{"t":"OBK","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2018-05-08",30.3158,30.3158,30.3158,30.3158,0.0],["2018-05-09",32.313,33.7932,32.206,33.4365,1730600.0],["2018-05-10",33.4365,33.7842,32.3309,32.7588,293400.0],["2018-05-11",32.8837,33.3027,32.5448,33.1333,128300.0],["2018-05-14",33.1779,33.3206,32.3977,32.8391,172100.0],["2018-05-15",32.8213,32.9907,32.5538,32.7678,173400.0],["2018-05-16",32.9818,32.9818,32.5894,32.7856,48100.0],["2018-05-17",32.9283,33.1512,32.7678,33.1423,109800.0],["2018-05-18",33.2403,33.4365,32.9612,33.4097,70800.0],["2018-05-21",32.5448,33.6594,32.5448,33.383,72700.0],["2018-05-22",33.5257,33.5257,33.2385,33.4276,87500.0],["2018-05-23",33.3027,33.5257,33.1155,33.49,35800.0],["2018-05-24",33.4365,34.0606,32.7597,33.9715,84900.0],["2018-05-25",34.0963,35.3268,33.5123,34.7204,138700.0],["2018-05-29",34.5154,35.2198,34.0695,34.7472,89500.0],["2018-05-30",33.9492,34.6482,33.3295,34.3816,35000.0],["2018-05-31",33.9938,34.7026,33.49,34.6313,36000.0],["2018-06-01",34.6937,34.7739,33.8859,34.2479,57800.0],["2018-06-04",34.4708,34.4886,32.5627,34.1587,68300.0],["2018-06-05",33.9625,34.6224,33.8823,34.4351,46900.0],["2018-06-06",34.6402,35.4962,33.4454,34.6313,92500.0],["2018-06-07",34.979,35.1039,33.8823,34.8096,53000.0],["2018-06-08",34.5867,34.9433,34.1016,34.4619,46500.0],["2018-06-11",34.7026,35.6656,34.2969,35.2019,122800.0],["2018-06-12",35.5764,37.168,34.3504,36.1025,134900.0],["2018-06-13",35.8439,36.3343,34.56,35.9509,136000.0],["2018-06-14",36.2124,37.0735,35.8554,36.4801,166900.0],["2018-06-15",36.3908,36.5872,35.436,36.3641,246800.0],["2018-06-18",36.1231,37.7562,35.5386,36.1321,397200.0],["2018-06-19",36.5425,37.6759,35.7216,36.5425,158400.0],["2018-06-20",36.5872,37.0289,36.2927,36.4801,155800.0],["2018-06-21",36.6675,36.6898,35.1594,35.6502,142500.0],["2018-06-22",35.9001,36.9263,35.3022,36.9263,2217800.0],["2018-06-25",36.8103,37.4796,35.4271,35.677,210800.0],["2018-06-26",35.9179,36.1945,35.6502,35.677,72800.0],["2018-06-27",35.7483,35.7742,35.0166,35.2754,111400.0],["2018-06-28",35.909,36.4533,35.4003,36.141,95700.0],["2018-06-29",36.3641,36.9888,35.3379,36.5336,66500.0],["2018-07-02",36.4622,36.9486,35.7483,36.7835,39100.0],["2018-07-03",37.0066,37.0066,35.7127,35.9357,45800.0],["2018-07-05",35.7751,36.6407,35.7751,35.9804,78300.0],["2018-07-06",35.9803,36.2436,35.2932,35.4182,80400.0],["2018-07-09",35.2665,36.738,35.1728,35.6859,118500.0],["2018-07-10",36.1231,36.4506,34.847,35.5163,115300.0],["2018-07-11",35.3468,36.3641,34.8738,34.9541,110400.0],["2018-07-12",35.0345,35.0969,34.7846,34.856,45200.0],["2018-07-13",34.8024,35.3111,34.499,35.2308,102900.0],["2018-07-16",35.2308,35.4271,35.1683,35.2486,23500.0],["2018-07-17",35.0791,35.6859,34.8381,34.9274,36200.0],["2018-07-18",34.8114,35.3379,34.7891,34.9184,25300.0],["2018-07-19",34.8738,35.6502,34.8738,35.3646,32300.0],["2018-07-20",35.1951,35.6502,35.1951,35.4717,23700.0],["2018-07-23",35.436,35.6502,35.3468,35.5877,56700.0],["2018-07-24",35.6056,35.6056,34.9006,35.0702,30000.0],["2018-07-25",34.9809,35.0318,34.5347,34.7489,84200.0],["2018-07-26",34.9184,36.4979,34.8292,36.2481,185900.0],["2018-07