2018-09-05",32.6865,33.0349,32.6682,32.7599,135400.0],["2018-09-06",32.7049,32.7874,32.4573,32.5948,118900.0],["2018-09-07",32.549,32.7874,32.1456,32.2373,89300.0],["2018-09-10",32.3289,32.5765,32.1181,32.4573,153600.0],["2018-09-11",32.2739,32.6682,32.2739,32.5032,178600.0],["2018-09-12",32.5123,32.6315,32.1823,32.4023,132500.0],["2018-09-13",32.3656,32.659,32.3198,32.384,157100.0],["2018-09-14",32.3106,32.6682,32.3106,32.5032,128600.0],["2018-09-17",32.5032,32.549,32.1547,32.1639,154600.0],["2018-09-18",32.0539,32.3198,31.9622,32.0814,216900.0],["2018-09-19",32.0631,32.2831,31.678,31.7055,184000.0],["2018-09-20",31.7513,32.3106,31.5038,32.2464,186900.0],["2018-09-21",32.2189,32.2189,31.6871,31.7055,434100.0],["2018-09-24",31.7055,31.9805,31.5588,31.9714,162500.0],["2018-09-25",32.0447,32.4848,31.7238,31.7422,88100.0],["2018-09-26",31.7788,32.0264,31.6138,31.6963,122100.0],["2018-09-27",31.678,31.9164,31.5496,31.5955,81700.0],["2018-09-28",31.5955,32.008,31.5313,31.8247,123100.0],["2018-10-01",31.8613,31.9164,31.2837,31.3387,221200.0],["2018-10-02",31.247,31.3846,30.9445,31.0728,118200.0],["2018-10-03",31.0545,31.1462,30.5869,30.6052,177800.0],["2018-10-04",30.5502,30.7886,30.266,30.3485,124200.0],["2018-10-05",30.3668,30.4127,29.4958,29.725,163100.0],["2018-10-08",29.6425,29.9909,29.5325,29.7984,135900.0],["2018-10-09",29.7892,30.156,29.4408,29.4591,142900.0],["2018-10-10",29.3766,29.4133,28.854,28.8632,131500.0],["2018-10-11",28.8265,29.1107,28.6248,28.8265,200300.0],["2018-10-12",29.0924,29.2941,28.5423,28.634,170800.0],["2018-10-15",28.6706,29.45,28.6523,29.1932,100500.0],["2018-10-16",29.3308,29.9176,29.1841,29.8626,110400.0],["2018-10-17",29.7892,29.7892,29.1199,29.5417,135100.0],["2018-10-18",29.4041,29.7159,29.1566,29.1749,81700.0],["2018-10-19",29.1932,29.6975,29.1474,29.5875,168600.0],["2018-10-22",29.5783,29.8076,28.9457,29.1382,101000.0],["2018-10-23",28.9182,29.3491,28.6523,29.1566,135000.0],["2018-10-24",29.1566,29.3399,28.4506,28.4689,82800.0],["2018-10-25",28.5881,28.964,28.4781,28.8632,107400.0],["2018-10-26",28.4964,28.8998,28.1113,28.5148,73900.0],["2018-10-29",28.7898,29.4408,28.7348,28.9915,94100.0],["2018-10-30",29.0465,29.7342,29.0374,29.5875,73100.0],["2018-10-31",31.7421,32.6957,31.678,31.8338,1094900.0],["2018-11-01",31.788,32.5215,31.6596,32.4023,696200.0],["2018-11-02",32.384,32.4665,31.8614,32.1456,655000.0],["2018-11-05",32.1364,32.2831,31.5863,31.9347,4285000.0],["2018-11-06",31.9347,32.2098,31.678,32.1914,552400.0],["2018-11-07",32.1731,33.906,32.1364,33.8235,556100.0],["2018-11-08",33.0625,33.9518,32.4298,33.8235,356200.0],["2018-11-09",33.6217,34.2819,33.365,34.2727,420800.0],["2018-11-12",34.4194,34.4469,33.9426,33.9426,289300.0],["2018-11-13",34.236,34.236,33.7684,34.0252,379300.0],["2018-11-14",34.2544,34.2544,33.6309,33.9243,445900.0],["2018-11-15",33.6768,33.9518,33.0625,33.9243,277800.0],["2018-11-16",33.6676,33.961,33.6492,33.8968,249000.0],["2018-11-19",33.851,33.9518,33.2642,33.6309,221500.0],["2018-11-20",33.1908,33.6401,32.8791,33.09,238000.0],["2018-11-21",33.0808,33.7776,33.0074,33.255,89100.0],["2018-11-23",33.0349,33.7043,32.9341,33.4384,52000.0],["2018-11-26",33.7684,34.0618,33.4842,33.9977,308100.0],["2018-11-27",33.9977,34.016,33.7501,33.8693,321700.0],["2018-11-28",33.9702,33.9885,33.2917,33.961,292700.0],["2018-11-29",33.7318,33.8785,33.1633,33.255,224000.0],["2018-11-30",33.2825,33.6217,33.0808,33.4567,229900.0],["2018-12-03",33.7318,33.8418,33.2183,33.42,335800.0],["2018-12-04",33.3467,33.42,31.953,31.9897,188100.0],["2018-12-06",31.5863,32.4848,31.5038,32.4573,227000.0],["2018-12-07",32.4573,32.6224,31.623,31.9255,156300.0],["2018-12-10",31.8338,31.9622,31.1829,31.7055,190700.0],["2018-12-11",32.0539,32.3014,31.8063,31.8338,153900.0],["2018-12-12",32.1731,32.9158,32.1364,32.2189,130800.0],["2018-12-13",32.2739,32.5398,32.0356,32.0631,129800.0],["2018-12-14",31.9164,32.2373,31.5863,31.6413,119900.0],["2018-12-17",31.7421,31.9072,30.6236,30.7428,174600.0],["2018-12-18",30.8986,31.5771,30.8528,31.0637,174900.0],["2018-12-19",31.1187,31.5221,30.2201,30.2935,181400.0],["2018-12-20",30.2568,30.6969,30.1193,30.3852,292900.0],["2018-12-21",30.4585,30.8986,29.9084,29.9634,476800.0],["2018-12-24",29.8809,30.0276,29.3399,29.3399,86300.0],["2018-12-26",29.505,30.6969,29.2849,30.6511,140800.0],["2018-12-27",30.1743,31.1003,29.8901,31.0728,223100.0],["2018-12-28",31.1829,31.6963,31.0453,31.3846,179800.0],["2018-12-31",31.5038,31.6871,30.9995,31.4763,190800.0],["2019-01-02",31.1095,31.4854,30.8253,31.192,228300.0],["2019-01-03",31.082,31.4121,30.3852,30.7428,311900.0],["2019-01-04",31.1003,31.5496,30.8253,31.2929,325900.0],["2019-01-07",31.3754,31.9714,31.1278,31.8522,367600.0],["2019-01-08",32.1272,33.3925,32.0722,33.3559,233500.0],["2019-01-09",33.3559,33.4567,33.0533,33.3834,127700.0],["2019-01-10",33.0991,34.1444,33.0441,33.8326,149800.0],["2019-01-11",33.7043,34.0618,33.3742,33.5484,167700.0],["2019-01-14",33.4475,33.7134,32.9524,32.9616,201700.0],["2019-01-15",32.9891,33.5209,32.8057,33.4567,331000.0],["2019-01-16",33.3467,34.181,33.3467,33.8693,197600.0],["2019-01-17",33.8235,34.8045,33.8235,34.6945,184800.0],["2019-01-18",34.7037,34.8962,34.3552,34.8595,168100.0],["2019-01-22",34.8137,34.8137,34.0618,34.3919,171600.0],["2019-01-23",34.4653,34.997,34.1169,34.4194,131500.0],["2019-01-24",34.4378,35.2996,34.3461,35.2538,211600.0],["2019-01-25",35.3821,35.5839,35.0704,35.2171,152400.0],["2019-01-28",34.9971,35.5472,34.9145,35.4372,279300.0],["2019-01-29",35.483,35.7122,35.2538,35.373,122100.0],["2019-01-30",35.4005,35.9506,35.2446,35.8406,151500.0],["2019-01-31",35.7764,36.354,35.6205,36.3082,190500.0],["2019-02-01",36.354,36.4641,35.6205,35.9964,250300.0],["2019-02-04",35.8864,36.1798,35.5288,35.6939,124200.0],["2019-02-05",35.9048,36.0148,35.4922,35.9689,189500.0],["2019-02-06",35.8864,36.0606,35.4096,35.4463,221900.0],["2019-02-07",35.3821,35.6022,35.0704,35.4555,148700.0],["2019-02-08",35.1621,35.5563,34.9054,35.0429,155600.0],["2019-02-11",35.0612,35.6939,35.0521,35.6389,160000.0],["2019-02-12",35.7489,36.1156,35.6664,35.9781,255400.0],["2019-02-13",35.9598,36.5099,35.8406,36.1707,237500.0],["2019-02-14",36.0515,36.5007,36.0056,36.4457,250900.0],["2019-02-15",36.5649,36.6016,36.2257,36.5282,503700.0],["2019-02-19",36.5282,36.5282,35.9414,36.2715,187300.0],["2019-02-20",36.2073,36.4824,35.6389,35.8222,253700.0],["2019-02-21",36.6749,37.1425,36.0331,36.6474,519500.0],["2019-02-22",36.7575,36.7575,36.3449,36.6199,194100.0],["2019-02-25",36.8216,36.9867,35.3271,35.4463,312500.0],["2019-02-26",35.5197,35.9689,35.1713,35.7581,221900.0],["2019-02-27",35.648,35.7122,35.1529,35.4372,193000.0],["2019-02-28",35.5105,35.5563,35.2171,35.4096,158000.0],["2019-03-01",35.4463,35.6755,35.1621,35.3913,181400.0],["2019-03-04",35.483,35.6389,35.1438,35.6389,150500.0],["2019-03-05",35.6114,35.8131,35.2629,35.4738,108900.0],["2019-03-06",35.5197,35.5472,34.8045,35.1529,162800.0],["2019-03-07",35.2263,35.5472,35.0429,35.0704,118100.0],["2019-03-08",34.9237,35.4555,34.6578,35.0246,99800.0],["2019-03-11",35.2721,35.4372,35.1071,35.3638,103300.0],["2019-03-12",35.428,35.4463,34.9329,35.1071,113700.0],["2019-03-13",35.2079,35.3638,34.9971,35.2721,165300.0],["2019-03-14",35.2629,35.7397,35.1254,35.648,169200.0],["2019-03-15",35.6664,35.9048,35.4463,35.5563,196300.0],["2019-03-18",35.5472,35.8497,35.318,35.7672,139600.0],["2019-03-19",35.9139,36.354,35.8864,36.3173,181300.0],["2019-03-20",36.3815,36.3815,35.4096,35.593,152100.0],["2019-03-21",35.7306,36.1065,35.3913,35.8039,129600.0],["2019-03-22",35.6755,35.7581,34.7403,34.7587,175300.0],["2019-03-25",34.832,35.8314,34.7037,35.6572,253000.0],["2019-03-26",35.8956,36.7758,35.8956,36.5191,366800.0],["2019-03-27",36.4824,36.6841,36.024,36.5741,154200.0],["2019-03-28",36.6566,37.0233,36.4824,36.9225,154400.0],["2019-03-29",37.115,37.4268,36.8858,37.3442,303600.0],["2019-04-01",37.5368,37.8394,37.3993,37.7018,196200.0],["2019-04-02",37.7568,38.1236,37.2434,37.9861,217900.0],["2019-04-03",38.3345,38.7562,38.1236,38.3987,121100.0],["2019-04-04",38.3712,38.5362,38.1236,38.3712,145600.0],["2019-04-05",38.4903,39.3339,38.4537,39.1688,337100.0],["2019-04-08",39.1963,39.3064,38.9121,39.1597,198900.0],["2019-04-09",39.1047,39.1047,38.6737,38.8113,180000.0],["2019-04-10",38.8113,39.0588,38.7287,39.0588,202000.0],["2019-04-11",39.1047,39.5631,39.0588,39.4347,264700.0],["2019-04-12",39.4439,39.6548,39.0313,39.4439,195100.0],["2019-04-15",39.5447,39.7281,38.8112,39.123,105700.0],["2019-04-16",39.3797,39.3797,38.6921,38.7104,141900.0],["2019-04-17",38.958,39.013,38.5545,38.7562,299400.0],["2019-04-18",38.8296,39.0588,38.5729,38.8663,122100.0],["2019-04-22",38.8296,38.8663,38.417,38.7012,113400.0],["2019-04-23",38.9213,39.4989,38.8571,39.4439,135600.0],["2019-04-24",39.4714,39.6639,39.4439,39.4897,92100.0],["2019-04-25",39.4347,39.5447,39.0405,39.4622,133300.0],["2019-04-26",39.5356,39.8106,39.2972,39.6181,100600.0],["2019-04-29",39.7006,39.884,39.3247,39.5172,89900.0],["2019-04-30",39.5814,39.6456,39.288,39.5172,166000.0],["2019-05-01",39.774,39.884,39.3797,39.4806,310600.0],["2019-05-02",39.288,39.6639,39.0405,39.1321,145500.0],["2019-05-03",39.233,39.4439,38.9488,39.4256,108200.0],["2019-05-06",38.9763,39.6273,38.8663,39.5172,265300.0],["2019-05-07",39.4897,39.4897,38.9763,39.1872,313500.0],["2019-05-08",38.0411,38.4628,32.7966,33.5667,951400.0],["2019-05-09",33.1908,33.3283,32.1548,32.659,330900.0],["2019-05-10",32.3473,32.5398,31.8889,32.4206,311200.0],["2019-05-13",32.0906,32.2189,31.623,31.7697,259800.0],["2019-05-14",31.733,32.0264,31.082,31.2562,318600.0],["2019-05-15",31.2562,31.843,31.1737,31.2195,223100.0],["2019-05-16",31.2837,31.6413,31.1737,31.2195,172000.0],["2019-05-17",31.0637,31.3754,30.2201,30.4769,241800.0],["2019-05-20",30.2385,30.3393,29.9176,29.9451,162300.0],["2019-05-21",29.8992,30.5961,29.8626,30.4677,198700.0],["2019-05-22",30.3944,30.4585,30.0643,30.211,152100.0],["2019-05-23",30.0734,30.0826,29.5417,29.67,215500.0],["2019-05-24",29.7434,30.2568,29.5967,30.1193,217500.0],["2019-05-28",30.0734,30.6419,29.9726,30.211,554900.0],["2019-05-29",30.1193,30.1193,28.8082,28.9182,249500.0],["2019-05-30",29.019,29.2574,28.3956,28.5331,163000.0],["2019-05-31",28.258,28.6064,27.9921,28.0013,204200.0],["2019-06-03",27.9646,28.1388,27.2403,27.4512,229400.0],["2019-06-04",27.6712,28.038,27.5887,27.928,182900.0],["2019-06-05",28.0196,28.5514,27.9371,28.4139,225800.0],["2019-06-06",28.3864,28.3864,27.6896,28.1755,217600.0],["2019-06-07",28.2214,28.6156,28.1297,28.4506,250000.0],["2019-06-10",28.5331,28.8723,28.4873,28.634,118100.0],["2019-06-11",28.7531,29.1382,28.4597,28.5331,147300.0],["2019-06-12",28.5423,28.7898,28.3222,28.3772,114700.0],["2019-06-13",28.4689,28.5973,28.2122,28.3864,146200.0],["2019-06-14",28.313,28.3956,27.6896,27.7996,134100.0],["2019-06-17",27.8363,28.2855,27.6071,27.7079,169900.0],["2019-06-18",27.8821,28.5148,27.8088,28.4597,234100.0],["2019-06-19",28.4231,28.4231,27.9188,28.3222,203900.0],["2019-06-20",28.6064,28.6156,28.038,28.148,160700.0],["2019-06-21",28.0013,28.4689,27.9371,28.1572,305600.0],["2019-06-24",28.0747,28.258,27.5612,27.7079,209600.0],["2019-06-25",27.7079,28.0196,27.4695,27.6071,185600.0],["2019-06-26",27.6896,27.7629,27.0386,27.0386,168400.0],["2019-06-27",27.167,28.0288,27.0569,28.0105,204800.0],["2019-06-28",28.0655,28.634,28.0655,28.2855,946200.0],["2019-07-01",28.7073,28.9457,27.8638,28.2122,222400.0],["2019-07-02",28.1755,28.4506,28.148,28.2672,128900.0],["2019-07-03",28.2489,28.5514,28.2489,28.3497,61200.0],["2019-07-05",28.1847,28.5514,28.1113,28.5056,101300.0],["2019-07-08",28.4231,28.6156,28.203,28.6156,335100.0],["2019-07-09",28.5606,28.6156,28.1572,28.2214,113400.0],["2019-07-10",28.3681,28.6156,28.093,28.4139,376900.0],["2019-07-11",28.3681,28.7531,28.258,28.634,145100.0],["2019-07-12",28.7348,29.1566,28.5423,29.0374,141800.0],["2019-07-15",28.9915,29.0741,28.6523,28.8907,137200.0],["2019-07-16",28.8357,29.1199,28.7623,28.909,162200.0],["2019-07-17",28.9457,29.0007,28.689,28.7807,174400.0],["2019-07-18",28.6156,28.9732,28.5423,28.8815,148200.0],["2019-07-19",28.8448,29.1199,28.6706,28.7073,179200.0],["2019-07-22",28.7898,28.8265,28.5239,28.5698,128600.0],["2019-07-23",28.7073,28.964,28.5514,28.8907,305100.0],["2019-07-24",28.8815,29.7892,28.8723,29.7434,301200.0],["2019-07-25",29.7617,30.2477,29.5233,30.1835,193300.0],["2019-07-26",30.2568,30.5502,30.0093,30.3944,201900.0],["2019-07-29",30.3393,30.4494,30.1468,30.3027,144600.0],["2019-07-30",30.1743,30.6602,30.0734,30.6419,287400.0],["2019-07-31",30.6511,30.8803,30.1285,30.4402,262300.0],["2019-08-01",30.5135,31.027,30.3027,30.3668,300600.0],["2019-08-02",30.1376,30.1376,29.4591,29.6975,167300.0],["2019-08-05",29.2391,29.2666,27.9921,28.4506,284200.0],["2019-08-06",28.5881,29.1749,28.1388,28.5239,309900.0],["2019-08-07",29.395,32.0906,29.395,31.2837,825400.0],["2019-08-08",31.4763,32.3748,30.8895,32.2189,317100.0],["2019-08-09",32.1181,32.2464,31.5221,31.9989,250700.0],["2019-08-12",31.8614,32.0997,31.4488,31.898,164500.0],["2019-08-13",31.8063,32.8607,31.7238,32.5765,318800.0],["2019-08-14",32.0172,32.2923,31.8522,31.9897,185700.0],["2019-08-15",32.0447,32.0814,31.788,31.9805,110000.0],["2019-08-16",32.1639,32.9524,31.898,32.8149,325800.0],["2019-08-19",33.2183,33.2183,32.4481,32.4665,161300.0],["2019-08-20",32.3198,32.604,32.0355,32.2281,160300.0],["2019-08-21",32.4757,32.5032,31.9622,32.0631,168200.0],["2019-08-22",32.0447,32.0814,31.5588,31.843,186900.0],["2019-08-23",31.7055,31.8705,30.9078,31.0362,175300.0],["2019-08-26",31.2837,31.3846,30.8895,31.2929,89300.0],["2019-08-27",31.4763,31.6596,31.3387,31.4396,148200.0],["2019-08-28",31.3846,32.1823,31.3479,32