-27",36.4801,36.4801,35.5119,35.8287,23900.0],["2018-07-30",35.9447,36.5961,35.4101,36.025,46800.0],["2018-07-31",36.0607,36.2659,34.9095,36.2481,58800.0],["2018-08-01",36.2749,36.5872,35.6056,36.1945,54800.0],["2018-08-02",35.2486,36.4801,33.911,35.9268,72600.0],["2018-08-03",35.9893,36.1142,35.2575,35.4271,41600.0],["2018-08-06",35.6948,35.8911,34.9274,35.7662,53900.0],["2018-08-07",35.784,35.9893,35.2219,35.7037,109300.0],["2018-08-08",35.7305,35.9331,35.3379,35.7037,35600.0],["2018-08-09",35.6413,35.8287,35.4405,35.5342,42600.0],["2018-08-10",35.3557,36.2391,34.8292,35.8822,51800.0],["2018-08-13",35.7037,36.0964,35.0336,35.677,36200.0],["2018-08-14",35.8554,35.9357,35.677,35.9001,71400.0],["2018-08-15",35.8287,36.141,34.8203,35.1683,47300.0],["2018-08-16",35.3557,35.7751,34.6775,35.3825,68600.0],["2018-08-17",35.2486,36.8013,35.2486,36.4176,85900.0],["2018-08-20",36.4265,36.7032,36.2481,36.5872,64100.0],["2018-08-21",36.5961,36.8781,36.4533,36.7567,49500.0],["2018-08-22",36.73,36.8817,35.9366,36.6853,55300.0],["2018-08-23",36.6496,36.9977,36.2838,36.8906,40000.0],["2018-08-24",36.8103,37.0334,35.5788,36.2927,148200.0],["2018-08-27",36.4801,37.3546,36.1142,36.373,107500.0],["2018-08-28",36.4533,36.489,35.7037,36.1767,57000.0],["2018-08-29",36.1767,36.3195,35.8554,36.2748,35900.0],["2018-08-30",36.3195,36.4801,35.8242,36.1856,31600.0],["2018-08-31",36.1588,36.5425,35.784,36.1588,31500.0],["2018-09-04",36.1231,36.141,35.7483,36.1053,35300.0],["2018-09-05",36.0607,36.5515,36.025,36.5425,74900.0],["2018-09-06",36.5872,36.8549,36.3195,36.7032,63200.0],["2018-09-07",36.7299,37.2921,36.3935,36.8816,64000.0],["2018-09-10",37.078,37.078,36.4444,36.837,59600.0],["2018-09-11",36.7835,37.0244,36.4355,36.4979,31900.0],["2018-09-12",36.4355,36.4979,35.2397,35.784,104200.0],["2018-09-13",35.9118,35.9118,35.2017,35.5992,101000.0],["2018-09-14",35.5813,35.7242,34.9561,35.0097,40300.0],["2018-09-17",34.8847,35.8939,34.8043,34.8757,31900.0],["2018-09-18",34.9204,35.1437,34.2238,34.7775,55900.0],["2018-09-19",34.7686,34.849,34.2327,34.5721,73500.0],["2018-09-20",34.7954,35.6661,34.581,35.0454,91400.0],["2018-09-21",35.0633,35.2866,34.4471,34.6078,233600.0],["2018-09-24",34.6614,35.2687,34.2684,34.2684,82100.0],["2018-09-25",34.3578,34.4587,33.1074,33.1878,66400.0],["2018-09-26",33.2771,33.9291,32.768,33.1342,72800.0],["2018-09-27",33.1789,33.7058,33.1342,33.4825,45100.0],["2018-09-28",33.3664,33.6701,33.3664,33.6254,25400.0],["2018-10-01",33.7326,33.9201,33.3753,33.6165,51100.0],["2018-10-02",33.8933,33.8933,33.4646,33.7504,43000.0],["2018-10-03",33.8308,34.9651,33.4379,34.9204,44400.0],["2018-10-04",34.849,35.4473,34.3756,35.0097,29900.0],["2018-10-05",35.1258,35.4027,34.8222,35.1705,21600.0],["2018-10-08",35.3223,35.492,34.9651,35.233,25500.0],["2018-10-09",35.2509,35.4384,34.9651,35.0276,17300.0],["2018-10-10",35.0186,35.1883,34.4381,34.8222,73900.0],["2018-10-11",34.7597,35.0544,33.4914,33.6254,61700.0],["2018-10-12",34.0184,34.0898,32.2411,32.4197,162600.0],["2018-10-15",32.4465,32.6876,32.1964,32.5537,37900.0],["2018-10-16",32.5983,33.7147,32.5983,33.3575,49200.0],["2018-10-17",33.1431,33.6745,32.8663,33.0449,22200.0],["2018-10-18",32.8931,33.0449,32.1964,32.2411,66800.0],["2018-10-19",32.1964,32.509,31.4909,31.5891,45900.0],["2018-10-22",31.473,31.6784,29.8386,29.9905,61200.0],["2018-10-23",29.1063,30.7049,24.48,30.6424,156800.0],["2018-10-24",30.6424,30.93,30.3075,30.37,88000.0],["2018-10-25",29.7315,31.1515,28.6687,31.0443,76900.0],["2018-10-26",30.8032,32.384,30.8032,32.0893,65100.0],["2018-10-29",32.4822,32.5983,31.5266,32.509,29900.0],["2018-10-30",32.6251,33.286,32.3751,33.2146,81600.0],["2018-10-31",33.5272,33.9291,33.2682,33.3575,44900.0],["2018-11-01",33.4914,33.6968,33.1788,33.2503,47500.0],["2018-11-02",33.4021,33.4914,33.0628,33.2414,14100.0],["2018-11-05",33.3396,34.1613,33.2682,34.1434,46300.0],["2018-11-06",34.1702,34.8222,34.1702,34.5364,15700.0],["2018-11-07",34.6793,34.7775,33.3307,34.0898,55300.0],["2018-11-08",33.9291,34.4292,33.0717,33.4468,86100.0],["2018-11-09",33.3753,33.7951,32.9422,33.4468,70600.0],["2018-11-12",33.3485,33.6165,32.7859,32.8037,102700.0],["2018-11-13",32.8752,33.3217,32.4376,32.643,87300.0],["2018-11-14",32.9556,33.2324,31.9732,32.4465,113000.0],["2018-11-15",32.3572,34.1523,32.3572,33.6165,152400.0],["2018-11-16",33.6343,33.9112,32.768,33.4914,67100.0],["2018-11-19",33.4468,33.9246,32.3036,33.2414,85900.0],["2018-11-20",33.0449,33.4914,31.7276,33.2146,114900.0],["2018-11-21",33.0896,33.7058,32.6073,33.1253,53000.0],["2018-11-23",32.9824,33.7147,32.9824,33.554,18600.0],["2018-11-26",33.7594,33.7951,33.1253,33.4021,47600.0],["2018-11-27",33.3307,33.5539,32.96,33.4378,36100.0],["2018-11-28",33.5718,34.59,33.1431,33.7862,99200.0],["2018-11-29",33.4289,34.0541,32.5358,33.3039,100500.0],["2018-11-30",33.3039,34.0273,33.0717,33.3843,195400.0],["2018-12-03",33.545,33.8398,32.6251,33.036,69400.0],["2018-12-04",32.9377,33.6102,30.1468,30.7943,71500.0],["2018-12-06",30.3031,31.3569,30.187,31.1783,133100.0],["2018-12-07",31.0979,32.1875,30.6871,31.5802,88700.0],["2018-12-10",31.6159,33.9201,31.482,33.0449,305500.0],["2018-12-11",32.902,33.3843,32.1339,32.777,66500.0],["2018-12-12",33.161,33.4914,32.6966,33.3396,132100.0],["2018-12-13",33.5121,33.6105,32.8864,33.2797,178100.0],["2018-12-14",33.092,33.2082,32.4484,32.9222,122300.0],["2018-12-17",32.806,33.2082,32.3679,32.7076,202100.0],["2018-12-18",32.9311,33.1546,31.921,32.1892,332300.0],["2018-12-19",32.0104,32.1802,29.9008,30.169,179700.0],["2018-12-20",29.9276,30.169,29.141,29.2036,135300.0],["2018-12-21",29.2929,29.2929,27.3085,28.846,242200.0],["2018-12-24",28.551,29.7667,28.5153,28.9354,32100.0],["2018-12-26",28.9533,29.9544,27.2012,29.8561,57600.0],["2018-12-27",29.427,29.8382,28.3901,29.7935,148000.0],["2018-12-28",29.8561,31.1388,29.5701,30.5712,55400.0],["2018-12-31",30.7142,31.331,29.874,30.464,60000.0],["2019-01-02",30.4818,31.5456,29.9991,31.3042,87300.0],["2019-01-03",31.1076,31.6528,30.8036,31.4919,53500.0],["2019-01-04",31.1165,32.2428,31.1165,32.073,62400.0],["2019-01-07",32.0372,32.2428,31.5098,31.7154,66100.0],["2019-01-08",31.9925,31.9925,30.3924,31.5366,51600.0],["2019-01-09",31.483,31.9478,31.2461,31.9389,34000.0],["2019-01-10",31.6618,31.8674,30.9645,31.5277,45600.0],["2019-01-11",31.4025,31.6886