.0631,87200.0],["2019-08-29",32.3198,32.9708,32.2556,32.6957,153900.0],["2019-08-30",32.8332,33.0991,32.6774,33.0808,89500.0],["2019-09-03",32.7966,33.09,32.2648,32.5582,183000.0],["2019-09-04",32.8241,32.9983,32.3106,32.4665,69800.0],["2019-09-05",32.7049,33.4292,32.5307,32.9157,98400.0],["2019-09-06",33.0533,33.1633,32.5032,32.7874,93600.0],["2019-09-09",32.7415,34.3461,32.7415,34.1719,200800.0],["2019-09-10",33.9702,34.7495,33.8968,34.6211,227400.0],["2019-09-11",34.6395,34.6486,34.0068,34.3644,141400.0],["2019-09-12",34.4744,34.6762,34.016,34.3828,100300.0],["2019-09-13",34.4744,34.8962,34.1535,34.2636,106000.0],["2019-09-16",34.2269,34.8045,34.1719,34.3919,118600.0],["2019-09-17",34.2544,34.3186,33.8418,33.9151,77800.0],["2019-09-18",34.0802,34.1444,33.5851,33.8968,92500.0],["2019-09-19",34.0802,34.2727,33.6034,33.6217,136300.0],["2019-09-20",33.6493,34.0343,33.3742,33.3742,374200.0],["2019-09-23",33.2917,33.5026,32.9249,33.2,94600.0],["2019-09-24",33.2733,33.475,32.0631,32.1364,200000.0],["2019-09-25",32.0814,33.3192,32.0814,33.2,114700.0],["2019-09-26",33.0991,33.4934,32.7232,32.8791,72200.0],["2019-09-27",33.0166,33.3192,32.4023,32.5673,80800.0],["2019-09-30",32.5948,33.1175,32.3289,32.5398,210800.0],["2019-10-01",32.6682,32.9891,31.5038,31.9439,123400.0],["2019-10-02",31.6505,32.1547,31.6505,32.1364,127700.0],["2019-10-03",31.9805,32.5215,31.4579,32.439,130300.0],["2019-10-04",32.4757,33.0533,32.4757,33.0074,108900.0],["2019-10-07",32.8241,33.0716,32.6315,32.8699,180000.0],["2019-10-08",32.5123,32.5123,31.247,31.3662,163700.0],["2019-10-09",31.6046,31.7513,31.1554,31.2837,115400.0],["2019-10-10",31.3571,31.733,31.2012,31.2287,135000.0],["2019-10-11",31.6321,32.714,31.5129,32.3106,132400.0],["2019-10-14",32.1272,32.4481,31.9805,32.3106,72100.0],["2019-10-15",32.2831,32.8699,32.0906,32.4848,135100.0],["2019-10-16",32.4206,32.8791,32.2739,32.5307,162500.0],["2019-10-17",32.6865,33.1816,32.6865,32.7782,103800.0],["2019-10-18",32.5948,33.0625,32.5765,33.0074,109700.0],["2019-10-21",33.2092,33.5851,33.2092,33.2642,108600.0],["2019-10-22",33.1908,33.5301,33.0716,33.09,97800.0],["2019-10-23",33.0258,33.1908,32.8607,33.0166,117500.0],["2019-10-24",33.1358,33.1358,31.5038,31.6963,107700.0],["2019-10-25",31.788,31.9439,31.3754,31.6505,112500.0],["2019-10-28",31.733,32.6865,31.733,32.2739,92800.0],["2019-10-29",32.3106,32.8882,32.3106,32.549,121400.0],["2019-10-30",32.5857,32.9616,32.4023,32.7782,95500.0],["2019-10-31",32.8057,32.8424,32.5215,32.7507,132200.0],["2019-11-01",32.9066,33.7134,32.9066,33.5576,124600.0],["2019-11-04",33.8785,33.8785,32.659,33.09,147200.0],["2019-11-05",33.3192,33.9243,33.2275,33.8876,102500.0],["2019-11-06",33.7868,34.016,33.3008,33.365,121500.0],["2019-11-07",33.5576,33.7959,32.9799,33.475,113800.0],["2019-11-08",26.9561,31.4671,25.5258,30.9445,675300.0],["2019-11-11",30.7061,32.1272,30.5869,31.8155,150900.0],["2019-11-12",31.6871,32.1456,31.5771,31.9989,136300.0],["2019-11-13",31.6505,32.0172,31.6046,31.6596,162600.0],["2019-11-14",31.6413,32.2923,31.623,32.0814,163200.0],["2019-11-15",32.2556,32.9891,31.788,32.7782,759600.0],["2019-11-18",32.7507,33.0258,32.7049,32.7874,132100.0],["2019-11-19",32.9799,32.9799,32.4848,32.8699,106800.0],["2019-11-20",32.7049,33.0533,32.4023,32.9433,182800.0],["2019-11-21",33.0074,33.0074,32.2831,32.3106,144300.0],["2019-11-22",32.3931,32.4756,32.0906,32.3014,107100.0],["2019-11-25",32.5673,33.2733,32.3014,32.7324,265100.0],["2019-11-26",32.6315,33.0624,32.4848,32.9891,161500.0],["2019-11-27",33.0808,33.8876,33.0166,33.7593,84000.0],["2019-11-29",33.6217,34.016,33.5576,33.7043,47000.0],["2019-12-02",33.6768,33.8143,33.0991,33.4017,106300.0],["2019-12-03",33.0533,33.2917,32.7049,33.2367,111900.0],["2019-12-04",33.3008,33.6217,32.9066,33.2642,102800.0],["2019-12-05",33.2275,33.8968,33.2275,33.8143,99800.0],["2019-12-06",34.1444,34.4194,33.7593,34.0068,137200.0],["2019-12-09",34.0068,34.1352,33.6584,33.6584,103000.0],["2019-12-10",33.6584,34.0343,32.9433,33.8143,104500.0],["2019-12-11",33.9977,34.016,33.42,33.4934,146300.0],["2019-12-12",33.5759,33.9243,33.3192,33.4842,110200.0],["2019-12-13",33.4017,33.6309,33.0166,33.3925,121200.0],["2019-12-16",33.6584,33.7134,33.1175,33.2091,147200.0],["2019-12-17",33.3467,33.7318,32.7324,33.2091,285900.0],["2019-12-18",33.2825,33.906,33.0716,33.8051,107700.0],["2019-12-19",33.7776,34.181,33.6126,34.1535,136500.0],["2019-12-20",34.1077,35.0062,34.1077,34.7312,517500.0],["2019-12-23",34.6486,34.9329,34.1627,34.3002,69800.0],["2019-12-24",34.3552,35.0612,34.3461,34.4286,30100.0],["2019-12-26",34.4286,34.557,34.0618,34.1902,81300.0],["2019-12-27",34.0894,34.2269,33.9702,34.1077,95100.0],["2019-12-30",34.0894,34.3461,33.6768,34.2819,137100.0],["2019-12-31",34.2361,34.5203,34.0985,34.1535,147400.0],["2020-01-02",34.3461,34.5661,33.8143,34.5478,154000.0],["2020-01-03",34.0802,34.9054,34.0802,34.7312,122700.0],["2020-01-06",34.5019,35.0521,34.4561,34.8595,101600.0],["2020-01-07",34.7312,34.8962,34.4378,34.4928,61700.0],["2020-01-08",34.6486,34.777,33.9885,34.071,101200.0],["2020-01-09",34.1535,34.3827,33.9151,34.2269,78500.0],["2020-01-10",34.1352,34.4836,34.071,34.181,77400.0],["2020-01-13",34.181,34.4011,34.1077,34.3828,85600.0],["2020-01-14",34.1627,34.3644,34.0435,34.2819,75800.0],["2020-01-15",34.181,34.4469,34.016,34.3277,92900.0],["2020-01-16",34.667,34.7037,34.181,34.2727,75400.0],["2020-01-17",34.5294,34.8137,34.1535,34.6486,64900.0],["2020-01-21",34.5019,34.8045,34.3919,34.5203,75200.0],["2020-01-22",34.5203,34.6762,34.2727,34.4928,58400.0],["2020-01-23",34.4836,34.6303,34.1169,34.5753,118400.0],["2020-01-24",34.5753,34.5753,33.796,33.9426,66600.0],["2020-01-27",33.5667,33.9335,33.3559,33.7134,132300.0],["2020-01-28",33.7684,33.9793,33.5301,33.7043,105400.0],["2020-01-29",33.6493,33.7501,33.2733,33.3742,102300.0],["2020-01-30",33.09,33.4567,32.8699,33.2091,73600.0],["2020-01-31",33.0349,33.3558,32.4481,32.4573,100600.0],["2020-02-03",32.5123,33.0349,32.4848,32.8791,103000.0],["2020-02-04",33.1541,33.5759,33.0991,33.31,90600.0],["2020-02-05",33.6309,33.9977,33.42,33.8326,67700.0],["2020-02-06",33.8876,34.0894,33.4934,33.6309,54000.0],["2020-02-07",33.4934,33.7043,33.2091,33.6401,57200.0],["2020-02-10",33.7501,33.8785,33.6217,33.7776,78000.0],["2020-02-11",33.9518,34.071,33.475,33.6493,48700.0],["2020-02-12",33.9243,33.9243,33.3375,33.8418,55800.0],["2020-02-13",33.851,34.2269,33.5759,34.1077,45200.0],["2020-02-14",34.0893,34.6303,34.0893,34.4011,55100.0],["2020-02-18",34.3369,34.4653,34.0435,34.2269,143600.0],["2020-02-19",34.3644,34.5386,33.6126,33.7134,62100.0],["2020-02-20",33.6401,33.7868,33.0258,33.6584,90100.0],["2020-02-21",34.236,34.6028,32.9249,34.0343,135500.0],["2020-02-24",32.8882,33.8051,32.5123,32.604,97100.0],["2020-02-25",32.549,32.549,30.4219,30.4952,209600.0],["2020-02-26",30.6144,31.4671,30.5319,31.027,137500.0],["2020-02-27",30.5961,31.3662,29.7709,30.101,139700.0],["2020-02-28",29.1382,30.0918,28.7165,29.3033,143500.0],["2020-03-02",29.4775,29.6609,28.799,29.6242,171100.0],["2020-03-03",29.4866,30.1926,28.5239,28.7623,177600.0],["2020-03-04",29.0741,29.9267,28.9549,29.9267,154400.0],["2020-03-05",29.0832,29.6058,27.5612,27.9555,179300.0],["2020-03-06",27.1303,28.2764,27.1303,28.203,103600.0],["2020-03-09",26.4335,27.2678,25.6266,25.7366,140600.0],["2020-03-10",26.3693,26.8644,25.0306,26.4976,129200.0],["2020-03-11",25.7733,25.7733,24.4163,24.9665,130500.0],["2020-03-12",23.7012,24.8931,22.8485,23.2886,301900.0],["2020-03-13",24.563,25.3515,23.4353,25.3515,193300.0],["2020-03-16",22.9677,23.5453,20.4371,20.6847,154800.0],["2020-03-17",21.1339,26.571,20.4004,26.571,319100.0],["2020-03-18",24.7556,25.2874,22.6009,23.9946,275400.0],["2020-03-19",23.9029,26.8827,23.472,24.8564,181100.0],["2020-03-20",24.4713,25.1315,20.0795,21.9316,272600.0],["2020-03-23",21.7116,23.472,20.3271,23.1877,257700.0],["2020-03-24",24.4897,25.6725,23.5453,25.2324,187100.0],["2020-03-25",24.9848,27.5062,24.4805,25.4982,281300.0],["2020-03-26",25.8742,28.6431,25.3882,27.4787,242600.0],["2020-03-27",26.3601,28.3772,25.2599,27.2403,291500.0],["2020-03-30",26.5068,27.332,25.2965,26.2592,129800.0],["2020-03-31",25.9108,26.6168,24.1596,24.8473,232100.0],["2020-04-01",23.6003,23.9854,22.7201,23.2061,177800.0],["2020-04-02",22.3992,23.6462,22.3717,23.3344,160500.0],["2020-04-03",22.986,24.2421,21.9591,23.6645,376300.0],["2020-04-06",24.5997,25.4066,24.3155,25.1223,186400.0],["2020-04-07",25.8558,27.4053,25.8558,26.9102,180500.0],["2020-04-08",27.0661,27.5979,26.7544,27.1761,134600.0],["2020-04-09",26.1034,27.4328,25.324,26.3051,219300.0],["2020-04-13",25.5716,27.2128,24.9114,26.9836,192000.0],["2020-04-14",27.5062,27.7629,27.1211,27.442,300000.0],["2020-04-15",26.5802,27.2403,26.2317,26.9194,169900.0],["2020-04-16",26.9744,27.928,26.4151,27.3045,225600.0],["2020-04-17",27.552,28.0196,26.9194,27.1853,176900.0],["2020-04-20",26.6627,27.2495,25.4066,25.6174,95800.0],["2020-04-21",24.994,25.324,24.3522,24.6089,87900.0],["2020-04-22",25.4066,26.2684,24.0129,24.1596,98600.0],["2020-04-23",24.1871,25.7183,24.1871,25.3515,116800.0],["2020-04-24",25.8742,25.8742,25.0673,25.3332,66800.0],["2020-04-27",25.5441,26.3326,25.1315,26.0025,116700.0],["2020-04-28",26.5893,26.7819,25.7366,26.2317,207600.0],["2020-04-29",26.9011,27.8821,26.4885,27.5062,399800.0],["2020-04-30",26.7727,26.9102,25.975,26.6352,201900.0],["2020-05-01",26.1767,26.1767,24.4347,24.8289,105100.0],["2020-05-04",24.5264,24.9481,24.0679,24.4347,99200.0],["2020-05-05",24.9206,25.4891,24.6547,24.6639,108000.0],["2020-05-06",24.8198,24.8839,23.857,23.9121,85000.0],["2020-05-07",24.2605,25.0765,24.0588,24.8656,85800.0],["2020-05-08",25.7,26.9377,25.7,26.1859,139500.0],["2020-05-11",25.7641,25.8558,24.9206,25.049,155900.0],["2020-05-12",25.0581,25.0581,22.5826,22.6101,152300.0],["2020-05-13",22.2709,22.5734,21.2348,21.9499,164900.0],["2020-05-14",21.8491,23.2519,21.6749,23.2519,234200.0],["2020-05-15",23.1419,23.8754,22.9035,23.7012,159100.0],["2020-05-18",23.9854,25.3974,23.9854,25.0031,303000.0],["2020-05-19",24.7831,24.7831,23.9671,23.9946,196200.0],["2020-05-20",24.4622,25.0398,24.233,24.8931,110100.0],["2020-05-21",24.7556,25.2048,24.3613,24.8656,139200.0],["2020-05-22",25.1865,25.1865,24.3247,24.8289,93100.0],["2020-05-26",25.8008,26.0025,25.3057,25.3882,236300.0],["2020-05-27",25.7641,26.2684,25.0857,26.1034,131400.0],["2020-05-28",26.0942,26.5343,25.6358,25.7366,261100.0],["2020-05-29",25.269,25.5716,24.6456,25.2782,192000.0],["2020-06-01",25.3607,26.2042,25.3607,25.4707,180300.0],["2020-06-02",25.6633,26.2501,25.104,26.2042,95700.0],["2020-06-03",26.7727,27.8913,26.736,27.8546,149800.0],["2020-06-04",27.6346,28.1663,27.222,28.0472,88900.0],["2020-06-05",29.3399,29.7709,28.744,28.9732,127900.0],["2020-06-08",29.615,30.3393,29.1932,29.9176,146000.0],["2020-06-09",29.505,30.1193,28.8357,28.964,203900.0],["2020-06-10",28.744,28.744,27.3595,27.6712,132000.0],["2020-06-11",26.3418,26.7727,25.9842,26.1401,133800.0],["2020-06-12",27.3687,27.3687,25.7641,26.6443,94700.0],["2020-06-15",25.7458,26.9836,25.6633,26.8827,84800.0],["2020-06-16",27.8729,28.1022,27.1853,27.8638,170300.0],["2020-06-17",28.1022,28.4139,27.1761,27.277,95600.0],["2020-06-18",26.9194,27.4512,26.8644,27.1303,67000.0],["2020-06-19",27.4145,27.4145,26.5618,26.8919,166300.0],["2020-06-22",26.6535,27.2678,26.3968,27.1119,71900.0],["2020-06-23",27.5612,27.5612,26.6077,26.7269,77300.0],["2020-06-24",26.2959,26.5618,25.4157,25.5991,93800.0],["2020-06-25",25.3424,25.92,25.269,25.9017,78400.0],["2020-06-26",25.7,25.8191,23.8387,24.8839,437300.0],["2020-06-29",25.214,26.1126,25.0857,25.5991,130700.0],["2020-06-30",25.6633,26.6627,25.6633,26.461,159100.0],["2020-07-01",26.6352,26.9744,25.8833,26.03,83800.0],["2020-07-02",26.5435,26.8461,25.7275,25.8375,81600.0],["2020-07-06",26.3418,26.4793,25.8925,26.2592,62500.0],["2020-07-07",25.9567,25.9567,25.0398,25.2415,91200.0],["2020-07-08",25.269,25.8008,24.8839,25.7091,105100.0],["2020-07-09",25.5991,25.5991,24.5447,25.0398,76600.0],["2020-07-10",25.1498,25.4432,24.3797,25.3424,47300.0],["2020-07-13",25.6816,25.7366,24.9023,24.939,45100.0],["2020-07-14",24.8198,25.1407,24.3888,24.8839,60000.0],["2020-07-15",25.4891,26.2684,25.3057,25.6266,94800.0],["2020-07-16",25.4249,25.9383,24.7281,25.3791,109200.0],["2020-07-17",25.324,26.0759,25.1865,25.8467,80600.0],["2020-07-20",25.6174,25.8283,25.0215,25.3332,57900.0],["2020-07-21",25.6358,25.6725,24.9298,24.9298,102400.0],["2020-07-22",25.0031,25.7733,25.0031,25.5808,178000.0],["2020-07-23",25.5349,25.9108,25.2415,25.7,102500.0],["2020-07-24",25.755,25.755,25.104,25.3057,109000.0],["2020-07-27",25.2324,25.4341,24.9573,25.1773,144100.0],["2020-07-28",25.0123,25.3791,24.9481,24.9848,68600.0],["2020-07-29",25.0215,25.4891,25.0215,25.3149,68500.0],["2020-07-30",24.9023,25.3974,24.7556,25.2507,122000.0],["2020-07-31",25.0948,25.0948,24.508,24.9756,132600.0],["2020-08-03",25.2324,25.2324,24.2055,24.2971,143800.0],["2020-08-04",24.0863,24.7189,24.0863,24.5814,124800.0],["2020-08-05",24.8656,24.8656,24.2605,24.7372,113900.0],["2020-08-06",24.8014,25.0581,24.6089,24.7189,77200.0],["2020-08-07",24.7831,24.7831,23.3619,24.7097,178200.0],["2020-08-10",24.8473,25.6449,24.4989,25.1865,119100.0],["2020-08-11",25.6449,26.2317,24.9848,25.4799,107900.0],["2020-08-12",25.7916,25.7916,25.2507,25.3974,89000.0],["2020-08-13",25.1865,25.1865,24.8564,25.1132,80700.0],["2020-08-14",25.104,25.6908,25.0581,25.1773,92800.0],["2020-08-17",25.214,25.2874,24.9481,25.1407,62200.0],["2020-08-18",25.104,25.104,24.5722,24.6639,87800.0],["2020-08-19",24.6272,24.6272,24.1504,24.3155,106000.0],["2020-08-20",24.0588,24.7923,24.0588,24.6364,106000.0],["2020-08-21",24.5264,25.1132,24.4897,25.0581,149