,31.0673,31.1344,25100.0],["2019-01-14",31.0092,31.3578,30.464,30.8662,35800.0],["2019-01-15",30.7768,31.7065,30.5355,31.4472,49000.0],["2019-01-16",31.6707,32.6853,31.5053,32.1177,34700.0],["2019-01-17",32.1534,32.4305,31.7422,32.1981,43500.0],["2019-01-18",32.073,32.4484,31.6439,32.3769,44800.0],["2019-01-22",32.073,32.4591,31.5277,31.5456,21300.0],["2019-01-23",31.4562,31.7512,30.7857,31.4294,29700.0],["2019-01-24",31.483,31.483,30.598,31.1165,28700.0],["2019-01-25",31.4115,31.5545,30.4371,31.2416,201900.0],["2019-01-28",31.0807,31.188,30.7321,30.9913,32900.0],["2019-01-29",30.7321,31.1791,30.6964,31.0986,28500.0],["2019-01-30",31.1522,31.1522,30.2315,30.6159,46900.0],["2019-01-31",30.4103,30.5444,29.5969,30.455,30500.0],["2019-02-01",30.5712,31.0807,30.2405,31.0003,813300.0],["2019-02-04",31.2863,32.207,31.0182,31.2863,89000.0],["2019-02-05",31.1522,31.6796,30.902,31.2327,31900.0],["2019-02-06",31.0718,31.4651,30.2119,31.1433,24800.0],["2019-02-07",31.3578,31.5903,30.5712,30.6606,27400.0],["2019-02-08",30.5623,30.8662,30.0528,30.464,17000.0],["2019-02-11",30.5801,30.5801,30.1153,30.5265,11200.0],["2019-02-12",30.6785,31.3668,30.3299,30.7947,24000.0],["2019-02-13",30.6721,30.784,29.9384,30.5289,20100.0],["2019-02-14",30.359,31.3163,30.2158,31.1911,31200.0],["2019-02-15",31.2447,32.5869,31.2447,31.7637,99500.0],["2019-02-19",31.71,32.0053,30.8958,31.7816,99300.0],["2019-02-20",31.8353,32.1932,31.2626,32.1306,50000.0],["2019-02-21",32.2021,32.4169,31.4774,31.8353,44200.0],["2019-02-22",31.9427,32.3095,31.5847,31.9516,43400.0],["2019-02-25",32.1574,32.2021,31.6295,31.7637,20100.0],["2019-02-26",31.7011,31.889,30.9719,31.5311,28400.0],["2019-02-27",31.5221,32.22,30.9495,32.1663,322300.0],["2019-02-28",32.2469,32.4079,31.8621,32.2648,34300.0],["2019-03-01",32.2737,32.2737,30.4413,31.88,46400.0],["2019-03-04",32.0053,32.4169,31.8442,31.9874,26800.0],["2019-03-05",32.0321,32.1574,31.6295,32.0232,22900.0],["2019-03-06",31.9963,32.2379,30.2963,30.5737,46200.0],["2019-03-07",30.7526,31.3074,30.3858,30.5647,25700.0],["2019-03-08",30.4574,30.8063,30.2963,30.4037,18600.0],["2019-03-11",30.5558,31.03,30.01,30.8063,19000.0],["2019-03-12",30.7974,31.1284,30.4305,30.7795,14600.0],["2019-03-13",30.8153,31.2537,30.6632,30.9763,30300.0],["2019-03-14",30.9674,31.039,30.5469,30.8153,19000.0],["2019-03-15",30.7705,31.1732,30.6184,31.1553,87000.0],["2019-03-18",31.03,31.5937,30.8958,31.5132,93700.0],["2019-03-19",31.5937,31.6653,30.8448,31.4953,55900.0],["2019-03-20",31.4953,31.4953,30.0637,30.1711,48100.0],["2019-03-21",30.01,30.4305,29.7058,29.8668,43800.0],["2019-03-22",29.7058,29.7058,28.3458,28.6321,62500.0],["2019-03-25",28.6231,29.2897,28.4531,28.9184,27300.0],["2019-03-26",29.2674,30.1711,28.8021,30.0995,47000.0],["2019-03-27",30.1084,30.2963,29.67,30.1084,37500.0],["2019-03-28",30.0995,30.4126,29.7595,30.4126,17900.0],["2019-03-29",30.4216,30.6632,29.84,30.4663,36100.0],["2019-04-01",30.5826,31.2626,30.2963,30.6766,32600.0],["2019-04-02",30.69,30.9584,29.8624,30.7795,37500.0],["2019-04-03",31.0479,31.0479,30.4663,30.8421,31200.0],["2019-04-04",30.8511,31.379,30.4976,31.1821,47400.0],["2019-04-05",31.1911,31.6563,30.614,31.5311,40400.0],["2019-04-08",31.4953,31.4953,30.7258,30.9674,26000.0],["2019-04-09",30.8242,31.0211,30.1442,30.2784,36800.0],["2019-04-10",30.3142,30.9584,29.7326,30.3947,82400.0],["2019-04-11",30.4842,30.9048,29.7863,30.7974,46300.0],["2019-04-12",31.03,31.3163,30.4663,31.2895,59100.0],["2019-04-15",31.3253,31.54,30.69,30.6989,22800.0],["2019-04-16",30.7437,31.1508,30.2874,30.8869,37800.0],["2019-04-17",30.7795,30.9226,29.823,30.86,31800.0],["2019-04-18",30.869,31.5311,30.7705,30.7705,50200.0],["2019-04-22",30.3321,31.03,30.2426,30.4753,26000.0],["2019-04-23",30.341,31.1374,30.0368,30.86,27100.0],["2019-04-24",30.8511,31.0434,30.2068,30.7169,18600.0],["2019-04-25",30.8063,31.3432,29.1152,31.0569,53500.0],["2019-04-26",31.1642,31.4505,30.3321,31.3163,35700.0],["2019-04-29",31.3163,31.7011,30.9137,31.3342,36800.0],["2019-04-30",31.3611,31.5624,30.4574,31.1732,44100.0],["2019-05-01",31.0032,31.3163,30.4305,30.52,18800.0],["2019-05-02",30.8242,30.9137,30.1979,30.7616,12500.0],["2019-05-03",30.8868,31.1016,30.3992,30.9942,35900.0],["2019-05-06",30.605,31.2984,30.6005,30.9495,18700.0],["2019-05-07",30.7616,30.8242,30.1442,30.5111,30400.0],["2019-05-08",30.5916,30.8332,30.4833,30.5468,22100.0],["2019-05-09",30.4663,30.5826,30.1621,30.3768,10100.0],["2019-05-10",30.3232,30.6005,30.1245,30.5916,17600.0],["2019-05-13",30.171,30.5647,29.2942,30.4126,36800.0],["2019-05-14",30.2963,30.9584,30.2874,30.6989,24300.0],["2019-05-15",30.6095,30.9853,30.1263,30.2247,29300.0],["2019-05-16",30.3259,30.3349,29.785,30.0886,14400.0],["2019-05-17",29.7975,30.3349,29.7886,30.3259,23800.0],["2019-05-20",30.111,30.3976,29.4124,29.4124,14800.0],["2019-05-21",29.5557,30.6036,29.1661,30.5946,37400.0],["2019-05-22",30.5409,30.5409,29.8423,30.0483,14700.0],["2019-05-23",29.8244,30.2391,29.3005,29.7975,17700.0],["2019-05-24",29.5199,30.214,29.5199,29.699,14600.0],["2019-05-28",29.6453,30.308,29.6453,29.7617,30600.0],["2019-05-29",29.7348,30.2632,29.5467,30.0573,39300.0],["2019-05-30",29.905,30.5498,29.7339,30.523,36400.0],["2019-05-31",30.111,30.4513,29.6005,29.8781,44900.0],["2019-06-03",29.7617,30.2633,29.5199,29.8065,27600.0],["2019-06-04",29.9587,30.111,29.3524,29.914,44900.0],["2019-06-05",29.8333,30.4065,29.7483,30.2543,28700.0],["2019-06-06",30.1737,30.1737,29.6005,30.0393,19900.0],["2019-06-07",30.2095,30.2364,29.6677,29.8871,17300.0],["2019-06-10",29.9856,30.8275,29.9856,30.4782,386600.0],["2019-06-11",30.3797,30.8499,29.8871,30.4334,66700.0],["2019-06-12",30.4737,30.6663,30.0214,30.4424,39800.0],["2019-06-13",30.3618,30.5946,30.1558,30.1558,21500.0],["2019-06-14",30.111,30.3931,29.8781,29.9408,24900.0],["2019-06-17",30.0125,30.3618,29.9766,30.1468,30400.0],["2019-06-18",30.0662,30.3349,29.9498,30.308,24400.0],["2019-06-19",30.1916,30.8991,30.1558,30.8096,43600.0],["2019-06-20",30.8006,30.8006,30.0169,30.4424,45000.0],["2019-06-21",30.2543,30.6887,30.0841,30.4513,76300.0],["2019-06-24",30.4155,30.6305,29.4124,29.6363,63000.0],["2019-06-25",29.493,29.9587,29.2207,29.5557,56200.0],["2019-06-26",29.5826,29.7169,29.0721,29.1527,34500.0],["2019-06-27",29.0989,29.5467,29.0989,29.5467,51100.0],["2019-06-28",29.5736