100.0],["2020-08-24",25.3424,25.5899,24.7739,25.3515,153600.0],["2020-08-25",25.5808,26.2684,25.2232,26.1217,157100.0],["2020-08-26",26.0575,26.3051,25.5441,26.0575,98200.0],["2020-08-27",26.3143,26.5343,25.975,26.1401,125800.0],["2020-08-28",26.3234,26.4885,25.975,26.461,130600.0],["2020-08-31",26.5893,26.5893,25.865,25.865,188600.0],["2020-09-01",25.7091,26.2226,25.5258,26.1034,150700.0],["2020-09-02",26.0575,26.7085,26.0575,26.4793,147100.0],["2020-09-03",26.5618,26.7544,25.9108,26.6718,195800.0],["2020-09-04",27.0478,27.0478,26.6443,26.7727,132100.0],["2020-09-08",26.6993,27.2953,26.3784,27.0203,144500.0],["2020-09-09",27.0478,27.4787,26.9102,27.0111,201000.0],["2020-09-10",27.0019,27.0478,26.4701,26.5343,116100.0],["2020-09-11",26.5802,26.5802,25.6358,26.0209,166300.0],["2020-09-14",26.1126,26.9194,26.1126,26.6352,186500.0],["2020-09-15",26.8736,27.1395,26.6535,26.7727,150300.0],["2020-09-16",27.0111,27.2678,26.681,26.9377,257900.0],["2020-09-17",26.4885,26.5802,25.7366,26.1401,173300.0],["2020-09-18",26.1767,26.1767,24.9848,25.4891,407600.0],["2020-09-21",25.1132,25.1132,23.7012,24.1504,191100.0],["2020-09-22",24.1871,24.5264,23.6095,23.8846,144500.0],["2020-09-23",24.0037,24.508,23.8845,24.0404,239700.0],["2020-09-24",23.9304,24.6731,23.7287,24.0679,159800.0],["2020-09-25",23.8937,24.7464,23.8937,24.5355,278700.0],["2020-09-28",24.8106,25.4982,24.8106,25.214,162900.0],["2020-09-29",25.214,25.2324,24.6364,25.1865,149500.0],["2020-09-30",25.3515,25.7091,25.049,25.2324,124600.0],["2020-10-01",25.4524,25.7275,25.0581,25.7275,70200.0],["2020-10-02",25.4341,26.3234,25.2232,26.2959,75600.0],["2020-10-05",26.3601,26.4059,26.085,26.3693,83100.0],["2020-10-06",26.6352,27.497,26.0942,27.0111,167100.0],["2020-10-07",27.222,27.4237,26.7269,27.0386,116000.0],["2020-10-08",27.167,28.1297,27.167,28.038,77900.0],["2020-10-09",28.2855,28.313,27.5887,27.8088,107000.0],["2020-10-12",27.8546,28.258,27.3503,28.2214,87100.0],["2020-10-13",28.038,28.5973,27.9096,28.4964,105900.0],["2020-10-14",28.4781,28.8632,28.4231,28.8265,216400.0],["2020-10-15",28.5148,28.9732,28.3956,28.6798,73000.0],["2020-10-16",28.5881,28.7807,28.2489,28.5606,120600.0],["2020-10-19",29.074,29.074,27.9921,28.0196,179000.0],["2020-10-20",28.2855,28.5698,28.0013,28.2672,106000.0],["2020-10-21",28.4506,28.7073,27.8913,28.1297,72500.0],["2020-10-22",28.2947,28.4231,27.7813,28.3681,86400.0],["2020-10-23",28.5881,28.7715,28.3589,28.6156,130200.0],["2020-10-26",28.2855,28.4597,27.7996,28.3864,170200.0],["2020-10-27",28.313,28.799,27.8638,27.8729,130300.0],["2020-10-28",27.3778,27.8454,27.222,27.7079,170700.0],["2020-10-29",27.7629,29.1291,27.6346,28.8723,149600.0],["2020-10-30",28.6706,28.9915,28.2397,28.634,118900.0],["2020-11-02",28.964,29.6333,28.4689,28.8815,139400.0],["2020-11-03",29.0007,29.3216,28.5056,28.7623,126700.0],["2020-11-04",28.3406,29.1932,28.1205,28.8357,118900.0],["2020-11-05",28.8357,30.5227,28.744,30.2293,213000.0],["2020-11-06",30.3302,30.917,28.9365,29.45,80400.0],["2020-11-09",32.0722,36.0515,32.0356,32.3565,248700.0],["2020-11-10",32.549,32.549,30.9812,31.9255,272300.0],["2020-11-11",32.1456,32.329,30.9628,31.788,121700.0],["2020-11-12",31.4763,31.8247,31.0453,31.192,128800.0],["2020-11-13",31.4029,32.1181,31.192,32.0814,73600.0],["2020-11-16",32.5398,32.8974,31.8522,32.3198,127300.0],["2020-11-17",31.953,32.4206,31.3112,32.1364,186800.0],["2020-11-18",32.3656,32.4573,31.8247,31.8522,137900.0],["2020-11-19",31.8338,32.1364,31.137,32.1089,137800.0],["2020-11-20",31.7972,32.714,31.7972,32.3014,152500.0],["2020-11-23",32.5398,32.5582,32.0722,32.4573,132900.0],["2020-11-24",32.439,33.6217,32.4115,33.1541,152300.0],["2020-11-25",33.0625,33.3558,32.7049,33.2733,116400.0],["2020-11-27",33.2,33.3283,32.9158,33.0441,58800.0],["2020-11-30",32.9524,33.2825,32.6865,32.8699,88200.0],["2020-12-01",33.3559,33.4567,32.7599,33.3283,87900.0],["2020-12-02",33.3559,33.8143,32.7599,32.8424,135900.0],["2020-12-03",32.8882,33.4292,32.8882,33.2091,54400.0],["2020-12-04",33.2367,33.8418,33.1358,33.7776,119500.0],["2020-12-07",33.8601,33.8601,33.2458,33.5759,86200.0],["2020-12-08",33.1725,34.0802,33.1725,33.851,217200.0],["2020-12-09",34.016,34.181,33.3742,33.5576,84900.0],["2020-12-10",33.2642,33.5576,33.0625,33.4659,88900.0],["2020-12-11",33.3467,33.4659,33.0166,33.1541,94700.0],["2020-12-14",33.31,33.4659,33.1083,33.1358,139800.0],["2020-12-15",33.2733,33.7409,33.0166,33.6401,165500.0],["2020-12-16",33.6767,34.4928,33.5851,33.6951,131600.0],["2020-12-17",33.7868,34.4286,33.6951,34.3461,265300.0],["2020-12-18",34.4469,34.722,33.7501,34.3277,331700.0],["2020-12-21",33.7868,34.1902,33.1266,33.9151,79600.0],["2020-12-22",33.9152,34.2636,33.7043,33.8418,58100.0],["2020-12-23",33.9793,34.3736,33.7226,33.8143,73500.0],["2020-12-24",34.0985,34.5753,33.8693,34.5294,40400.0],["2020-12-28",34.5295,34.8504,33.9977,34.4561,128800.0],["2020-12-29",34.5295,34.7037,34.1169,34.181,71100.0],["2020-12-30",34.236,34.6028,34.1535,34.2544,66000.0],["2020-12-31",34.4194,34.4194,33.9977,34.1352,48100.0],["2021-01-04",34.1535,34.2911,32.9524,33.2275,128200.0],["2021-01-05",33.0625,33.8143,32.8516,33.5942,137200.0],["2021-01-06",33.6309,35.1254,33.5026,34.777,241000.0],["2021-01-07",34.832,34.832,34.0252,34.6395,77300.0],["2021-01-08",35.1621,35.1621,34.3919,34.8962,90600.0],["2021-01-11",34.5019,34.8779,34.126,34.3919,74500.0],["2021-01-12",34.3186,34.7037,34.0435,34.5845,102800.0],["2021-01-13",34.3919,34.8595,34.181,34.4561,80500.0],["2021-01-14",34.6761,35.2538,34.4653,34.8962,86300.0],["2021-01-15",34.4469,34.9879,34.2819,34.6762,65100.0],["2021-01-19",34.8412,35.6205,34.6028,35.5288,100800.0],["2021-01-20",35.4188,36.0698,35.3088,35.5563,125900.0],["2021-01-21",35.4922,35.8406,34.6578,35.6664,124900.0],["2021-01-22",35.5655,36.7391,35.5472,36.7116,143000.0],["2021-01-25",36.4732,36.84,35.9231,36.299,99100.0],["2021-01-26",36.4182,36.5924,35.5105,35.8681,95400.0],["2021-01-27",35.2263,35.483,33.6309,33.9702,127300.0],["2021-01-28",34.2452,34.2819,33.4567,33.5209,138300.0],["2021-01-29",33.6126,34.0618,32.7507,32.7599,206600.0],["2021-02-01",32.9983,33.1266,32.4206,33.0349,152700.0],["2021-02-02",33.2733,33.5759,32.6957,33.5576,147800.0],["2021-02-03",33.2825,33.6309,32.6315,33.5942,80700.0],["2021-02-04",33.475,34.8504,33.475,34.6762,75300.0],["2021-02-05",34.8962,35.318,34.6303,35.0429,64500.0],["2021-02-08",35.2354,35.6755,34.9145,35.6755,74600.0],["2021-02-09",35.6755,35.9231,35.4096,35.7122,78900.0],["2021-02-10",35.6664,36.0698,35.1988,35.3638,127400.0],["2021-02-11",35.648,36.244,35.6205,35.8497,133200.0],["2021-02-12",35.9323,36.1065,35.4005,35.7489,113400.0],["2021-02-16",35.9139,36.0973,35.1529,35.2446,115700.0],["2021-02-17",34.9237,35.8314,34.7862,34.9512,83400.0],["2021-02-18",34.777,34.997,34.3644,34.9604,77700.0],["2021-02-19",34.7953,37.491,34.7953,36.4274,197300.0],["2021-02-22",36.1982,37.4909,35.6847,36.6291,370800.0],["2021-02-23",36.3815,37.115,35.5472,36.3357,344000.0],["2021-02-24",36.5191,36.8216,35.7764,36.0423,144400.0],["2021-02-25",35.8314,36.2165,34.0802,34.3552,269500.0],["2021-02-26",34.1077,35.3088,34.0252,34.722,220400.0],["2021-03-01",35.3271,35.6847,35.0429,35.2171,151600.0],["2021-03-02",34.832,34.832,34.2452,34.3461,123200.0],["2021-03-03",34.0802,34.5386,33.9426,33.9426,167100.0],["2021-03-04",33.961,33.961,31.0087,31.5038,519900.0],["2021-03-05",31.5679,32.4665,30.4494,31.9989,509700.0],["2021-03-08",32.0264,32.3656,31.2195,31.4488,410300.0],["2021-03-09",31.7697,31.7697,30.4952,30.6511,260800.0],["2021-03-10",30.8069,31.5955,30.4219,30.6052,656700.0],["2021-03-11",30.7153,31.623,30.6694,31.4213,554000.0],["2021-03-12",31.3204,31.9164,30.862,31.8888,251000.0],["2021-03-15",31.7422,32.4573,31.6138,32.3381,96000.0],["2021-03-16",32.5032,32.659,31.5496,31.7422,178100.0],["2021-03-17",31.6596,32.3473,31.3571,31.9805,235800.0],["2021-03-18",31.8063,32.8699,31.8063,31.9805,281200.0],["2021-03-19",32.0447,32.1547,31.3204,31.3296,399200.0],["2021-03-22",31.192,31.733,30.6236,31.4029,155900.0],["2021-03-23",31.1462,31.623,30.7519,30.9445,140400.0],["2021-03-24",30.8803,31.3112,30.3118,30.3118,197100.0],["2021-03-25",30.3485,31.192,29.9542,31.0728,142500.0],["2021-03-26",31.3112,31.3204,30.4952,31.0637,197900.0],["2021-03-29",30.8069,31.0362,30.266,30.4769,129800.0],["2021-03-30",30.5777,31.1003,30.2568,30.7519,107100.0],["2021-03-31",30.7611,31.247,30.6969,30.8986,220400.0],["2021-04-01",31.1462,31.3662,30.9353,31.3662,118800.0],["2021-04-05",31.6138,31.8522,31.3754,31.8247,142100.0],["2021-04-06",31.8155,31.9805,31.4121,31.9347,173700.0],["2021-04-07",32.0814,32.0906,31.6321,31.7605,138400.0],["2021-04-08",32.0264,32.1364,31.733,31.8338,219500.0],["2021-04-09",31.7788,32.2831,31.6871,32.2189,167400.0],["2021-04-12",32.1639,32.494,31.9072,32.384,141100.0],["2021-04-13",32.2281,32.549,32.1272,32.1731,120300.0],["2021-04-14",32.2831,32.9157,32.2831,32.5123,110800.0],["2021-04-15",32.8332,33.7501,32.4665,33.7226,163600.0],["2021-04-16",33.9243,34.612,33.7868,34.4836,256200.0],["2021-04-19",34.3186,34.6028,33.7318,34.0252,208000.0],["2021-04-20",33.9977,34.832,33.5117,33.7593,219100.0],["2021-04-21",33.6768,34.2177,33.3558,33.8876,111600.0],["2021-04-22",34.1352,34.2269,33.1908,33.4384,122000.0],["2021-04-23",33.5667,33.8601,33.2825,33.5851,150500.0],["2021-04-26",33.6493,34.0435,33.4934,33.6493,109000.0],["2021-04-27",33.6768,33.6768,32.9708,32.9983,100400.0],["2021-04-28",32.9158,33.3192,32.714,33.1816,90900.0],["2021-04-29",33.5759,33.5759,32.8607,32.9341,221700.0],["2021-04-30",32.5398,32.9983,32.2739,32.384,181900.0],["2021-05-03",32.5123,32.8607,32.2739,32.714,159400.0],["2021-05-04",32.3198,33.0533,32.2739,33.0166,166400.0],["2021-05-05",32.9524,33.1083,32.4848,32.9616,137600.0],["2021-05-06",33.1358,33.5025,32.3748,33.5025,193300.0],["2021-05-07",31.9072,34.1444,31.9072,33.8785,115500.0],["2021-05-10",34.1902,34.9237,33.8693,34.4928,141000.0],["2021-05-11",33.9243,34.667,33.8693,34.2452,117500.0],["2021-05-12",34.0527,34.5294,33.31,33.475,159000.0],["2021-05-13",33.7226,34.5478,33.475,34.0435,197900.0],["2021-05-14",34.1535,34.6761,33.4934,34.4011,136100.0],["2021-05-17",34.1719,34.1719,33.6217,33.9243,150900.0],["2021-05-18",33.9426,34.3919,33.7226,33.7409,106900.0],["2021-05-19",33.6217,34.4744,33.4109,34.2727,203000.0],["2021-05-20",34.3186,35.0062,34.2819,34.9145,136900.0],["2021-05-21",35.3821,35.4922,34.6211,34.7495,430400.0],["2021-05-24",34.6303,35.3546,34.5936,35.2263,88900.0],["2021-05-25",35.2629,35.4372,34.667,34.6853,121500.0],["2021-05-26",34.722,35.3363,34.722,35.2905,88300.0],["2021-05-27",35.373,35.9964,35.1071,35.8222,236400.0],["2021-05-28",35.8589,36.0973,35.6297,36.0331,130000.0],["2021-06-01",36.0973,36.6199,35.9689,36.5832,134200.0],["2021-06-02",36.5282,36.5741,36.024,36.5282,104500.0],["2021-06-03",36.3174,36.3174,35.8773,36.1707,63300.0],["2021-06-04",36.3082,36.3082,35.538,35.6297,77600.0],["2021-06-07",35.8406,35.8589,35.4738,35.483,92000.0],["2021-06-08",35.483,36.2073,35.428,35.9689,88800.0],["2021-06-09",36.1156,36.1156,35.6572,35.6572,92100.0],["2021-06-10",35.7489,36.0973,35.4738,35.4738,77600.0],["2021-06-11",35.7397,35.8131,35.3271,35.7947,87000.0],["2021-06-14",35.9231,35.9689,35.2721,35.3546,147700.0],["2021-06-15",35.5105,35.593,34.9604,35.2721,152900.0],["2021-06-16",35.3821,36.0423,35.3455,35.8406,169300.0],["2021-06-17",35.6572,36.4549,35.6572,36.1798,157000.0],["2021-06-18",35.9689,36.079,35.6114,35.7305,186900.0],["2021-06-21",36.0606,36.7758,36.0331,36.6291,130200.0],["2021-06-22",36.5191,36.5832,35.9139,36.4274,120800.0],["2021-06-23",36.6749,37.115,36.5924,36.9867,103400.0],["2021-06-24",36.84,37.2434,36.5832,36.895,81900.0],["2021-06-25",36.895,37.0692,36.7024,36.7299,197500.0],["2021-06-28",36.6016,36.6016,35.8497,36.2165,110900.0],["2021-06-29",36.4732,36.8766,35.9598,35.9598,100700.0],["2021-06-30",35.7306,36.0056,35.4922,35.6389,170000.0],["2021-07-01",35.9048,36.5374,35.4096,35.4372,174700.0],["2021-07-02",35.8039,35.8039,34.4469,34.4469,140200.0],["2021-07-06",34.3186,34.4744,33.5851,34.3828,119200.0],["2021-07-07",34.236,34.8962,33.8693,34.3094,80900.0],["2021-07-08",33.851,34.5845,33.5301,33.9335,128200.0],["2021-07-09",34.3369,34.6303,33.961,34.5936,66300.0],["2021-07-12",34.3186,34.6395,34.0252,34.181,95800.0],["2021-07-13",33.9335,34.016,33.3192,33.4292,99900.0],["2021-07-14",33.4659,33.8326,33.4384,33.4659,52600.0],["2021-07-15",33.4384,33.6768,33.2733,33.4292,73600.0],["2021-07-16",33.6951,33.8051,33.1541,33.2,94000.0],["2021-07-19",32.6315,32.7324,32.0906,32.1823,106900.0],["2021-07-20",32.2464,33.6034,32.2464,33.2733,116300.0],["2021-07-21",33.5942,34.2269,33.5942,34.071,92100.0],["2021-07-22",34.0618,34.4286,33.4384,33.9335,68800.0],["2021-07-23",33.9518,34.3002,33.8326,34.1077,53600.0],["2021-07-26",34.2636,34.4744,34.0343,34.4286,50400.0],["2021-07-27",34.3644,34.7495,34.1352,34.7128,101300.0],["2021-07-28",34.8962,35.1162,34.5478,34.6945,91800.0],["2021-07-29",35.1162,35.9414,35.1162,35.8406,92000.0],["2021-07-30",35.5655,36.8675,35.5655,36.4824,131800.0],["2021-08-02",36.5557,36.9683,35.6572,35.7581,83700.0],["2021-08-03",36.0423,36.3907,35.3363,36.0148,142000.0],["2021-08-04",35.6939,36.7116,35.6939,36.4732,87100.0],["2021-08-05",36.6841,37.2892,36.464,36.9408,135400.0],["2021-08-06",38.0686,38.0686,35.8039,36.6474,78200.0],["2021-08-09",36.409,36.6933,36.1156,36.5191,98500.0],["2021-08-10",36.6933,37.3259,36.5099,36.6016,94600.0],["2021-08-11",36.8125,37.5093,36.4457,36.4916,130800.0],["2021-08-12",36.4916,36.7574,35.9506,36.4732,105700.0],["2021-08-13",36.7941,36.8583,36.5099,36.8308,78800.0],["2021-08-16",36.6566,36.9408,36.3082,36.9042,100800.0],["2021-08-17",36.5191,36.7208,35.9689,36.1065,110200.0],["2021-08-18",36.079,36.134,35.2538,35.3271,72800.0],["2021-08-19",34.9695,35.2538,34.8595,35.0246,81100.0],["2021-08-20",35.0246,36.1156,35.0246,35.6847,131600.0],["2021-08-23",35.9781,35.9781,35.3821,35.5472,50600.0],["2021-08-24",35.5563,35.6939,35.2171,35.5747,63000.0],["2021-08-25",35.538,35.7397,35.1988,35.2721,53400.0],["2021-08-26",35.3363,35.483,34.7587,34.8228,54000.0],["2021-08-27",34.887,36.1523,34.887,36.0331,82600.0],["2021-08-30",36.2898,36.2898,35.6572,35.9873,65200.0],["2021-08-31",35.8956,36.3999,35.8406,35.9598,74300.0],["2021-09-01",35.9964,36.6474,35.7856,36.3999,73200.0],["2021-09-02",36.464,36.464,36.0698,36.2532,42600.0],["2021-09-03",36.3632,36.9775,35.8956,36.9775,89500.0],["2021-09-07",37.1792,37.5643,37.0233,37.1059,85300.0],["2021-09-08",36.8858,37.3901,36.6749,37.0692,105800.0],["2021-09-09",37.1334,37.3809,36.5924,36.6108,101500.0],["2021-09-10",36.785,36.785,36.0515,36.1248,70000.0],["2021-09-13",36.3174,36.8125,36.2715,36.5557,96100.0],["2021-09-14",36.8216,36.9133,35.9139,36.0881,59800.0],["2021-09-15",36.1798,36.4549,35.7947,36.299,76300.0],["2021-09-16",36.5374,36.9775,36.2348,36.5007,76200.0],["2021-09-17",36.7575,36.7575,35.9048,36.1248,185900.0],["2021-09-20",35.4922,35.7489,34.8687,35.2996,96400.0],["2021-09-21",35.6664,36.0698,35.1896,35.4188,61400.0],["2021-09-22",35.5197,36.299,35.5197,36.079,51800.0],["2021-09-23",36.4641,36.6566,36.1523,36.299,53100.0],["2021-09-24",36.2348,36.6474,35.9964,36.4824,50200.0],["2021-09-27",36.6108,36.84,36.0331,36.2899,115700.0],["2021-09-28",36.2807,36.6291,36.0331,36.5007,74800.0],["2021-09-29",36.5007,37.4268,36.4182,37.3993,98000.0],["2021-09-30",37.4634,37.9677,37.2159,37.2434,96300.0],["2021-10-01",37.5093,38.1419,36.7666,37.9769,169900.0],["2021-10-04",38.0594,38.5362,37.8669,38.2611,114600.0],["2021-10-05",38.2153,39.7098,38.0594,39.6456,110700.0],["2021-10-06",39.3614,39.5906,38.958,39.5814,147100.0],["2021-10-07",39.939,40.755,39.8656,40.2049,110500.0],["2021-10-08",40.2782,40.2966,39.3797,39.6639,68500.0],["2021-10-11",39.6548,40.4249,39.5356,40.1682,69200.0],["2021-10-12",40.2324,40.8192,40.1499,40.3699,60900.0],["2021-10-13",40.2782,40.4708,39.6364,40.3057,71600.0],["2021-10-14",40.7367,40.9659,40.4616,40.8926,41400.0],["2021-10-15",41.351,41.6352,40.81,40.8192,85200.0],["2021-10-18",40.7825,41.0576,40.3883,40.9384,51700.0],["2021-10-19",41.0484,41.0484,40.4341,40.8375,67300.0],["2021-10-20",40.9476,41.7819,40.6908,41.7452,87900.0],["2021-10-21",41.8369,42.0753,41.5894,41.8003,73400.0],["2021-10-22",42.0478,42.818,41.8919,42.332,223200.0],["2021-10-25",42.5154,43.2489,42.2587,43.0564,69300.0],["2021-10-26",43.1022,43.3956,42.928,43.2306,70100.0],["2021-10-27",43.1756,43.3223,42.5521,42.9555,70000.0],["2021-10-28",43.0472,44.0099,42.4696,43.9549,45800.0],["2021-10-29",43.8082,43.8449,42.983,43.1847,126400.0],["2021-11-01",43.0839,43.0839,41.9561,42.112,130500.0],["2021-11-02",42.3229,42.3871,41.2685,41.3693,119600.0],["2021-11-03",41.4885,42.708,40.9567,42.4971,127200.0],["2021-11-04",42.4054,43.1206,41.7911,42.7721,125600.0],["2021-11-05",44.8076,45.8987,42.9372,45.6878,172900.0],["2021-11-08",46.1921,46.1921,45.0001,45.5503,110800.0],["2021-11-09",45.6328,46.1187,45.3394,45.4861,114800.0],["2021-11-10",45.2569,45.4861,43.0839,43.5698,97900.0],["2021-11-11",43.9091,43.9091,43.0197,43.4965,57600.0],["2021-11-12",43.5973,44.4042,42.9372,44.1291,50100.0],["2021-11-15",44.285,44.4225,43.8632,44.2025,56500.0],["2021-11-16",44.0833,44.23,43.4965,43.634,105600.0],["2021-11-17",43.5606,43.5606,42.1762,42.8455,107100.0],["2021-11-18",42.818,42.873,42.0661,42.6896,69700.0],["2021-11-19",42.5062,43.0839,41.9745,42.9555,135200.0],["2021-11-22",43.0197,43.9549,42.6163,43.2031,55600.0],["2021-11-23",43.0105,43.8724,43.0105,43.4598,66800.0],["2021-11-24",43.3131,43.8632,43.0655,43.8174,26800.0],["2021-11-26",42.763,42.763,40.5992,41.2501,57700.0],["2021-11-29",41.8553,41.8553,40.8192,41.3051,94400.0],["2021-11-30",40.7458,41.0576,38.3803,39.288,237900.0],["2021-12-01",40.2599,40.8192,39.3797,39.4806,126000.0],["2021-12-02",39.8932,42.0203,39.8932,41.6811,124100.0],["2021-12-03",41.7911,42.2679,41.2685,41.7636,97700.0],["2021-12-06",42.4329,43.2581,42.1395,42.7355,94200.0],["2021-12-07",43.2581,43.5698,42.6988,42.7813,59500.0],["2021-12-08",42.8913,43.3223,42.1762,42.873,78500.0],["2021-12-09",42.4329,42.8272,42.3687,42.5521,39900.0],["2021-12-10",42.708,43.5698,42.1303,43.524,52900.0],["2021-12-13",43.8449,45.0001,43.2672,44.7801,135900.0],["2021-12-14",44.6059,45.2202,43.7899,43.9457,98900.0],["2021-12-15",44.0466,44.395,43.5056,44.0099,221600.0],["2021-12-16",44.0099,44.2116,42.3871,43.0014,216100.0],["2021-12-17",42.8363,43.2856,41.8369,42.0661,405200.0],["2021-12-20",41.6994,42.0662,40.8559,42.0203,168000.0],["2021-12-21",42.5888,44.5509,42.5888,44.5509,124100.0],["2021-12-22",44.4317,45.7061,44.3492,45.6236,102200.0],["2021-12-23",44.7618,46.4855,44.7618,46.0545,83300.0],["2021-12-27",46.082,46.8522,45.7886,46.8064,72800.0],["2021-12-28",46.5772,47.3565,46.4763,47.0448,53100.0],["2021-12-29",47.1548,47.6774,46.678,47.3565,71900.0],["2021-12-30",47.3565,47.9066,47.0356,47.2923,53300.0],["2021-12-31",47.164,47.7599,47.109,47.1823,50700.0],["2022-01-03",47.4757,47.6958,46.0179,46.2104,115400.0],["2022-01-04",46.6872,47.3107,46.2838,46.9256,119200.0],["2022-01-05",47.0081,47.0081,45.2385,45.3119,58200.0],["2022-01-06",45.4677,46.1004,44.9543,45.4036,57100.0],["2022-01-07",45.4036,45.5869,44.4042,44.7526,84800.0],["2022-01-10",44.23,44.6334,43.7349,44.23,69800.0],["2022-01-11",44.23,44.9543,43.5698,44.7434,60000.0],["2022-01-12",45.2202,45.8712,44.4133,44.9818,68200.0],["2022-01-13",45.3944,45.9995,44.7893,45.0093,54300.0],["2022-01-14",44.6426,45.0277,43.8357,44.7984,77100.0],["2022-01-18",44.4592,44.4592,43.6432,44.2942,73700.0],["2022-01-19",44.45,45.101,43.3498,43.469,120100.0],["2022-01-20",43.7899,45.0001,42.4329,42.5246,78600.0],["2022-01-21",42.4787,43.8816,42.2587,42.6163,111900.0],["2022-01-24",42.057,43.3589,40.6633,43.2122,195500.0],["2022-01-25",42.5338,42.708,41.0759,41.4885,197500.0],["2022-01-26",42.1945,43.1206,41.1584,41.516,126100.0],["2022-01-27",41.6811,42.3779,40.2599,40.4708,98400.0],["2022-01-28",40.6175,41.351,40.0307,41.241,68100.0],["2022-01-31",40.9659,42.928,40.9659,42.9188,285000.0],["2022-02-01",43.3773,43.744,42.0295,42.5154,119300.0],["2022-02-02",42.5246,43.2489,42.1303,43.2214,124600.0],["2022-02-03",42.4787,43.4965,42.4146,43.1022,97200.0],["2022-02-04",42.7171,43.1756,41.9561,42.7996,73000.0],["2022-02-07",42.7996,43.1664,42.3962,42.708,54000.0],["2022-02-08",42.7813,43.744,42.7813,43.3406,54000.0],["2022-02-09",43.689,44.3583,43.689,43.9366,55000.0],["2022-02-10",42.9555,44.0466,42.9188,43.3589,93100.0],["2022-02-11",43.3681,43.799,42.3595,43.0655,72200.0],["2022-02-14",43.0564,43.3773,42.3962,42.6438,93500.0],["2022-02-15",43.1756,43.9457,42.7905,43.4965,81500.0],["2022-02-16",43.1756,44.1291,43.1022,44.1199,72500.0],["2022-02-17",43.5882,44.3308,43.093,43.4323,73700.0],["2022-02-18",43.3039,45.6511,43.3039,44.7984,180900.0],["2022-02-22",44.7984,46.678,44.6059,45.7887,141000.0],["2022-02-23",46.1187,46.1187,43.5331,43.5882,133600.0],["2022-02-24",42.5796,44.3308,41.6719,43.9824,267700.0],["2022-02-25",44.4133,45.9537,44.1199,45.7428,113600.0],["2022-02-28",44.8809,45.8437,44.5142,45.5961,162700.0],["2022-03-01",45.5961,45.6419,43.6982,44.3308,204100.0],["2022-03-02",44.6701,45.6144,44.6151,45.5594,98900.0],["2022-03-03",45.917,46.3296,45.0276,45.6236,139400.0],["2022-03-04",45.1468,45.752,44.2208,44.4592,137700.0],["2022-03-07",44.3839,44.3839,42.6428,42.7087,121500.0],["2022-03-08",42.7934,43.3486,42.1158,42.2758,97700.0],["2022-03-09",43.3486,43.838,42.7181,43.2545,66900.0],["2022-03-10",42.3793,42.8593,41.8617,42.5016,83700.0],["2022-03-11",42.9346,43.2734,42.6146,42.6428,106800.0],["2022-03-14",43.2169,44.318,42.7181,43.3204,224300.0],["2022-03-15",43.9698,44.4592,43.3204,43.5839,148200.0],["2022-03-16",44.2521,45.4474,44.1016,45.3627,114300.0],["2022-03-17",45.4756,45.9085,44.9956,45.805,86200.0],["2022-03-18",45.8238,46.605,45.1839,46.0403,400600.0],["2022-03-21",46.0215,46.1344,45.3533,45.7956,114000.0],["2022-03-22",46.2662,46.765,45.7485,45.965,113800.0],["2022-03-23",45.645,45.7768,45.0239,45.1462,81100.0],["2022-03-24",45.5038,45.7485,44.9015,45.4286,93400.0],["2022-03-25",45.8521,46.5862,45.4944,46.4826,95600.0],["2022-03-28",46.6614,46.9626,46.1626,46.3038,104800.0],["2022-03-29",46.7085,47.9884,46.7085,47.8849,164700.0],["2022-03-30",47.8849,48.7225,47.1132,47.8661,87300.0],["2022-03-31",47.9131,50.3319,47.9131,49.579,329800.0],["2022-04-01",49.8237,53.0894,49.8237,52.9953,418600.0],["2022-04-04",53.3153,54.1717,51.7812,52.6753,215500.0],["2022-04-05",53.0329,54.8964,52.92,53.4847,356600.0],["2022-04-06",52.9576,53.8235,52.6941,53.3153,270200.0],["2022-04-07",53.0141,53.0141,48.2049,48.4778,462800.0],["2022-04-08",48.6755,49.1743,48.2237,48.9202,229400.0],["2022-04-11",48.9202,50.8589,48.9202,50.6989,242300.0],["2022-04-12",51.3295,52.0824,50.0683,50.3413,245200.0],["2022-04-13",50.6707,51.4706,50.5013,50.7836,201600.0],["2022-04-14",50.8213,51.3765,49.6543,49.6543,209100.0],["2022-04-18",49.4096,50.1154,48.3837,48.7413,251300.0],["2022-04-19",48.7413,49.8519,48.7413,49.3719,253500.0],["2022-04-20",49.8707,50.1625,48.8355,49.1743,228100.0],["2022-04-21",49.7013,49.8425,48.412,48.5249,345600.0],["2022-04-22",48.1955,48.2425,44.7792,44.9109,430100.0],["2022-04-25",44.431,44.5439,43.5275,44.1016,329800.0],["2022-04-26",44.0263,44.0263,42.624,42.8498,357300.0],["2022-04-27",43.0193,43.2922,42.2946,42.671,320000.0],["2022-04-28",43.1981,43.5839,42.4828,43.3769,228600.0],["2022-04-29",42.9722,43.4616,41.8711,42.1534,221600.0],["2022-05-02",42.0687,43.0945,41.1464,42.1722,319200.0],["2022-05-03",42.351,43.3581,41.6452,42.9628,201100.0],["2022-05-04",43.0569,43.4333,41.8899,43.2075,164700.0],["2022-05-05",42.624,42.9722,40.6288,41.0429,219700.0],["2022-05-06",40.9488,41.7864,39.6594,40.2429,201400.0],["2022-05-09",39.7817,39.8476,38.6618,38.8971,210500.0],["2022-05-10",39.2547,39.8665,37.9465,38.7089,391100.0],["2022-05-11",38.7089,39.2735,37.1654,37.1654,255500.0],["2022-05-12",37.156,38.3795,37.0619,38.2101,264000.0],["2022-05-13",38.6053,39.8947,38.2665,39.2359,268000.0],["2022-05-16",39.3865,39.81,38.4924,38.9818,146800.0],["2022-05-17",39.6312,39.857,39.0665,39.3771,162600.0],["2022-05-18",38.6806,38.963,36.5913,36.8831,258400.0],["2022-05-19",36.7419,38.1912,36.5537,37.8336,246700.0],["2022-05-20",38.3606,38.8971,37.523,38.5489,461300.0],["2022-05-23",38.5865,39.0383,38.37,38.8783,205600.0],["2022-05-24",38.803,39.0571,37.0242,38.0689,158500.0],["2022-05-25",37.7018,38.8312,37.7018,38.483,204300.0],["2022-05-26",38.9536,39.1983,38.6806,38.963,101200.0],["2022-05-27",38.9441,39.6594,38.9441,39.5182,102600.0],["2022-05-31",39.0571,39.6688,38.5771,39.4147,308700.0],["2022-06-01",39.4241,39.4241,37.7301,37.8148,150500.0],["2022-06-02",38.003,38.7089,37.636,38.5583,148900.0],["2022-06-03",38.2571,38.2571,37.1654,37.5795,117300.0],["2022-06-06",38.0312,38.2006,37.2783,37.7018,181400.0],["2022-06-07",37.5042,38.3983,37.3819,38.1348,142300.0],["2022-06-08",37.7301,37.8807,36.8642,37.0336,95400.0],["2022-06-09",36.8831,37.2407,36.1301,36.1678,128200.0],["2022-06-10",35.8478,36.3184,35.2361,35.7066,130900.0],["2022-06-13",34.9161,35.0761,33.3162,33.5232,213000.0],["2022-06-14",33.7867,33.9938,33.335,33.6361,195900.0],["2022-06-15",34.2196,35.2831,34.0597,34.6996,238500.0],["2022-06-16",32.9021,33.6644,32.1209,33.2503,333300.0],["2022-06-17",33.5985,34.3514,33.5985,33.6926,376000.0],["2022-06-21",34.2479,34.7843,33.6738,33.6832,186300.0],["2022-06-22",33.0809,33.8338,33.0809,33.4009,191800.0],["2022-06-23",33.4197,34.342,33.3726,34.2761,141200.0],["2022-06-24",34.3985,35.2455,34.3608,35.2172,637500.0],["2022-06-27",35.4902,35.6878,34.5114,34.7467,143800.0],["2022-06-28",34.9161,35.5749,34.3138,34.5208,144400.0],["2022-06-29",34.6149,34.6526,33.8902,34.5773,93000.0],["2022-06-30",34.2196,35.0573,33.815,34.8126,147900.0],["2022-07-01",34.6055,35.8478,34.4173,35.5184,124200.0],["2022-07-05",34.7279,35.669,34.389,35.4337,230000.0],["2022-07-06",35.2549,35.8196,34.3608,34.389,97400.0],["2022-07-07",34.5208,34.8502,34.3232,34.6337,131500.0],["2022-07-08",34.5867,34.7561,34.0408,34.4455,126100.0],["2022-07-11",34.1255,34.5773,34.022,34.3702,72000.0],["2022-07-12",34.3985,34.9725,34.3985,34.822,88900.0],["2022-07-13",34.4549,34.662,34.022,34.2667,86300.0],["2022-07-14",33.8714,34.1255,33.4856,34.022,72600.0],["2022-07-15",34.709,35.0384,34.2008,34.9537,97800.0],["2022-07-18",35.2925,35.4055,34.8784,35.0008,86200.0],["2022-07-19",35.509,36.0737,35.4149,35.9513,99300.0],["2022-07-20",35.8478,36.196,35.6125,35.989,90800.0],["2022-07-21",35.8384,36.5537,35.4619,36.5066,67500.0],["2022-07-22",36.4784,36.4784,35.4808,36.2054,152300.0],["2022-07-25",36.2148,36.5348,36.0172,36.1207,63800.0],["2022-07-26",36.1301,36.4972,35.989,36.469,68100.0],["2022-07-27",36.6007,37.476,36.3843,37.363,105600.0],["2022-07-28",37.4007,38.0501,37.0807,38.0124,66300.0],["2022-07-29",37.8712,38.6806,37.7395,38.5112,101600.0],["2022-08-01",38.1442,38.5771,37.7207,38.3418,152500.0],["2022-08-02",38.003,38.1724,37.476,37.5136,139000.0],["2022-08-03",38.3983,39.0665,38.1159,38.3136,217200.0],["2022-08-04",38.1159,38.5865,37.8054,37.9936,257800.0],["2022-08-05",37.9371,38.643,36.0172,37.2313,119000.0],["2022-08-08",37.1748,38.3042,37.0242,38.0501,117400.0],["2022-08-09",37.843,38.0312,36.9866,37.2783,123900.0],["2022-08-10",37.6736,37.8524,37.0995,37.1372,139800.0],["2022-08-11",37.5983,37.8712,37.3254,37.6454,101200.0],["2022-08-12",37.6171,38.53,37.6077,38.