,29.9587,29.3855,29.5557,490600.0],["2019-07-01",29.5736,29.9946,29.4124,29.896,167800.0],["2019-07-02",29.7438,30.7827,29.7438,30.4424,85600.0],["2019-07-03",30.4603,31.2753,30.2005,31.0693,111700.0],["2019-07-05",30.9618,31.3559,30.9081,31.2663,34400.0],["2019-07-08",31.0962,31.3469,30.8812,31.2126,54600.0],["2019-07-09",30.9529,31.1454,29.5557,30.4513,86400.0],["2019-07-10",30.514,30.7469,30.0304,30.5409,34900.0],["2019-07-11",30.5409,30.7469,30.0116,30.3618,55500.0],["2019-07-12",30.308,30.926,30.308,30.8275,50800.0],["2019-07-15",30.9171,31.1051,30.3089,30.6394,87300.0],["2019-07-16",30.7558,30.8991,30.3259,30.3797,39100.0],["2019-07-17",30.3528,30.4961,29.9498,29.9498,62500.0],["2019-07-18",29.9498,31.1678,29.9498,30.9081,44400.0],["2019-07-19",30.72,31.0783,30.4468,30.7469,36700.0],["2019-07-22",30.7469,30.9618,30.3439,30.5946,20800.0],["2019-07-23",30.5946,31.0738,30.3886,30.8991,43200.0],["2019-07-24",30.8902,32.0097,30.8723,31.8485,101000.0],["2019-07-25",30.4245,30.9439,30.0662,30.2722,89100.0],["2019-07-26",30.1558,30.5946,29.9748,30.3707,84100.0],["2019-07-29",30.3707,30.8096,30.2722,30.6305,108200.0],["2019-07-30",30.4961,31.4634,30.2418,31.3022,48900.0],["2019-07-31",31.2395,32.1082,30.0035,31.1768,1584500.0],["2019-08-01",31.2395,31.6998,30.3018,30.5051,60500.0],["2019-08-02",30.308,30.8902,30.0125,30.2543,80700.0],["2019-08-05",29.8423,29.8423,29.1168,29.4751,71200.0],["2019-08-06",29.5647,30.0035,28.9959,29.5109,77900.0],["2019-08-07",29.2333,29.9587,28.8347,28.9198,66300.0],["2019-08-08",29.0631,29.7796,29.0631,29.4214,65900.0],["2019-08-09",29.3676,29.914,29.3228,29.5557,34100.0],["2019-08-12",29.3855,29.8333,29.1437,29.4124,29100.0],["2019-08-13",29.3318,30.102,29.3318,29.7706,32500.0],["2019-08-14",29.3855,29.7348,29.0183,29.2333,25900.0],["2019-08-15",29.209,29.5054,28.5623,28.7869,55000.0],["2019-08-16",28.8677,29.2539,28.6881,29.1102,47500.0],["2019-08-19",29.3707,29.6401,28.9935,29.1372,60700.0],["2019-08-20",29.0294,29.6402,28.5893,28.8228,26600.0],["2019-08-21",28.9575,29.4785,28.8767,29.227,35200.0],["2019-08-22",29.3078,29.8108,29.0743,29.2,33100.0],["2019-08-23",29.0743,29.4964,28.5084,28.9126,167200.0],["2019-08-26",29.1641,29.4964,28.8947,29.3438,52800.0],["2019-08-27",29.3887,29.6312,28.3108,28.4366,64300.0],["2019-08-28",28.3917,29.2,28.3288,28.6791,39400.0],["2019-08-29",28.3647,28.8318,27.9426,28.5893,50700.0],["2019-08-30",28.8408,28.9486,28.5893,28.7779,49700.0],["2019-09-03",28.7509,28.7779,28.1312,28.1941,41200.0],["2019-09-04",28.4545,28.5848,27.7091,28.239,38100.0],["2019-09-05",28.5533,29.2988,28.3019,28.6881,66300.0],["2019-09-06",28.7959,29.1911,28.3782,28.706,31700.0],["2019-09-09",28.8318,31.3871,28.8318,30.6012,292700.0],["2019-09-10",30.4755,31.2479,30.4485,30.7719,114100.0],["2019-09-11",30.9335,31.6521,30.4575,31.5982,99800.0],["2019-09-12",31.4814,32.1281,31.2569,31.5533,180700.0],["2019-09-13",31.697,32.1012,31.4051,31.5533,139100.0],["2019-09-16",31.4635,31.6611,31.1671,31.5443,135400.0],["2019-09-17",31.5084,31.6072,31.0216,31.4904,128200.0],["2019-09-18",31.4994,31.7195,31.1401,31.4725,142900.0],["2019-09-19",31.5263,31.6251,31.3377,31.4006