3983,109100.0],["2022-08-15",38.2289,38.5677,37.9936,38.5112,68300.0],["2022-08-16",38.1724,38.4924,37.7583,38.2759,82500.0],["2022-08-17",38.1912,38.2477,37.6548,38.1065,89600.0],["2022-08-18",37.9183,38.6994,37.9183,38.69,81000.0],["2022-08-19",38.4359,38.6994,37.9654,38.2759,189800.0],["2022-08-22",37.9371,38.2571,36.5066,36.7136,111000.0],["2022-08-23",36.7513,37.6736,36.7513,36.8925,137600.0],["2022-08-24",36.9207,37.1278,36.5725,36.5819,91400.0],["2022-08-25",36.5913,37.7113,36.5631,37.7113,151200.0],["2022-08-26",37.6171,37.6171,36.2054,36.2148,99100.0],["2022-08-29",36.1207,36.6572,36.0078,36.0643,86500.0],["2022-08-30",36.2054,36.309,35.5184,35.716,75500.0],["2022-08-31",35.9702,36.2054,35.0761,35.1796,207800.0],["2022-09-01",34.8878,34.9537,34.4455,34.9161,73900.0],["2022-09-02",35.1231,35.349,34.2196,34.4173,78900.0],["2022-09-06",34.7373,34.7373,33.4667,33.655,140400.0],["2022-09-07",33.5608,34.9349,33.5608,34.822,118700.0],["2022-09-08",34.6902,35.3396,34.3514,35.2078,97500.0],["2022-09-09",35.4431,36.1302,35.4055,35.9796,86800.0],["2022-09-12",36.1113,36.7137,35.9607,36.3937,210800.0],["2022-09-13",35.3961,35.6125,34.6432,34.869,104400.0],["2022-09-14",34.9827,35.5512,34.8596,35.5133,175500.0],["2022-09-15",35.3807,36.1861,35.068,35.2101,167600.0],["2022-09-16",34.9733,35.2386,34.5279,35.1438,343500.0],["2022-09-19",34.8501,35.1722,34.6795,34.869,97800.0],["2022-09-20",34.7364,34.7364,33.9878,34.3479,108500.0],["2022-09-21",34.6132,34.8027,33.7888,33.8173,114800.0],["2022-09-22",33.8647,33.8647,33.0687,33.2393,133500.0],["2022-09-23",32.6139,32.6139,31.5243,32.017,333500.0],["2022-09-26",31.6285,31.638,30.3967,30.7662,218000.0],["2022-09-27",31.0789,31.5906,29.9893,30.0745,292800.0],["2022-09-28",30.3209,30.7378,29.7998,30.5009,274500.0],["2022-09-29",30.1314,30.3493,29.4776,30.2356,256300.0],["2022-09-30",30.2735,31.5906,30.2167,31.06,391500.0],["2022-10-03",31.6095,31.8085,30.9936,31.3063,196800.0],["2022-10-04",31.9222,32.8887,31.9222,32.756,178700.0],["2022-10-05",32.2918,32.6992,32.1212,32.396,157100.0],["2022-10-06",32.3202,32.6234,32.0549,32.396,139900.0],["2022-10-07",32.178,32.178,31.1642,31.3253,186400.0],["2022-10-10",31.619,32.1686,31.4958,31.8654,197100.0],["2022-10-11",31.7517,32.5097,31.6095,32.2254,194700.0],["2022-10-12",32.4907,32.595,31.818,32.2823,140600.0],["2022-10-13",31.5432,33.1256,31.4864,33.0308,182400.0],["2022-10-14",33.5046,33.931,32.7181,32.7371,220100.0],["2022-10-17",33.5614,34.1679,33.533,33.6088,186300.0],["2022-10-18",34.0826,34.6606,33.6088,33.7794,135600.0],["2022-10-19",33.2488,33.5235,32.4149,32.5286,158100.0],["2022-10-20",32.595,33.2393,32.1591,32.4907,242300.0],["2022-10-21",32.595,33.5899,32.4055,33.4383,196900.0],["2022-10-24",33.7888,34.0542,33.4477,33.713,149500.0],["2022-10-25",33.6467,34.888,33.6467,34.5753,104800.0],["2022-10-26",35.0301,35.0775,34.111,34.5753,118100.0],["2022-10-27",34.869,34.9922,34.2626,34.6037,103100.0],["2022-10-28",34.49,35.248,34.49,35.0301,117100.0],["2022-10-31",34.8595,35.2007,34.5848,34.9069,126200.0],["2022-11-01",35.4091,35.6081,34.8406,35.1817,92600.0],["2022-11-02",35.2291,35.2291,33.7225,33.7225,273700.0],["2022-11-03",33.4193,33.5046,32.7276,32.7371,216100.0],["2022-11-04",33.5804,34.4616,32.6992,32.8603,206200.0],["2022-11-07",32.5855,33.8362,32.5855,33.4951,179700.0],["2022-11-08",33.5046,33.6088,32.4907,32.7087,134600.0],["2022-11-09",32.4907,33.0592,32.0264,32.1117,146900.0],["2022-11-10",33.2772,35.0396,33.2772,35.0301,168300.0],["2022-11-11",35.267,36.1482,35.1912,36.0629,143900.0],["2022-11-14",35.6081,36.0819,35.2575,35.5228,134600.0],["2022-11-15",36.1671,37.38,35.5323,35.6744,172800.0],["2022-11-16",35.5323,35.7597,34.9827,35.2575,149900.0],["2022-11-17",34.5848,34.869,34.13,34.6132,116300.0],["2022-11-18",35.267,35.267,33.8931,34.3005,119200.0],["2022-11-21",34.0826,34.9827,34.0826,34.7932,91200.0],["2022-11-22",34.9164,35.6744,34.4805,35.3807,87700.0],["2022-11-23",35.248,35.7123,35.0301,35.5986,75200.0],["2022-11-25",35.3144,35.9492,35.2196,35.6839,34300.0],["2022-11-28",35.4375,35.5986,34.4142,34.509,94900.0],["2022-11-29",34.5942,34.9069,34.5658,34.7648,126100.0],["2022-11-30",34.6037,35.3333,33.9784,35.2859,194400.0],["2022-12-01",35.3712,35.5513,35.0112,35.4565,125500.0],["2022-12-02",34.8122,35.4375,34.5942,35.3238,77500.0],["2022-12-05",35.1154,35.1533,33.5141,33.7036,119800.0],["2022-12-06",33.6657,33.9973,32.9834,33.2298,171300.0],["2022-12-07",33.2298,33.5235,32.5192,33.1635,127900.0],["2022-12-08",33.1066,33.6372,32.7845,32.9361,135400.0],["2022-12-09",32.8887,33.4098,32.775,32.974,94800.0],["2022-12-12",32.9929,33.732,32.8697,33.732,110200.0],["2022-12-13",34.8027,35.0396,33.931,34.3384,295700.0],["2022-12-14",34.1015,34.5942,33.533,33.6751,212200.0],["2022-12-15",33.154,33.7225,32.6518,32.6613,231400.0],["2022-12-16",32.1307,32.3391,31.5148,32.1496,810400.0],["2022-12-19",32.2159,32.9455,32.2159,32.3486,204500.0],["2022-12-20",32.216,32.9645,32.216,32.3865,164900.0],["2022-12-21",32.8129,33.1161,32.6518,32.7371,155800.0],["2022-12-22",32.4434,32.4907,31.9601,32.4055,167300.0],["2022-12-23",32.4055,33.0972,32.4055,33.0782,87400.0],["2022-12-27",32.9645,33.1256,32.7181,32.8982,64300.0],["2022-12-28",32.6708,32.955,32.3581,32.3581,77400.0],["2022-12-29",32.4528,33.3625,32.4339,33.3625,70000.0],["2022-12-30",32.955,33.3151,32.5476,32.6423,140300.0],["2023-01-03",32.756,33.2582,32.756,33.2014,143500.0],["2023-01-04",33.4004,34.0826,33.4004,33.9973,142700.0],["2023-01-05",33.8741,33.8741,32.7276,32.9455,63400.0],["2023-01-06",33.3056,34.0352,33.0687,34.0352,106800.0],["2023-01-09",33.9499,34.3953,33.9499,34.3289,127700.0],["2023-01-10",34.3289,34.6416,33.9025,34.4047,120200.0],["2023-01-11",34.5942,35.1533,34.509,35.1438,72000.0],["2023-01-12",35.1059,35.6176,35.0964,35.4754,111800.0],["2023-01-13",35.0301,35.9303,34.9638,35.6649,105200.0],["2023-01-17",35.4281,36.3093,35.4281,35.5607,133300.0],["2023-01-18",35.5607,36.2429,35.1628,35.7502,108200.0],["2023-01-19",35.6176,36.3661,35.3333,35.8355,86100.0],["2023-01-20",36.0061,36.1577,35.3144,36.1198,109200.0],["2023-01-23",35.9397,36.5935,35.8639,36.3377,86400.0],["2023-01-24",36.0061,36.5935,35.646,35.7692,91300.0],["2023-01-25",35.4375,36.1008,35.3523,36.0534,89800.0],["2023-01-26",36.3188,37.0389,36.2335,36.2429,209900.0],["2023-01-27",35.6081,35.6744,33.2582,34.7743,277400.0],["2023-01-30",34.291,34.689,33.9025,33.9878,198300.0],["2023-01-31",33.9973,34.3953,33.8741,34.3384,168300.0],["2023-02-01",34.1394,34.6795,33.5899,34.4142,191000.0],["2023-02-02",34.5374,35.665,34.4995,35.2101,262200.0],["2023-02-03",34.8122,35.3523,34.5469,35.0964,182100.0],["2023-02-06",34.869,35.1154,34.2058,34.9069,256300.0],["2023-02-07",34.5753,35.0017,34.3195,34.9827,109800.0],["2023-02-08",34.8217,35.0206,33.8078,33.8078,122100.0],["2023-02-09",34.1394,34.3763,33.9025,33.9025,98500.0],["2023-02-10",33.8836,34.0731,33.6467,33.9878,83900.0],["2023-02-13",33.9499,34.8217,33.8457,34.6985,68700.0],["2023-02-14",34.5374,34.8596,34.0352,34.8217,103100.0],["2023-02-15",34.4047,34.6795,34.2721,34.5279,101400.0],["2023-02-16",33.8741,34.2721,33.4477,33.4667,120100.0],["2023-02-17",33.7699,34.3384,32.8792,33.9973,132100.0],["2023-02-21",33.4572,33.6941,32.5855,32.7466,193900.0],["2023-02-22",32.6234,32.8887,32.5002,32.8508,194600.0],["2023-02-23",33.0403,33.2582,32.6992,32.8697,142400.0],["2023-02-24",32.2349,32.6802,31.7896,32.1496,127100.0],["2023-02-27",32.5002,32.8224,32.3202,32.6329,148200.0],["2023-02-28",32.5571,33.0213,32.5571,32.5665,190900.0],["2023-03-01",32.5002,32.7371,32.2633,32.6708,126200.0],["2023-03-02",32.377,32.8697,32.197,32.8508,157500.0],["2023-03-03",33.0687,33.732,32.756,33.6372,196600.0],["2023-03-06",33.5899,33.6846,32.1117,32.1117,195600.0],["2023-03-07",32.0738,32.3202,31.6285,31.638,163900.0],["2023-03-08",31.6474,32.0928,31.4864,32.0833,129200.0],["2023-03-09",32.0643,32.2633,31.5243,31.6664,157100.0],["2023-03-10",31.3442,31.42,30.3398,30.463,147100.0],["2023-03-13",29.9664,30.2529,29.5367,29.7468,175100.0],["2023-03-14",30.2434,30.4726,29.3075,29.594,197400.0],["2023-03-15",28.7632,29.8805,28.6486,29.5463,199000.0],["2023-03-16",29.1738,29.9378,28.8778,29.8041,173800.0],["2023-03-17",29.6513,29.8328,29.1452,29.403,448900.0],["2023-03-20",29.6513,30.1765,29.3839,29.4412,195100.0],["2023-03-21",30.0046,30.1861,29.6991,29.976,223600.0],["2023-03-22",29.9378,29.976,28.6868,28.6964,187400.0],["2023-03-23",28.811,29.1738,28.2666,28.3526,264500.0],["2023-03-24",28.1711,28.916,27.9419,28.8014,307200.0],["2023-03-27",29.1929,29.4794,29.0688,29.212,183700.0],["2023-03-28",29.0306,29.4794,28.7823,29.0497,186000.0],["2023-03-29",29.2884,29.9378,29.2789,29.8328,212300.0],["2023-03-30",30.1574,30.2243,29.871,29.9473,128700.0],["2023-03-31",30.1192,30.6827,30.1192,30.6636,220700.0],["2023-04-03",30.654,30.8641,30.1956,30.4344,173700.0],["2023-04-04",30.4057,30.5299,29.8709,30.0619,142300.0],["2023-04-05",29.89,30.2147,29.785,30.1574,180900.0],["2023-04-06",30.2434,30.5108,30.1097,30.3962,138700.0],["2023-04-10",30.2434,30.4917,29.9091,30.2529,207200.0],["2023-04-11",30.4439,30.5872,30.2243,30.3102,169500.0],["2023-04-12",30.7018,30.7018,30.0237,30.1574,137500.0],["2023-04-13",30.3771,30.6731,30.1861,30.5585,117500.0],["2023-04-14",30.6158,30.9882,30.081,30.4821,131700.0],["2023-04-17",30.4821,31.1697,30.4821,31.1601,137800.0],["2023-04-18",31.3798,31.3798,30.081,30.3866,126600.0],["2023-04-19",30.1001,30.463,30.1001,30.2434,135500.0],["2023-04-20",30.0046,30.4917,29.871,30.3007,140700.0],["2023-04-21",30.5394,30.5394,30.1192,30.2338,98200.0],["2023-04-24",30.1192,30.1861,29.8996,30.0142,116600.0],["2023-04-25",29.6895,29.9569,29.4126,29.6609,169700.0],["2023-04-26",28.9637,29.5081,28.5436,28.5531,187700.0],["2023-04-27",28.7155,29.6322,28.7155,29.4699,173700.0],["2023-04-28",29.4699,30.1479,29.4699,30.0524,167200.0],["2023-05-01",29.9473,30.463,29.9091,29.9282,128900.0],["2023-05-02",29.7086,29.7086,28.4194,28.9064,149300.0],["2023-05-03",28.9924,29.4317,28.8301,28.8301,118500.0],["2023-05-04",29.6036,29.7086,28.7059,29.3553,178700.0],["2023-05-05",29.8041,30.2243,28.8682,29.8519,181400.0],["2023-05-08",29.7468,29.7468,27.7701,27.9133,257300.0],["2023-05-09",27.7128,27.7128,26.2517,26.4713,252000.0],["2023-05-10",26.8819,27.1111,26.5764,26.8151,206500.0],["2023-05-11",26.5477,26.8915,26.4427,26.691,231000.0],["2023-05-12",26.7483,27.1684,26.3281,26.3567,239100.0],["2023-05-15",26.414,27.2066,26.414,27.1493,209500.0],["2023-05-16",26.8819,27.2257,26.7483,27.0061,268100.0],["2023-05-17",27.1302,27.6459,26.9583,27.474,137100.0],["2023-05-18",27.3212,28.3526,27.3212,28.1902,203500.0],["2023-05-19",28.534,28.7441,28.1711,28.6486,232400.0],["2023-05-22",28.8205,29.4221,28.5054,29.1834,352000.0],["2023-05-23",29.0497,29.5558,28.8205,28.8587,219500.0],["2023-05-24",28.5722,28.725,27.9324,28.1807,173100.0],["2023-05-25",27.8751,28.2189,27.3308,27.6364,237500.0],["2023-05-26",27.6173,27.9897,27.5313,27.7509,135100.0],["2023-05-30",27.9419,28.1902,27.8274,27.9897,197300.0],["2023-05-31",27.8083,28.2857,27.7223,28.0279,245800.0],["2023-06-01",27.9324,28.4958,27.6364,28.3908,172800.0],["2023-06-02",28.8778,29.4603,28.8587,29.3457,169900.0],["2023-06-05",29.0592,29.2789,28.5054,28.9542,224400.0],["2023-06-06",28.8492,30.4917,28.8492,30.4153,177000.0],["2023-06-07",30.6636,31.332,30.6636,31.1506,207000.0],["2023-06-08",31.1028,31.1028,30.5203,31.0073,138200.0],["2023-06-09",30.8832,31.2843,30.845,31.0933,141700.0],["2023-06-12",31.0646,31.3702,30.6922,31.2652,144200.0],["2023-06-13",31.3225,31.8859,31.3034,31.5421,169600.0],["2023-06-14",31.7045,31.8573,31.1601,31.3416,226700.0],["2023-06-15",31.141,31.2174,30.7782,31.1792,236300.0],["2023-06-16",31.4848,31.4848,30.9023,31.0933,632500.0],["2023-06-20",30.9882,31.0837,30.549,30.5872,273200.0],["2023-06-21",30.3771,30.3962,29.9092,30.3389,153500.0],["2023-06-22",30.3389,30.3389,29.8232,30.1097,209200.0],["2023-06-23",29.6036,30.0046,29.4794,29.5749,919300.0],["2023-06-26",29.4603,30.4153,29.4603,30.0524,115600.0],["2023-06-27",30.1097,30.9309,29.9091,30.6827,150800.0],["2023-06-28",30.5299,30.6731,30.2911,30.463,184400.0],["2023-06-29",30.4439,31.2652,30.2434,31.141,113000.0],["2023-06-30",31.0933,31.0933,29.7086,30.0906,338900.0],["2023-07-03",30.0524,30.8259,30.0524,30.8068,101600.0],["2023-07-05",30.549,30.5967,30.0237,30.4439,201800.0],["2023-07-06",30.0715,30.5872,29.6418,30.5585,192700.0],["2023-07-07",30.5012,31.1792,30.5012,30.9691,218500.0],["2023-07-10",30.8546,31.9623,30.8546,31.7809,189600.0],["2023-07-11",31.9814,32.3252,31.9432,32.1437,139700.0],["2023-07-12",32.8313,32.9746,32.583,32.8791,178600.0],["2023-07-13",33.0128,33.3565,32.8886,33.2419,104700.0],["2023-07-14",33.0127,33.0127,32.5353,32.86,209100.0],["2023-07-17",32.7549,33.3183,32.4684,33.07,112900.0],["2023-07-18",33.0128,33.9104,33.0128,33.8531,107000.0],["2023-07-19",34.1396,34.3783,33.9391,34.2733,133000.0],["2023-07-20",34.321,34.321,33.4807,33.8913,133600.0],["2023-07-21",34.0823,34.0823,33.5953,33.6335,146700.0],["2023-07-24",33.4138,34.0632,33.4138,33.7863,80300.0],["2023-07-25",33.6239,34.512,33.6239,34.2351,205200.0],["2023-07-26",34.2446,34.7412,34.2446,34.6457,84500.0],["2023-07-27",34.8367,34.8367,33.8818,34.3879,306800.0],["2023-07-28",34.598,34.7985,33.8818,34.216,164000.0],["2023-07-31",34.2542,35.1041,34.2446,35.0277,99100.0],["2023-08-01",34.8654,35.6198,34.6266,35.3524,200400.0],["2023-08-02",34.8845,35.658,34.8654,35.4765,129600.0],["2023-08-03",35.3142,35.9063,34.6362,35.4765,176000.0],["2023-08-04",34.703,35.4956,33.6239,34.9322,238200.0],["2023-08-07",35.0754,35.8585,34.4261,35.6484,216000.0],["2023-08-08",35.1519,35.3237,34.7508,35.2378,159000.0],["2023-08-09",35.4001,35.4001,34.4356,34.4738,133500.0],["2023-08-10",34.5789,34.8749,34.3688,34.3879,114000.0],["2023-08-11",34.1587,34.2542,33.538,34.0919,162300.0],["2023-08-14",33.8436,33.9964,33.0892,33.2419,130100.0],["2023-08-15",32.7072,32.9555,32.3538,32.6117,144800.0],["2023-08-16",32.4684,32.8409,31.9814,32.01,169200.0],["2023-08-17",31.9814,32.0864,31.1983,31.2365,175600.0],["2023-08-18",30.8832,31.3702,30.8832,31.1124,296200.0],["2023-08-21",31.0551,31.1219,30.2529,30.4344,101600.0],["2023-08-22",30.5394,30.5394,30.1192,30.3007,84700.0],["2023-08-23",30.3198,30.845,30.3102,30.8164,210800.0],["2023-08-24",30.7304,31.2843,30.7304,31.2365,105700.0],["2023-08-25",31.2938,31.4848,30.7973,30.9978,93800.0],["2023-08-28",31.1028,31.714,31.1028,31.6185,83200.0],["2023-08-29",31.6567,32.1151,31.4657,32.0482,83500.0],["2023-08-30",31.8764,31.9623,31.6472,31.905,62600.0],["2023-08-31",31.9337,32.0005,31.7045,31.8,126100.0],["2023-09-01",32.01,32.1628,31.8286,32.0005,88700.0],["2023-09-05",31.7236,32.0196,31.4848,31.7427,105000.0],["2023-09-06",31.8,32.0005,31.1601,31.3702,128500.0],["2023-09-07",31.0646,31.1697,30.654,30.8164,80600.0],["2023-09-08",30.8737,30.9214,30.7018,30.7973,76000.0],["2023-09-11",30.9596,31.1315,30.7686,30.8068,76200.0],["2023-09-12",30.5967,30.8641,30.4439,30.8355,95100.0],["2023-09-13",30.9214,30.9214,29.68,29.871,165600.0],["2023-09-14",30.1597,30.4774,29.7747,30.4582,90900.0],["2023-09-15",30.2464,30.5063,29.9768,30.3908,455300.0],["2023-09-18",30.333,30.4293,30.102,30.3041,82700.0],["2023-09-19",30.333,30.7662,30.3041,30.5929,102400.0],["2023-09-20",30.7758,30.901,29.871,29.8902,70600.0],["2023-09-21",29.6399,29.8902,29.1201,29.1393,82900.0],["2023-09-22",29.1778,29.1778,28.6676,28.7735,65300.0],["2023-09-25",28.6484,29.2164,28.5329,29.1778,90600.0],["2023-09-26",28.4559,29.0142,28.2248,28.2441,127000.0],["2023-09-27",28.4174,28.5906,27.5125,27.8975,187100.0],["2023-09-28",28.013,28.5136,27.8205,28.35,171900.0],["2023-09-29",28.5906,28.812,28.0708,28.2441,119200.0],["2023-10-02",28.0227,28.1478,27.3103,28.013,156400.0],["2023-10-03",27.8398,27.8398,26.8579,27.0793,217400.0],["2023-10-04",27.0311,27.4258,26.7616,27.2718,130600.0],["2023-10-05",27.2911,27.7628,27.2044,27.7531,113700.0],["2023-10-06",27.6376,28.1286,27.3199,27.7146,143900.0],["2023-10-09",27.3681,28.5425,27.3681,28.3788,106400.0],["2023-10-10",28.5906,28.7254,28.2826,28.2922,75000.0],["2023-10-11",28.4751,28.7928,28.0804,28.735,71300.0],["2023-10-12",28.8891,28.8891,28.1959,28.6099,139600.0],["2023-10-13",28.8602,28.8794,27.7531,27.8879,74100.0],["2023-10-16",28.273,28.504,27.8398,28.0323,120200.0],["2023-10-17",27.859,28.6195,27.859,28.1574,105600.0],["2023-10-18",27.9745,27.9745,27.3777,27.3969,74000.0],["2023-10-19",27.1852,27.628,26.8482,26.906,147500.0],["2023-10-20",27.0215,27.0215,26.3477,26.5209,177000.0],["2023-10-23",26.2995,26.829,26.1936,26.5209,206900.0],["2023-10-24",26.7135,27.1082,26.3958,26.4343,93900.0],["2023-10-25",26.1648,26.4054,25.8086,26.2033,135300.0],["2023-10-26",26.415,27.0985,26.338,26.906,127100.0],["2023-10-27",26.829,27.0023,26.5306,26.9734,162200.0],["2023-10-30",27.3199,27.4258,26.9541,27.2718,76200.0],["2023-10-31",27.3584,27.8301,27.3584,27.628,95500.0],["2023-11-01",27.5317,28.1382,27.4355,28.1286,136200.0],["2023-11-02",28.658,29.0046,28.2152,28.5618,184500.0],["2023-11-03",29.2837,31.4112,28.9853,30.5641,198500.0],["2023-11-06",30.5544,31.1898,30.333,31.0454,196300.0],["2023-11-07",30.8817,30.8817,30.0635,30.5544,391300.0],["2023-11-08",30.4485,30.67,29.6399,29.6784,104200.0],["2023-11-09",29.8902,30.0346,28.5136,28.8024,263200.0],["2023-11-10",28.8024,28.8313,28.2056,28.6388,107900.0],["2023-11-13",28.3307,28.8698,28.3018,28.6676,143800.0],["2023-11-14",29.7458,31.3631,29.3126,30.901,225100.0],["2023-11-15",30.9106,31.5556,30.5063,31.2475,113700.0],["2023-11-16",31.2668,31.5075,30.8336,31.3727,104500.0],["2023-11-17",31.7096,31.7096,31.1898,31.5556,125000.0],["2023-11-20",31.6711,31.6807,31.2957,31.5941,98000.0],["2023-11-21",31.5267,31.777,31.286,31.5845,117500.0],["2023-11-22",31.7481,32.5471,31.0646,31.6133,57500.0],["2023-11-24",31.6037,32.0562,31.1609,32.0465,44000.0],["2023-11-27",31.931,32.576,31.3149,32.0562,154900.0],["2023-11-28",32.2198,32.6145,31.6807,32.5952,116500.0],["2023-11-29",32.6145,33.1536,31.5941,33.1054,165800.0],["2023-11-30",33.2884,33.3846,32.9707,33.1247,195500.0],["2023-12-01",33.144,33.7697,32.7781,33.683,189500.0],["2023-12-04",33.5675,34.7612,33.5675,34.2895,168400.0],["2023-12-05",34.0681,34.1547,33.6638,33.7986,147300.0],["2023-12-06",34.1644,34.4146,33.9911,34.251,70400.0],["2023-12-07",34.2895,35.0404,34.2125,34.9056,108000.0],["2023-12-08",34.8286,35.7527,34.7131,35.6372,114300.0],["2023-12-11",35.4639,36.0511,35.3677,35.7431,105200.0],["2023-12-12",35.8779,35.8779,35.1559,35.2907,81600.0],["2023-12-13",35.2907,37.3892,34.8671,37.1486,204200.0],["2023-12-14",37.9187,39.3145,37.9187,39.3049,175300.0],["2023-12-15",39.5167,40.2579,38.8621,38.9872,718400.0],["2023-12-18",39.1124,39.2664,38.5348,39.0835,123200.0],["2023-12-19",39.4589,40.2868,39.3145,40.1231,128500.0],["2023-12-20",40.1905,41.4612,39.8536,39.8921,126800.0],["2023-12-21",40.4119,40.5948,39.7092,40.4505,85300.0],["2023-12-22",40.797,41.028,40.306,40.5756,105100.0],["2023-12-26",40.8355,41.5575,40.5756,41.5094,75900.0],["2023-12-27",41.8078,42.5683,41.5575,42.5201,70100.0],["2023-12-28",42.2795,42.5875,42.0388,42.2217,86200.0],["2023-12-29",42.0484,42.549,41.4805,42.0484,110600.0],["2024-01-02",41.8559,42.1447,41.028,41.1724,103600.0],["2024-01-03",40.6237,40.6526,39.5648,39.767,143800.0],["2024-01-04",39.3627,39.6226,38.4096,38.7369,157000.0],["2024-01-05",38.2556,38.9198,38.0631,38.2267,93500.0],["2024-01-08",38.1016,38.4963,37.9957,38.0631,161800.0],["2024-01-09",37.6973,37.6973,36.2918,36.3111,206300.0],["2024-01-10",36.0415,36.5999,35.8875,36.4073,154900.0],["2024-01-11",36.0415,36.2629,35.4254,35.8971,119200.0],["2024-01-12",36.4073,36.4073,35.6276,36.08,80600.0],["2024-01-16",35.5602,35.8875,34.819,35.3484,104700.0],["2024-01-17",34.7227,35.3484,34.7227,35.204,107100.0],["2024-01-18",35.3773,35.5506,34.9152,35.4928,101900.0],["2024-01-19",35.6276,36.3977,35.2618,36.2918,111200.0],["2024-01-22",36.5228,37.447,36.5228,37.3122,145100.0],["2024-01-23",37.8609,38.1401,36.8116,36.8309,113700.0],["2024-01-24",37.5336,37.7647,36.3688,36.7924,94100.0],["2024-01-25",37.6106,37.7647,37.1389,37.6684,89100.0],["2024-01-26",37.9668,38.1401,37.4277,37.9283,79300.0],["2024-01-29",37.9091,38.0631,37.4951,37.9187,79700.0],["2024-01-30",37.5721,37.9187,37.1582,37.8802,216900.0],["2024-01-31",37.5721,38.323,36.5325,36.6672,226700.0],["2024-02-01",36.7539,37.2063,36.003,36.9657,182900.0],["2024-02-02",36.1859,36.5228,35.7527,35.926,118900.0],["2024-02-05",35.2618,35.3195,34.6168,34.9345,126400.0],["2024-02-06",34.9826,35.4736,34.9634,35.0885,121600.0],["2024-02-07",35.1078,35.1078,34.3858,34.6361,107800.0],["2024-02-08",34.7131,36.5036,34.4532,36.3207,115700.0],["2024-02-09",36.5421,37.4566,36.003,36.9753,173400.0],["2024-02-12",37.1486,38.1401,37.1486,37.5433,117600.0],["2024-02-13",35.926,36.2148,35.4543,35.9067,209900.0],["2024-02-14",36.648,37.5047,36.157,37.1678,234200.0],["2024-02-15",37.7454,39.2953,37.7454,38.4674,244300.0],["2024-02-16",37.9764,38.6984,37.3315,37.9668,424100.0],["2024-02-20",37.447,37.8609,36.9849,37.1774,206700.0],["2024-02-21",36.9657,37.3892,35.4062,35.5891,147900.0],["2024-02-22",35.5313,36.3688,35.5313,36.2918,167900.0],["2024-02-23",36.1667,36.1667,35.358,35.6083,133600.0],["2024-02-26",35.4543,35.8201,34.8671,35.3677,138900.0],["2024-02-27",35.7238,35.7238,35.1751,35.1944,116400.0],["2024-02-28",34.7805,35.3099,34.7708,34.7805,86900.0],["2024-02-29",35.4736,35.7527,35.0981,35.3195,195000.0],["2024-03-01",35.2425,35.2522,34.742,35.0693,99400.0],["2024-03-04",35.0019,35.0404,33.8178,33.9429,133000.0],["2024-03-05",33.606,33.7023,33.2402,33.4135,140600.0],["2024-03-06",33.9237,33.9237,33.1632,33.5098,152300.0],["2024-03-07",33.7697,33.8563,33.3076,33.6542,110400.0],["2024-03-08",34.1355,34.4435,33.0958,33.2691,155400.0],["2024-03-11",32.92,33.2012,32.057,33.0267,349600.0],["2024-03-12",32.9103,32.9103,32.1734,32.4546,320900.0],["2024-03-13",32.4449,32.8134,32.2316,32.4546,294400.0],["2024-03-14",32.1152,32.2994,31.388,32.2703,376000.0],["2024-03-15",32.1055,32.8715,31.6304,31.9988,2330600.0],["2024-03-18",32.1637,32.1637,30.7771,30.8449,175300.0],["2024-03-19",30.554,30.9419,30.554,30.7189,127600.0],["2024-03-20",30.3892,31.4655,30.3698,31.3395,119500.0],["2024-03-21",31.5916,32.2122,31.5916,31.8146,155800.0],["2024-03-22",31.8243,31.8243,31.0583,31.068,154800.0],["2024-03-25",31.2522,31.388,30.7674,31.3395,109400.0],["2024-03-26",31.7467,32.1637,31.5334,31.7079,145400.0],["2024-03-27",32.057,32.6776,32.0279,32.6485,112700.0],["2024-03-28",32.8618,33.3273,32.794,33.1333,139700.0],["2024-04-01",33.2303,33.2303,32.3188,32.5612,163400.0],["2024-04-02",32.0279,32.0279,31.2425,31.5528,146200.0],["2024-04-03",31.5431,32.474,31.5431,32.4255,112500.0],["2024-04-04",32.9103,33.2012,32.2897,32.4546,89800.0],["2024-04-05",32.2122,32.6776,32.1637,32.28,69200.0],["2024-04-08",32.5515,32.8812,31.8728,31.9116,124600.0],["2024-04-09",31.9407,32.7843,31.8922,32.7164,131200.0],["2024-04-10",31.6595,31.8437,31.1358,31.5237,151900.0],["2024-04-11",31.6207,32.0861,31.388,31.8631,84000.0],["2024-04-12",31.5819,31.7855,31.3104,31.3686,88700.0],["2024-04-15",31.4461,31.4461,30.971,31.3395,113200.0],["2024-04-16",31.0001,31.2134,30.7092,30.7868,115600.0],["2024-04-17",30.9904,31.0486,29.7201,29.7977,122300.0],["2024-04-18",29.8268,30.3795,29.6813,30.0595,102400.0],["2024-04-19",29.9722,30.4183,29.8947,30.0789,103100.0],["2024-04-22",30.3407,30.9807,29.9722,30.6413,66000.0],["2024-04-23",30.5346,31.611,30.5346,31.3783,97700.0],["2024-04-24",31.0486,31.4364,30.7286,31.3686,98300.0],["2024-04-25",31.1261,31.388,30.9613,31.2619,69700.0],["2024-04-26",31.3977,31.6788,31.2716,31.291,90600.0],["2024-04-29",31.5334,31.737,31.2619,31.4558,106400.0],["2024-04-30",31.0292,31.2522,30.6025,30.7092,92600.0],["2024-05-01",30.8837,31.3977,30.4765,30.5153,82200.0],["2024-05-02",30.8837,31.6788,30.7383,31.5722,99500.0],["2024-05-03",32.251,32.5225,32.1928,32.2897,113100.0],["2024-05-06",32.6388,32.7746,32.1443,32.1734,109500.0],["2024-05-07",32.3964,33.0946,32.3285,32.3285,138800.0],["2024-05-08",31.514,32.5806,31.3395,32.3285,125900.0],["2024-05-09",32.5031,33.0558,32.3964,32.9685,86100.0],["2024-05-10",33.0655,33.0655,32.6388,32.6582,115800.0],["2024-05-13",32.9103,33.114,32.5612,32.6679,116800.0],["2024-05-14",33.2691,33.2691,32.92,33.114,100200.0],["2024-05-15",33.4436,34.1127,33.2303,33.9479,95900.0],["2024-05-16",33.9382,34.2679,33.8412,34.2194,88900.0],["2024-05-17",34.2291,34.6654,34.2194,34.4618,66000.0],["2024-05-20",34.4133,34.5491,33.5697,33.5891,93000.0],["2024-05-21",33.4242,33.4242,32.6291,32.9491,111600.0],["2024-05-22",32.8134,32.8327,32.2509,32.5225,95500.0],["2024-05-23",32.6,32.6,31.9019,32.3382,111600.0],["2024-05-24",32.6873,32.6873,31.8243,31.9407,79000.0],["2024-05-28",32.0667,32.2509,31.3104,31.5334,62200.0],["2024-05-29",31.0098,31.0971,30.7674,30.7771,58400.0],["2024-05-30",31.0583,31.5625,30.8159,31.2716,74600.0],["2024-05-31",31.3104,32.0279,31.0195,31.3492,155400.0],["2024-06-03",31.8922,31.8922,30.7092,30.7189,132100.0],["2024-06-04",30.4765,30.525,29.7686,29.8559,120800.0],["2024-06-05",30.0886,30.6995,30.0886,30.3989,163400.0],["2024-06-06",30.1856,30.2341,29.8753,30.0498,67200.0],["2024-06-07",29.5747,29.8559,29.4486,29.6426,110800.0],["2024-06-10",29.4292,29.7783,29.3323,29.6329,163600.0],["2024-06-11",29.4292,29.5262,29.1286,29.4777,98100.0],["2024-06-12",30.6219,30.9419,30.0886,30.0983,143300.0],["2024-06-13",30.011,30.1177,29.4777,29.7395,94100.0],["2024-06-14",29.2062,29.8462,29.0899,29.8171,176000.0],["2024-06-17",29.5844,30.5153,29.342,30.3504,110400.0],["2024-06-18",30.5153,30.5347,30.1177,30.1274,61700.0],["2024-06-20",29.8462,30.428,29.662,30.2438,50400.0],["2024-06-21",30.2631,30.9904,29.7007,30.9322,247800.0],["2024-06-24",31.1552,31.291,30.7092,30.7189,90200.0],["2024-06-25",30.5347,30.5347,29.9044,30.1274,53900.0],["2024-06-26",29.8559,30.2825,29.7589,29.9722,65600.0],["2024-06-27",30.0304,30.5831,29.8365,30.4668,81400.0],["2024-06-28",30.7868,30.9322,30.3504,30.5637,581000.0],["2024-07-01",30.5056,30.5056,29.022,29.3129,82300.0],["2024-07-02",29.4292,29.8462,29.3517,29.7298,66400.0],["2024-07-03",29.9626,30.8449,29.885,30.5831,67900.0],["2024-07-05",30.3989,30.6607,29.9819,30.4377,64400.0],["2024-07-08",30.6607,31.068,30.5928,30.9322,62300.0],["2024-07-09",30.7771,30.8837,30.2825,30.7771,106000.0],["2024-07-10",31.0292,31.2134,30.4474,31.0777,68200.0],["2024-07-11",32.1346,33.8509,31.8534,33.6279,202000.0],["2024-07-12",34.2775,34.6363,33.7733,34.1709,149400.0],["2024-07-15",34.5975,35.5478,34.2969,35.0533,168700.0],["2024-07-16",35.6448,36.4011,35.6448,35.8678,252600.0],["2024-07-17",35.606,36.7017,35.4799,36.6435,262800.0],["2024-07-18",36.2654,37.6132,36.0326,36.3332,91900.0],["2024-07-19",36.3332,37.0605,36.2363,36.3041,95500.0],["2024-07-22",36.4205,37.2447,36.149,37.2059,81200.0],["2024-07-23",36.9538,38.3695,36.7696,37.8168,128900.0],["2024-07-24",37.5938,38.195,36.9829,37.1477,86400.0],["2024-07-25",37.3514,38.8543,37.2253,38.2338,119500.0],["2024-07-26",38.9416,39.0289,38.1756,38.6604,82100.0],["2024-07-29",38.4956,38.7477,38.0495,38.321,68600.0],["2024-07-30",38.321,38.738,38.321,38.5731,69200.0],["2024-07-31",38.515,39.4361,37.5744,38.4083,166800.0],["2024-08-01",38.5247,38.5247,37.0896,38.1077,167600.0],["2024-08-02",36.4981,38.0689,36.4205,37.7974,146500.0],["2024-08-05",35