,111200.0],["2019-09-20",31.3467,31.8946,30.4216,30.4216,878300.0],["2019-09-23",30.5832,31.5713,29.9006,31.5084,98300.0],["2019-09-24",31.4365,31.5443,30.3857,30.6551,58600.0],["2019-09-25",30.709,31.3916,30.5294,31.1401,51400.0],["2019-09-26",31.0054,31.212,30.4934,30.5653,32200.0],["2019-09-27",30.6192,31.0413,30.2707,30.4395,32400.0],["2019-09-30",30.3767,30.5967,30.0533,30.3048,65000.0],["2019-10-01",30.3946,30.6551,29.6042,29.6222,78300.0],["2019-10-02",29.4695,29.5863,28.9755,29.4605,56900.0],["2019-10-03",29.2988,29.3707,28.5444,29.1102,40500.0],["2019-10-04",29.0294,29.3842,28.7869,29.227,21500.0],["2019-10-07",29.0923,29.6851,28.8857,29.0563,40700.0],["2019-10-08",28.8408,28.971,28.5713,28.6701,31100.0],["2019-10-09",28.7689,28.9216,28.5354,28.6432,34400.0],["2019-10-10",28.724,28.8318,28.3557,28.5893,34500.0],["2019-10-11",28.733,29.227,28.3917,28.8228,46400.0],["2019-10-14",28.715,29.0869,28.4545,28.7959,16500.0],["2019-10-15",28.8767,29.9725,28.7959,29.3438,46100.0],["2019-10-16",29.2988,29.8378,29.2,29.5234,21900.0],["2019-10-17",29.5952,29.7569,29.3258,29.6491,20900.0],["2019-10-18",29.4964,29.9725,29.4964,29.8737,46500.0],["2019-10-21",30.1431,30.5338,29.9994,30.0533,36400.0],["2019-10-22",29.9455,30.1701,29.6402,29.7659,33900.0],["2019-10-23",29.712,30.0174,29.6851,30.0174,16100.0],["2019-10-24",30.5294,31.1311,30.0039,30.709,67100.0],["2019-10-25",31.0323,31.7958,30.6731,31.3198,76000.0],["2019-10-28",31.3557,31.7958,31.1311,31.5533,89500.0],["2019-10-29",31.4096,31.5713,31.1671,31.3198,31200.0],["2019-10-30",31.2569,31.4275,31.1132,31.212,24100.0],["2019-10-31",31.1132,31.7958,30.6973,31.6072,90200.0],["2019-11-01",31.6072,31.7689,31.2659,31.5174,37600.0],["2019-11-04",31.6162,31.8677,31.3647,31.6072,41500.0],["2019-11-05",31.7239,31.9754,31.3377,31.8227,64600.0],["2019-11-06",31.688,31.8677,31.5353,31.7958,41500.0],["2019-11-07",31.9126,32.2359,31.715,31.8317,35800.0],["2019-11-08",31.7509,32.0653,31.688,31.9126,20500.0],["2019-11-11",31.7689,32.0653,31.5174,32.0383,16200.0],["2019-11-12",32.0293,32.0653,31.6431,31.8048,39900.0],["2019-11-13",31.6701,31.7958,31.3198,31.3557,23600.0],["2019-11-14",31.2053,31.6331,31.1512,31.3854,20000.0],["2019-11-15",31.6106,31.6106,31.0702,31.3494,29000.0],["2019-11-18",31.2683,31.7006,31.2683,31.5385,26300.0],["2019-11-19",31.5745,31.8807,31.4034,31.8357,33700.0],["2019-11-20",31.7546,32.1509,31.5475,31.7546,57000.0],["2019-11-21",31.6196,31.7456,31.1963,31.5385,55800.0],["2019-11-22",31.7186,31.7186,31.3854,31.5025,11900.0],["2019-11-25",31.5295,32.3851,31.4935,32.304,39200.0],["2019-11-26",32.295,32.4211,31.9167,32.2049,29900.0],["2019-11-27",32.268,32.4526,32.1419,32.268,25400.0],["2019-11-29",32.2139,32.4706,31.5385,32.1239,22600.0],["2019-12-02",31.9888,32.1959,31.6556,31.7636,22300.0],["2019-12-03",31.7772,31.7772,31.1242,31.3854,18100.0],["2019-12-04",31.5385,31.9438,31.3359,31.5565,24900.0],["2019-12-05",31.0522,32.0338,31.0522,31.8537,18300.0],["2019-12-06",32.1239,32.8173,32.1239,32.7273,43600.0],["2019-12-09",32.6462,32.7003,32.268,32.5652,42500.0],["2019-12-10",32.5922,32.8714,32.4211,32.8624,23800.0],["2019-12-11",32.8534,32.8