.8193,37.332,35.8096,36.7502,112200.0],["2024-08-06",36.6047,37.7683,36.6047,37.3708,92400.0],["2024-08-07",38.1271,38.1271,36.5659,36.6241,115300.0],["2024-08-08",36.9247,37.2447,36.3429,37.1962,77100.0],["2024-08-09",37.3029,37.3029,36.5756,36.9344,60200.0],["2024-08-12",36.7599,36.7599,34.9951,35.2957,96100.0],["2024-08-13",35.6836,36.1005,35.4217,35.8872,48300.0],["2024-08-14",36.0035,36.0035,35.1793,35.6836,80200.0],["2024-08-15",36.6241,36.7502,36.0714,36.1199,59800.0],["2024-08-16",36.0714,36.4108,35.7611,36.1199,62100.0],["2024-08-19",36.2557,36.8956,35.8678,36.8762,119100.0],["2024-08-20",36.7017,36.7017,36.0617,36.1296,79100.0],["2024-08-21",36.3914,36.8859,35.7417,36.7599,49600.0],["2024-08-22",36.8472,36.8859,36.3817,36.4399,40100.0],["2024-08-23",36.5369,39.4943,36.4593,38.6992,204800.0],["2024-08-26",39.1937,39.4168,38.835,38.8834,70400.0],["2024-08-27",38.3889,38.4277,37.5259,37.6326,49900.0],["2024-08-28",37.5938,38.2144,37.4968,37.6326,55400.0],["2024-08-29",38.0592,38.1368,37.6132,37.8265,61900.0],["2024-08-30",37.8265,38.4859,37.7392,38.4665,111500.0],["2024-09-03",38.1368,38.1853,37.0217,37.4677,92100.0],["2024-09-04",37.5065,37.7586,36.9926,37.109,56900.0],["2024-09-05",37.4386,37.5162,36.8471,37.1962,61500.0],["2024-09-06",37.3805,37.3805,36.4981,36.6435,65600.0],["2024-09-09",36.4205,37.2059,36.4205,36.7599,63800.0],["2024-09-10",36.915,37.2835,36.4302,37.1574,56200.0],["2024-09-11",36.7793,36.8471,35.926,36.7696,96100.0],["2024-09-12",37.0993,37.3708,36.7502,37.2932,40500.0],["2024-09-13",37.7198,38.9416,37.6423,38.9028,106300.0],["2024-09-16",39.0199,39.5273,38.454,39.3614,87900.0],["2024-09-17",39.498,39.9274,38.8833,38.8931,104400.0],["2024-09-18",38.7467,39.7615,37.9076,38.8248,101000.0],["2024-09-19",39.7127,39.8103,38.9906,39.7127,77100.0],["2024-09-20",39.3614,39.498,38.8053,38.854,343000.0],["2024-09-23",39.1858,39.1858,38.3369,38.7662,75900.0],["2024-09-24",38.9028,39.2053,38.6589,39.098,69600.0],["2024-09-25",39.0102,39.0102,38.2588,38.5808,61500.0],["2024-09-26",39.1273,39.2053,38.6296,39.137,63800.0],["2024-09-27",39.4785,39.6932,38.5223,38.6004,59000.0],["2024-09-30",38.3759,38.7662,37.7905,38.6687,116800.0],["2024-10-01",38.4735,38.4735,37.4099,37.8783,112800.0],["2024-10-02",37.7612,38.132,37.5563,37.849,87900.0],["2024-10-03",37.4099,37.4392,36.3269,36.5318,127200.0],["2024-10-04",36.844,36.844,35.8878,35.8975,72200.0],["2024-10-07",35.5658,35.5658,34.8047,34.9413,76500.0],["2024-10-08",35.1853,35.3511,34.8535,35.0584,53600.0],["2024-10-09",34.9999,35.3414,34.6974,34.912,55900.0],["2024-10-10",34.3851,34.6681,34.2095,34.6584,78300.0],["2024-10-11",34.8047,35.8878,34.8047,35.878,50300.0],["2024-10-14",35.7512,36.2586,35.7512,35.9463,51700.0],["2024-10-15",35.7609,37.0099,35.7609,36.2488,83500.0],["2024-10-16",36.6586,37.5466,36.4147,37.1075,64000.0],["2024-10-17",37.0879,37.2636,36.6196,37.0099,60900.0],["2024-10-18",37.0977,37.2636,36.5318,36.7952,46700.0],["2024-10-21",36.8928,36.8928,35.9854,36.0244,81800.0],["2024-10-22",35.9854,36.3952,35.8195,36.1805,55000.0],["2024-10-23",36.122,36.5611,36.0244,36.3074,109700.0],["2024-10-24",36.6489,37.8198,36.6489,37.7515,70700.0],["2024-10-25",38.1808,38.1808,37.0489,37.0977,54200.0],["2024-10-28",37.4392,37.7417,37.2343,37.2636,40400.0],["2024-10-29",36.805,37.5953,36.805,37.3904,54900.0],["2024-10-30",37.1855,38.4442,37.166,37.6539,78000.0],["2024-10-31",37.4978,37.4978,36.9221,36.9221,56700.0],["2024-11-01",37.2148,37.4782,36.6879,36.7464,104100.0],["2024-11-04",36.6977,37.2343,36.6977,37.0294,68000.0],["2024-11-05",36.6879,38.8053,36.6879,38.6491,74200.0],["2024-11-06",39.8103,40.9909,38.6004,39.2931,203800.0],["2024-11-07",39.4102,39.7029,38.9516,39.2053,82300.0],["2024-11-08",39.8883,41.391,39.5468,41.147,175000.0],["2024-11-11",41.1568,41.7422,40.6299,40.8738,85700.0],["2024-11-12",40.7567,41.1861,39.6737,40.0932,115600.0],["2024-11-13",40.3762,40.6299,39.9371,40.1713,99700.0],["2024-11-14",40.4055,40.825,39.82,40.2006,121000.0],["2024-11-15",40.464,40.464,39.2151,39.6444,66800.0],["2024-11-18",39.5566,40.5226,39.5566,39.8493,63100.0],["2024-11-19",39.8103,39.8103,39.0394,39.6542,59100.0],["2024-11-20",39.3126,39.5663,38.8053,39.1565,41000.0],["2024-11-21",39.2248,39.9078,39.2248,39.5956,74800.0],["2024-11-22",39.9762,40.786,39.82,40.2006,103800.0],["2024-11-25",40.6104,41.7618,40.6104,41.1958,173000.0],["2024-11-26",41.0592,41.1178,40.3469,40.8836,51300.0],["2024-11-27",41.0202,41.4398,40.786,40.8933,68400.0],["2024-11-29",40.9714,41.2836,40.5323,40.6006,55500.0],["2024-12-02",40.5811,40.825,39.9274,40.6592,76200.0],["2024-12-03",40.503,40.9324,39.8493,40.3274,49500.0],["2024-12-04",40.6397,40.6592,39.9469,40.6104,43500.0],["2024-12-05",40.425,40.5518,39.8493,39.8883,39100.0],["2024-12-06",40.2981,40.4835,39.9469,40.1518,42400.0],["2024-12-09",40.5421,41.4983,40.4445,40.503,69900.0],["2024-12-10",40.503,40.5909,39.7127,39.9469,74500.0],["2024-12-11",40.2006,40.6592,39.9957,40.464,75900.0],["2024-12-12",40.4445,40.4445,39.6932,39.8298,49800.0],["2024-12-13",39.5273,39.6542,38.7662,39.1077,53000.0],["2024-12-16",39.3126,39.7225,39.2639,39.3322,61700.0],["2024-12-17",38.9711,39.0882,38.132,38.2979,89700.0],["2024-12-18",38.6101,38.6199,36.2878,36.5903,168100.0],["2024-12-19",36.7269,37.2246,36.0439,36.7269,125400.0],["2024-12-20",36.4049,37.7319,36.4049,37.0684,507800.0],["2024-12-23",36.8245,37.2538,36.6196,36.8928,78000.0],["2024-12-24",37.0392,37.5368,37.0099,37.4685,26700.0],["2024-12-26",37.0977,37.7027,36.9318,37.6051,56800.0],["2024-12-27",37.1172,37.488,36.8538,37.0392,56400.0],["2024-12-30",36.9416,37.4295,36.2683,37.0782,66000.0],["2024-12-31",37.3904,37.7124,37.0977,37.3319,62100.0],["2025-01-02",37.7222,37.7222,36.4244,36.5025,71400.0],["2025-01-03",36.3757,37.0294,36.2683,36.8147,61100.0],["2025-01-06",36.6489,37.1465,36.2878,36.4342,67800.0],["2025-01-07",36.3366,36.4342,34.7852,34.795,78600.0],["2025-01-08",34.512,34.5413,33.9363,34.0339,74000.0],["2025-01-10",33.3313,33.3996,32.7459,33.1167,130000.0],["2025-01-13",32.8923,33.7216,32.8923,33.4972,112900.0],["2025-01-14",33.4387,34.1022,33.1752,33.5265,74300.0],["2025-01-15",34.512,34.8828,34.1119,34.2095,87800.0],["2025-01-16",34.2778,35.478,33.8778,35.2828,81200.0],["2025-01-17",35.6439,35.8488,35.3023,35.7414,80000.0],["2025-01-21",36.0829,36.9904,36.0829,36.8538,75900.0],["2025-01-22",36.5611,36.8147,35.8097,35.839,49900.0],["2025-01-23",35.6146,36.2586,35.6146,36.2098,67300.0],["2025-01-24",35.9658,36.6391,35.9073,36.483,72700.0],["2025-01-27",36.5806,37.8198,36.5806,37.5563,87100.0],["2025-01-28",37.2246,37.8783,37.0489,37.4587,48700.0],["2025-01-29",37.488,37.7124,36.522,36.6294,58800.0],["2025-01-30",37.1075,37.7515,37.0587,37.2538,60100.0],["2025-01-31",37.3416,37.6051,36.6879,37.2343,95400.0],["2025-02-03",36.5025,36.9611,36.0342,36.1512,87400.0],["2025-02-04",35.9561,36.2781,35.2633,36.1317,79000.0],["2025-02-05",36.4635,36.9123,35.9268,36.9123,95200.0],["2025-02-06",37.2538,37.5953,36.2586,37.0294,108100.0],["2025-02-07",36.7952,36.7952,35.8683,36.2391,127600.0],["2025-02-10",36.4537,36.7855,35.9756,36.6196,106200.0],["2025-02-11",36.2391,36.6977,36.2391,36.6001,70400.0],["2025-02-12",35.8488,36.0049,35.4292,35.7219,126500.0],["2025-02-13",35.8195,36.5318,35.8195,36.3659,117000.0],["2025-02-14",38.0539,40.9226,38.0539,38.3467,209900.0],["2025-02-18",37.9466,37.9466,36.3659,37.7319,167100.0],["2025-02-19",37.0977,38.2979,37.0099,37.6734,154100.0],["2025-02-20",37.527,37.9271,37.1465,37.7222,131700.0],["2025-02-21",38.093,38.093,36.5513,36.5708,116000.0],["2025-02-24",36.8343,36.9221,36.2195,36.4147,87100.0],["2025-02-25",36.6879,37.6929,36.6391,37.449,111700.0],["2025-02-26",37.449,38.0539,37.41,38.0052,79100.0],["2025-02-27",37.849,38.3174,37.3124,38.0149,97600.0],["2025-02-28",38.1613,38.1613,36.9709,37.5466,126600.0],["2025-03-03",37.5075,37.9271,37.2441,37.5466,115800.0],["2025-03-04",37.4392,38.2491,37.2929,37.6441,158300.0],["2025-03-05",37.488,38.6296,37.488,38.5223,144500.0],["2025-03-06",38.1613,38.5321,37.7417,37.81,100100.0],["2025-03-07",37.7417,37.849,36.122,36.3659,71700.0],["2025-03-10",36.1122,36.1317,34.1022,34.6096,159200.0],["2025-03-11",34.6096,34.9803,33.8095,34.0827,142500.0],["2025-03-12",34.4168,34.7903,34.1809,34.348,101800.0],["2025-03-13",34.2891,34.5151,33.5421,33.778,107500.0],["2025-03-14",33.9549,34.2006,33.3751,33.9942,95100.0],["2025-03-17",33.837,34.8787,33.7485,34.8787,155500.0],["2025-03-18",34.633,34.633,34.1318,34.2203,102800.0],["2025-03-19",34.2497,34.8492,34.0434,34.633,106200.0],["2025-03-20",34.3382,35.321,34.3382,35.1834,122700.0],["2025-03-21",35.036,35.2129,34.4659,34.8001,366900.0],["2025-03-24",35.3603,36.0679,35.3013,35.7043,142600.0],["2025-03-25",35.4487,35.6256,34.8689,34.9672,96600.0],["2025-03-26",35.1637,35.3898,34.7903,34.9475,63100.0],["2025-03-27",34.9475,35.3111,34.6232,34.7018,75500.0],["2025-03-28",34.6428,35.0261,33.7583,33.9156,56000.0],["2025-03-31",33.5323,33.8665,33.2866,33.8566,139800.0],["2025-04-01",33.5913,34.6134,33.4144,34.3087,92400.0],["2025-04-02",33.778,34.5151,33.1883,33.9254,155400.0],["2025-04-03",32.8149,32.8149,31.4095,31.4587,130100.0],["2025-04-04",30.5545,31.5176,30.2105,31.0459,211300.0],["2025-04-07",29.7879,31.5471,29.5324,30.0041,196800.0],["2025-04-08",30.8297,31.1049,29.2867,29.611,148800.0],["2025-04-09",29.0803,31.6454,28.8543,31.0459,194100.0],["2025-04-10",29.9648,30.7412,29.4243,29.8371,173300.0],["2025-04-11",29.7585,30.5054,29.0803,30.2892,156000.0],["2025-04-14",30.8002,31.1245,30.24,30.9181,127100.0],["2025-04-15",30.8395,31.4488,30.7216,30.8395,112900.0],["2025-04-16",30.7805,31.1049,30.0926,30.2597,97800.0],["2025-04-17",30.181,30.9968,30.181,30.7117,128900.0],["2025-04-21",30.3579,30.6724,29.7486,30.1221,120300.0],["2025-04-22",30.6135,30.8493,29.7683,30.1614,138900.0],["2025-04-23",30.928,31.3112,30.1221,30.1516,81500.0],["2025-04-24",30.1614,30.6528,29.8371,30.3383,108200.0],["2025-04-25",30.1319,30.3088,29.8272,30.24,70100.0],["2025-04-28",30.1123,30.3481,29.7486,30.0926,76200.0],["2025-04-29",29.9747,30.4857,29.9059,30.2793,99800.0],["2025-04-30",29.7978,30.1614,29.2081,29.8764,110700.0],["2025-05-01",29.7683,30.181,29.5619,29.8272,95400.0],["2025-05-02",30.0336,30.525,30.0336,30.1417,72600.0],["2025-05-05",29.7879,30.299,29.6209,29.8272,105000.0],["2025-05-06",29.5619,29.5619,28.8052,28.8838,84400.0],["2025-05-07",30.1516,30.7707,29.1393,29.6012,134800.0],["2025-05-08",29.67,29.9747,28.5005,29.5619,125100.0],["2025-05-09",29.5619,29.6798,29.0017,29.2965,106000.0],["2025-05-12",30.3285,30.4562,29.9059,30.0926,171000.0],["2025-05-13",30.2597,30.4661,29.4931,29.5128,79300.0],["2025-05-14",29.4341,29.6307,28.6872,28.7364,100000.0],["2025-05-15",28.7364,29.4636,28.5005,29.3555,106100.0],["2025-05-16",29.5029,29.7683,29.1786,29.1983,117400.0],["2025-05-19",28.7167,29.1491,28.6577,28.8641,91400.0],["2025-05-20",28.7462,28.874,28.4514,28.6971,112200.0],["2025-05-21",28.3531,28.53,27.5374,27.557,130600.0],["2025-05-22",27.4588,27.7045,27.1344,27.5177,160900.0],["2025-05-23",27.1934,27.675,27.1934,27.6258,127700.0],["2025-05-27",27.9993,28.8838,27.7045,28.6971,144000.0],["2025-05-28",28.6184,28.8445,27.8814,27.9895,133400.0],["2025-05-29",28.1762,28.4808,27.901,28.0288,155700.0],["2025-05-30",27.8126,28.4808,27.6848,28.3138,295900.0],["2025-06-02",28.0976,28.5693,27.8322,28.5005,231500.0],["2025-06-03",28.5791,28.9919,28.3039,28.9427,163400.0],["2025-06-04",28.8543,29.2474,28.7265,28.9034,116300.0],["2025-06-05",28.815,29.9452,28.7167,29.3653,199400.0],["2025-06-06",29.6995,29.8764,28.874,29.1983,80200.0],["2025-06-09",29.3457,29.9157,29.2376,29.6798,120700.0],["2025-06-10",29.7191,30.3088,29.7191,30.1417,81900.0],["2025-06-11",30.1417,30.7609,30.1417,30.4366,159400.0],["2025-06-12",30.1909,30.525,29.8764,30.3481,92400.0],["2025-06-13",29.6995,29.8567,29.0017,29.1098,70300.0],["2025-06-16",29.4931,30.4759,29.2769,30.3973,250300.0],["2025-06-17",30.2105,30.299,29.159,29.7093,177500.0],["2025-06-18",29.7585,30.3874,29.5324,30.2695,142700.0],["2025-06-20",30.3874,30.6921,29.9255,30.181,325500.0],["2025-06-23",30.2204,31.0361,29.7879,30.7216,318500.0],["2025-06-24",30.869,30.869,30.2892,30.4661,236700.0],["2025-06-25",30.2793,30.4464,29.1884,29.3948,185700.0],["2025-06-26",29.3457,29.8862,28.8936,29.8469,165000.0],["2025-06-27",29.8371,30.869,29.8174,30.525,309700.0],["2025-06-30",30.5152,30.5152,29.67,30.181,150300.0],["2025-07-01",30.1319,31.439,29.9747,31.3014,181800.0],["2025-07-02",31.2916,31.8026,31.1835,31.665,172500.0],["2025-07-03",31.7731,31.9402,31.5078,31.8419,72300.0],["2025-07-07",31.6061,31.8419,30.9968,31.0754,140400.0],["2025-07-08",31.0754,31.6159,30.9574,30.9673,147400.0],["2025-07-09",31.2228,31.2228,30.5348,31.1343,107900.0],["2025-07-10",31.1245,31.9009,31.1049,31.439,103200.0],["2025-07-11",31.0754,31.2228,30.9083,31.0754,79200.0],["2025-07-14",30.869,31.2228,30.6921,30.7117,104600.0],["2025-07-15",30.7019,30.9181,30.0729,30.1024,105200.0],["2025-07-16",30.2597,30.6429,29.9354,30.5447,147700.0],["2025-07-17",30.5938,31.2818,30.5938,30.8886,141200.0],["2025-07-18",31.1245,31.1638,30.2302,30.3678,75400.0],["2025-07-21",30.2793,30.8493,30.2793,30.4071,65800.0],["2025-07-22",30.6331,31.0754,30.3481,30.6921,110900.0],["2025-07-23",30.7805,30.9083,30.584,30.7805,80600.0],["2025-07-24",30.6823,31.1245,30.5938,30.8199,56500.0],["2025-07-25",30.8002,31.2916,30.4661,31.2326,60000.0],["2025-07-28",31.2326,31.2326,30.5643,31.0361,64400.0],["2025-07-29",31.38,32.1564,30.81,31.9402,104600.0],["2025-07-30",32.0287,32.0287,30.4955,30.7805,148200.0],["2025-07-31",30.4857,30.6921,30.1614,30.6233,113200.0],["2025-08-01",30.3186,31.2031,29.7585,30.1614,131200.0],["2025-08-04",30.2204,30.6823,30.0533,30.6823,135400.0],["2025-08-05",30.7609,31.5569,30.5545,31.4488,101200.0],["2025-08-06",31.1343,31.9599,30.7117,31.6749,140400.0],["2025-08-07",30.3874,30.7314,27.557,28.245,198800.0],["2025-08-08",28.5005,29.1786,28.4317,28.5693,162400.0],["2025-08-11",28.6479,29.4047,28.1664,28.6676,161400.0],["2025-08-12",28.9722,29.7781,28.6971,29.4243,141200.0],["2025-08-13",30.0729,30.8002,29.611,30.6528,158500.0],["2025-08-14",30.1417,30.5643,29.9452,30.4169,110400.0],["2025-08-15",30.4759,30.5447,30.0041,30.2498,162800.0],["2025-08-18",30.1123,30.4464,29.8272,30.1024,101500.0],["2025-08-19",30.1614,30.7412,29.896,30.4759,137800.0],["2025-08-20",30.6135,30.7019,30.299,30.3874,80100.0],["2025-08-21",30.1712,30.4955,30.0926,30.2302,88000.0],["2025-08-22",30.525,31.9992,30.525,31.8714,185900.0],["2025-08-25",31.6257,32.068,31.439,31.9697,103500.0],["2025-08-26",31.8321,32.3333,31.8321,31.9894,95300.0],["2025-08-27",31.8518,32.2645,31.8518,32.1957,91200.0],["2025-08-28",32.4906,32.4906,31.7437,32.0876,77200.0],["2025-08-29",32.0581,32.2547,31.7043,32.0287,71500.0],["2025-09-02",31.5962,32.068,31.3604,31.4292,187800.0],["2025-09-03",31.3309,31.3997,30.9771,31.1835,133600.0],["2025-09-04",31.4685,32.1859,30.8788,32.1761,120800.0],["2025-09-05",32.4611,33.0409,32.1859,32.5495,97300.0],["2025-09-08",32.5594,32.5594,31.8616,32.3038,88300.0],["2025-09-09",32.1466,32.5299,31.8518,31.9402,107400.0],["2025-09-10",31.8419,32.0581,31.5471,31.6356,67800.0],["2025-09-11",31.8125,32.7363,31.7633,32.6183,105300.0],["2025-09-12",32.3432,32.4021,31.7731,31.8125,92800.0],["2025-09-15",31.9412,32.1492,31.6144,31.8719,122900.0],["2025-09-16",31.961,32.1393,31.4856,31.5054,99200.0],["2025-09-17",31.6936,32.7732,31.5054,31.5847,111900.0],["2025-09-18",31.7134,32.2284,31.5153,32.0403,116900.0],["2025-09-19",32.0601,32.0601,31.1588,31.2974,295400.0],["2025-09-22",31.1192,31.347,30.3565,30.4655,95300.0],["2025-09-23",30.6735,31.1489,30.1485,30.2278,110800.0],["2025-09-24",30.0198,30.4259,29.683,29.7227,99900.0],["2025-09-25",29.6632,30.0396,29.3067,29.3859,76500.0],["2025-09-26",29.5642,29.6929,29.3166,29.5444,79600.0],["2025-09-29",29.6038,29.6038,28.9897,29.3166,92700.0],["2025-09-30",29.3067,29.3067,28.7124,29.069,88400.0],["2025-10-01",28.6629,28.9501,28.6332,28.8313,92800.0],["2025-10-02",28.7619,28.7619,27.9795,28.554,150400.0],["2025-10-03",28.7223,29.0987,28.5738,28.6134,141700.0],["2025-10-06",28.5441,28.6134,27.7814,27.8805,256100.0],["2025-10-07",27.8012,28.0488,27.4546,27.7913,219100.0],["2025-10-08",27.8805,28.2667,27.2862,27.9795,91600.0],["2025-10-09",27.8111,28.0389,27.6428,27.8012,89400.0],["2025-10-10",27.9597,28.0587,27.0881,27.1872,159900.0],["2025-10-13",27.3159,28.1083,27.1376,28.0885,142300.0],["2025-10-14",27.8508,28.6629,27.8508,28.5242,109700.0],["2025-10-15",28.5738,28.9105,28.554,28.8511,131500.0],["2025-10-16",28.7718,29.3364,28.5143,28.8214,167200.0],["2025-10-17",28.8016,29.1185,28.5242,28.9996,111300.0],["2025-10-20",29.2076,29.4552,28.8709,29.3067,81300.0],["2025-10-21",29.2076,29.8613,29.069,29.584,108900.0],["2025-10-22",29.683,30.1683,29.4255,29.9802,162300.0],["2025-10-23",29.9703,30.307,29.6137,30.1882,138300.0],["2025-10-24",30.4556,31.1588,30.1089,31.0795,152300.0],["2025-10-27",31.2182,31.4262,30.5942,30.9409,147500.0],["2025-10-28",30.7428,31.0795,30.0594,30.6933,93800.0],["2025-10-29",30.4754,30.5843,28.8313,28.9699,179700.0],["2025-10-30",28.6926,29.1482,28.6926,28.8016,145200.0],["2025-10-31",28.6926,29.0987,28.3163,28.9303,152500.0],["2025-11-03",28.7619,29.1581,28.4945,29.069,225800.0],["2025-11-04",29.0195,29.5246,28.6134,29.1284,120400.0],["2025-11-05",29.1581,30.7626,28.96,30.6239,254500.0],["2025-11-06",30.3466,30.3763,29.1086,29.1977,233500.0],["2025-11-07",30.2179,30.2179,28.346,28.9897,234300.0],["2025-11-10",29.2671,30.0693,28.8313,29.8019,180600.0],["2025-11-11",30.1188,30.9013,29.9703,30.7131,200100.0],["2025-11-12",30.4655,31.0795,30.0,30.0297,231100.0],["2025-11-13",29.8514,30.1188,28.7223,28.9699,167800.0],["2025-11-14",28.9006,29.2671,28.5738,28.752,140700.0],["2025-11-17",28.4549,28.8313,27.9102,28.1182,184900.0],["2025-11-18",28.1677,28.4747,27.9993,28.0587,173900.0],["2025-11-19",28.2469,28.7619,28.0587,28.445,184700.0],["2025-11-20",28.6926,29.2869,28.3262,28.346,216300.0],["2025-11-21",28.6134,29.4552,28.6134,29.2274,203300.0],["2025-11-24",29.2274,29.3859,28.9402,29.1779,195300.0],["2025-11-25",29.4057,30.0099,28.7322,29.5444,216900.0],["2025-11-26",29.4453,29.8613,29.277,29.3265,224200.0],["2025-11-28",29.277,29.277,28.8115,29.0195,60100.0],["2025-12-01",28.7124,28.9798,28.4648,28.7322,308700.0],["2025-12-02",28.9402,29.1284,28.5044,28.9402,185700.0],["2025-12-03",28.7718,29.4255,28.7718,29.3166,154100.0],["2025-12-04",29.0789,29.168,28.653,28.8214,203500.0],["2025-12-05",28.5936,29.3661,28.5936,28.653,246200.0],["2025-12-08",28.8313,28.96,28.0984,28.0984,222200.0],["2025-12-09",28.0984,28.752,27.9399,27.9399,561400.0],["2025-12-10",28.0389,28.346,27.4051,27.8409,1595300.0],["2025-12-11",27.9498,28.6926,27.3952,27.7418,2065800.0],["2025-12-12",28.1281,28.7124,27.1376,27.6031,977200.0],["2025-12-15",27.7814,28.3559,27.2268,27.514,485100.0],["2025-12-16",27.5932,27.93,27.1178,27.6824,307100.0],["2025-12-17",27.4249,27.8904,27.4249,27.4645,249800.0],["2025-12-18",27.7121,27.9894,27.5338,27.8309,287900.0],["2025-12-19",27.6923,27.7814,26.9792,27.1178,449400.0],["2025-12-22",27.1376,27.6725,27.1376,27.5536,321500.0],["2025-12-23",27.4942,27.6428,26.8405,27.4645,371100.0],["2025-12-24",27.415,27.7418,27.415,27.5734,145200.0],["2025-12-26",27.623,27.6527,27.1178,27.2763,215300.0],["2025-12-29",27.2862,27.3654,26.999,27.2763,208900.0],["2025-12-30",27.2268,27.3853,27.098,27.1079,176300.0],["2025-12-31",27.0782,27.2565,26.9098,27.0287,178200.0],["2026-01-02",27.0881,27.3159,26.6127,26.7316,205900.0],["2026-01-05",26.6226,27.623,26.6226,27.4645,238800.0],["2026-01-06",27.2664,27.93,27.0782,27.7814,203400.0],["2026-01-07",27.8309,28.0488,27.2565,27.4447,182700.0],["2026-01-08",27.1674,27.6824,26.6424,26.6523,214200.0],["2026-01-09",26.7118,26.7712,25.5728,25.8897,329500.0],["2026-01-12",25.8105,26.0284,25.5233,25.8501,508200.0],["2026-01-13",25.9194,25.9789,25.0578,25.5034,305700.0],["2026-01-14",25.4143,26.1868,25.4044,26.0581,254900.0],["2026-01-15",26.0779,26.9594,25.8303,26.9396,536100.0],["2026-01-16",26.7613,27.2862,26.7118,27.0089,194800.0],["2026-01-20",26.2859,26.6523,26.068,26.3255,250600.0],["2026-01-21",26.5335,26.8702,26.3948,26.7514,223200.0],["2026-01-22",26.791,27.2862,26.5335,26.5632,277400.0],["2026-01-23",26.4741,26.6523,26.0086,26.276,233000.0],["2026-01-26",26.2463,26.7811,26.1373,26.5731,370700.0],["2026-01-27",26.5236,26.7514,25.9293,26.1472,242200.0],["2026-01-28",26.2364,26.5038,25.8798,26.1967,252000.0],["2026-01-29",26.3156,26.7217,25.9293,26.7217,193500.0],["2026-01-30",26.4543,27.1773,26.3354,26.9396,242900.0],["2026-02-02",26.791,27.2268,26.5335,26.6325,158200.0],["2026-02-03",26.5038,27.0089,24.7507,24.8597,256400.0],["2026-02-04",24.8993,25.4143,24.721,25.345,299000.0],["2026-02-05",25.3252,25.7213,25.1172,25.553,252200.0],["2026-02-06",25.7709,26.5038,25.3549,26.3453,212600.0],["2026-02-09",26.2066,26.4245,25.7015,26.3453,166800.0],["2026-02-10",26.5236,27.1178,26.1274,26.9594,288700.0],["2026-02-11",26.9594,26.9594,25.6916,25.8699,437600.0],["2026-02-12",26.0086,26.0482,24.1961,24.7705,485600.0],["2026-02-13",25.3549,26.0977,24.83,25.6025,372900.0],["2026-02-17",25.6718,25.6718,24.414,24.7705,458900.0],["2026-02-18",24.8002,26.0185,24.8002,25.4935,343700.0],["2026-02-19",25.2459,25.4044,24.8399,25.4044,538000.0],["2026-02-20",25.4143,25.9689,25.2162,25.5134,306700.0],["2026-02-23",25.6223,25.7907,24.8498,25.3747,297700.0],["2026-02-24",25.4044,26.2859,25.4044,25.8105,281400.0],["2026-02-25",25.7808,26.0482,25.5134,25.8501,253700.0],["2026-02-26",25.9491,26.8207,25.86,26.3255,272500.0],["2026-02-27",25.8798,26.375,25.4143,26.1571,320600.0],["2026-03-02",25.6421,26.4344,25.444,26.2265,281400.0],["2026-03-03",25.5431,26.6325,25.5431,26.2066,304300.0],["2026-03-04",25.8006,26.7316,25.8006,26.2958,277000.0],["2026-03-05",26.068,26.6325,25.9689,26.2562,223100.0],["2026-03-06",25.7907,26.4642,25.5827,26.3948,389700.0],["2026-03-09",26.0977,26.7019,25.6619,26.5236,294800.0],["2026-03-10",26.3255,26.5137,25.9293,26.1769,279200.0],["2026-03-11",26.1076,26.3354,25.5926,25.8402,305000.0],["2026-03-12",25.5728,26.1868,25.5728,25.86,321300.0],["2026-03-13",26.2,26.39,25.1,25.42,380000.0],["2026-03-16",25.52,26.07,25.52,25.91,299300.0],["2026-03-17",26.14,26.36,25.55,25.61,328700.0],["2026-03-18",25.28,25.81,25.24,25.57,258100.0],["2026-03-19",25.4,25.93,25.35,25.65,251300.0],["2026-03-20",25.7,25.93,25.25,25.52,634400.0],["2026-03-23",25.94,26.34,25.8,25.96,275900.0],["2026-03-24",25.62,26.13,25.62,25.91,258700.0],["2026-03-25",26.28,26.45,25.84,26.21,207800.0],["2026-03-26",26.06,26.61,25.9,26.07,359600.0],["2026-03-27",25.9,26.1,25.52,25.71,282700.0],["2026-03-30",25.97,26.34,25.96,26.2,236300.0],["2026-03-31",26.41,26.94,26.13,26.59,232100.0],["2026-04-01",26.53,26.61,26.18,26.18,151100.0],["2026-04-02",25.94,26.57,25.82,26.3,189800.0],["2026-04-06",26.19,26.28,25.95,25.96,186400.0],["2026-04-07",25.95,26.39,25.88,26.28,137400.0],["2026-04-08",26.85,26.97,26.46,26.65,173300.0],["2026-04-09",26.42,26.68,26.19,26.43,201000.0],["2026-04-10",26.42,26.7,25.98,26.2,156700.0],["2026-04-13",26.18,26.83,26.04,26.82,146200.0],["2026-04-14",26.74,27.26,26.74,27.02,155300.0],["2026-04-15",27.07,27.33,27.04,27.09,136800.0],["2026-04-16",27.11,27.32,27.02,27.07,124900.0],["2026-04-17",27.41,27.81,27.28,27.73,173200.0],["2026-04-20",27.6,28.11,27.6,27.95,155700.0],["2026-04-21",28.07,28.41,27.99,28.13,231500.0],["2026-04-22",28.27,28.55,27.87,28.25,210200.0],["2026-04-23",28.16,28.31,27.55,27.95,268400.0],["2026-04-24",27.85,28.48,27.69,28.26,200000.0],["2026-04-27",28.21,28.67,28.21,28.37,201900.0],["2026-04-28",28.58,28.8,28.4,28.67,122300.0],["2026-04-29",28.46,28.46,27.99,28.01,229400.0],["2026-04-30",27.79,28.07,27.68,27.79,163200.0],["2026-05-01",28.23,28.24,27.64,27.7,175100.0],["2026-05-04",27.66,28.1,26.88,27.46,304300.0],["2026-05-05",27.45,28.69,27.09,28.67,223600.0],["2026-05-06",28.92,29.43,28.78,29.01,220000.0],["2026-05-07",28.58,29.94,28.56,29.52,222500.0],["2026-05-08",29.59,30.76,29.57,30.42,276200.0],["2026-05-11",30.42,30.59,29.87,30.23,375300.0],["2026-05-12",30.23,30.32,29.99,30.08,259100.0],["2026-05-13",29.86,29.98,29.26,29.46,251100.0],["2026-05-14",29.57,29.89,28.83,28.93,328100.0],["2026-05-15",28.66,28.68,28.11,28.18,209800.0],["2026-05-18",28.4,29.42,28.4,29.09,273900.0],["2026-05-19",28.91,29.26,28.15,28.15,367500.0],["2026-05-20",28.04,28.73,27.92,28.55,316400.0],["2026-05-21",28.48,28.55,28.01,28.52,309300.0],["2026-05-22",28.6,28.9,28.26,28.83,339500.0],["2026-05-26",28.85,29.02,27.82,27.89,581400.0],["2026-05-27",27.93,28.91,27.93,28.32,252400.0],["2026-05-28",28.29,28.83,28.29,28.42,241900.0],["2026-05-29",28.43,28.63,28.18,28.24,512700.0],["2026-06-01",28.32,28.95,27.91,28.95,302800.0],["2026-06-02",28.74,30.57,28.61,30.05,278200.0],["2026-06-03",29.74,29.74,28.75,28.99,254400.0],["2026-06-04",29.34,29.94,29.3,29.92,167300.0],["2026-06-05",29.89,30.35,29.81,30.1,212100.0],["2026-06-08",30.12,30.63,29.85,30.09,131800.0],["2026-06-09",30.15,30.99,30.15,30.57,185300.0],["2026-06-10",30.64,30.89,30.04,30.36,154900.0],["2026-06-11",30.52,30.76,30.25,30.33,162600.0],["2026-06-12",30.36,30.89,30.15,30.16,191700.0],["2026-06-15",29.98,30.63,29.21,29.42,204900.0],["2026-06-16",29.65,30.33,29.62,29.89,222300.0],["2026-06-17",29.77,30.13,28.87,28.98,222500.0],["2026-06-18",29.26,29.61,29.01,29.32,340100.0],["2026-06-22",29.12,29.56,28.72,28.81,270100.0],["2026-06-23",28.92,29.66,28.82,29.43,165200.0],["2026-06-24",29.49,30.09,29.49,29.66,206300.0],["2026-06-25",29.88,30.18,29.5,30.07,153800.0],["2026-06-26",30.26,31.44,30.26,31.41,406100.0],["2026-06-29",31.29,31.46,30.72,31.21,362400.0],["2026-06-30",31.19,31.45,30.7,31.17,146200.0],["2026-07-01",31.32,32.11,31.3,31.7,143600.0],["2026-07-02",31.86,32.03,31.37,31.86,113200.0],["2026-07-06",31.65,32.12,31.515,31.96,102652.51431],["2026-07-07",32.28,32.64,31.94,32.03,161535.731117],["2026-07-08",31.62,31.705,30.99,30.99,166333.30813],["2026-07-09",30.88,31.265,30.74,30.88,116703.745612],["2026-07-10",31.16,31.42,30.6,30.68,97481.60649],["2026-07-13",30.85,31.29,30.415,30.46,96022.698],["2026-07-14",30.21,30.79,29.87,29.87,137267.290388],["2026-07-15",30.08,31.43,30.02,31.17,146268.18421],["2026-07-16",31.34,31.77,31.26,31.42,122263.20119],["2026-07-17",31.27,31.71,30.94,31.2,127144.5871],["2026-07-20",30.98,31.22,30.35,30.78,93425.742735],["2026-07-21",30.65,30.99,30.37,30.41,129994.0498],["2026-07-22",30.68,30.715,29.96,30.27,147194.0165],["2026-07-23",29.87,30.04,29.56,29.9,149828.901676],["2026-07-24",30.03,30.71,30.03,30.38,110261.8922],["2026-07-27",30.71,31.4,30.71,31.09,123295.8491],["2026-07-28",31.5,32.24,31.5,31.73,138710.76596],["2026-07-29",31.55,32.27,31.215,31.61,106350.175254],["2026-07-30",31.7,31.705,30.82,31.1,96014.411593],["2026-07-31",30.89,30.9775,30.54,30.75,112285.6861],["2026-08-03",30.97,31.78,29.63,30.71,136961.68962],["2026-08-04",30.67,31.07,30.635,30.92,170253.079317],["2026-08-05",30.79,31.25,30.45,31.24,108709.772037],["2026-08-06",32.7,32.7,30.92,31.69,183479.277171],["2026-08-07",31.78,32.62,31.44,31.48,118019.685327],["2026-08-10",31.29,31.5,30.48,30.53,19748.817473],["2026-08-11",30.73,31.365,30.62,31.16,137163.84259],["2026-08-12",31.13,31.37,30.92,31.14,133302.244526],["2026-08-13",31.47,31.83,31.065,31.77,135571.522127],["2026-08-14",31.82,31.82,31.33,31.58,112597.728151]]}