714,32.5021,32.8263,18200.0],["2019-12-12",33.2226,33.7314,32.9074,33.2766,66500.0],["2019-12-13",33.2586,33.5468,32.8714,33.5378,39900.0],["2019-12-16",33.5468,33.835,33.3037,33.4658,59400.0],["2019-12-17",33.4568,33.79,33.1163,33.7269,55100.0],["2019-12-18",33.808,33.9701,33.3568,33.799,36000.0],["2019-12-19",33.9521,34.0691,33.772,34.0241,44900.0],["2019-12-20",34.1142,34.3483,33.9431,34.2223,137900.0],["2019-12-23",34.1322,34.1322,33.79,33.9971,29500.0],["2019-12-24",33.9611,33.9611,33.6369,33.7359,15500.0],["2019-12-26",33.772,33.772,33.3217,33.4748,36000.0],["2019-12-27",33.3307,33.4658,32.9344,33.3757,29600.0],["2019-12-30",33.5378,33.772,33.5378,33.7359,17800.0],["2019-12-31",33.7359,34.2222,33.4477,34.0781,38400.0],["2020-01-02",33.9881,33.9881,33.1956,33.4658,33700.0],["2020-01-03",33.1145,33.4478,32.8894,33.4027,25800.0],["2020-01-06",33.0245,33.6098,32.9164,33.2316,39900.0],["2020-01-07",33.1866,33.6639,33.1866,33.4838,26300.0],["2020-01-08",33.5018,33.7449,33.2046,33.4748,38100.0],["2020-01-09",33.4207,33.6369,33.4207,33.5558,39100.0],["2020-01-10",33.4568,33.6819,33.3217,33.4117,54800.0],["2020-01-13",33.4117,33.799,32.4211,33.6819,46600.0],["2020-01-14",33.5378,33.5378,32.8354,32.9164,48900.0],["2020-01-15",32.8534,33.1325,32.4661,32.8353,40800.0],["2020-01-16",33.1145,33.3667,33.0515,33.2856,23200.0],["2020-01-17",33.5468,33.5468,32.9795,33.0245,26100.0],["2020-01-21",32.5562,32.8263,32.4121,32.5111,38500.0],["2020-01-22",32.7363,32.7813,32.2896,32.7813,35100.0],["2020-01-23",31.6376,32.277,29.7283,32.0518,51500.0],["2020-01-24",31.8897,31.9708,31.4845,31.7546,42300.0],["2020-01-27",31.2863,32.1959,31.2863,31.9708,30400.0],["2020-01-28",32.1599,32.3986,31.9708,32.0158,32300.0],["2020-01-29",32.0158,32.259,31.9708,31.9888,40300.0],["2020-01-30",31.9708,32.1959,31.7636,32.1509,28900.0],["2020-01-31",31.9798,32.1869,31.6646,31.7366,60300.0],["2020-02-03",31.8807,32.0788,31.7907,32.0338,22400.0],["2020-02-04",32.3851,32.4211,32.0428,32.1059,21100.0],["2020-02-05",32.4121,33.0335,32.358,32.7993,25000.0],["2020-02-06",32.8714,32.8714,32.2049,32.286,21800.0],["2020-02-07",32.268,32.358,31.9618,32.1419,17400.0],["2020-02-10",31.9348,32.3851,31.9348,32.322,15500.0],["2020-02-11",32.376,32.7003,32.0969,32.349,23300.0],["2020-02-12",32.4661,32.7723,32.1059,32.2139,9700.0],["2020-02-13",32.1715,32.5237,31.8465,32.4785,12800.0],["2020-02-14",32.4875,32.7133,31.8961,32.018,18400.0],["2020-02-18",31.9638,32.1986,31.7047,31.8645,7100.0],["2020-02-19",31.9187,32.1083,31.4835,31.6568,22300.0],["2020-02-20",31.6478,32.1264,31.4311,31.9187,19100.0],["2020-02-21",31.9909,32.2934,31.8058,32.1354,18100.0],["2020-02-24",31.5304,32.3702,31.2957,31.7291,38300.0],["2020-02-25",31.7381,31.8284,30.158,30.3386,40400.0],["2020-02-26",30.5011,30.772,28.8126,29.5801,39800.0],["2020-02-27",29.3544,30.1309,27.8374,27.8374,30100.0],["2020-02-28",27.2776,29.1196,26.3115,27.3047,56000.0],["2020-03-02",27.1512,28.4108,26.8171,28.1896,40000.0],["2020-03-03",28.1896,28.623,26.4289,27.4672,116700.0],["2020-03-04",27.711,27.9006,27.2641,27.5395,109000.0],["2020-03-05",27.4221,27.4221,25.9593,26.4018,55800.0],["2020-03-06",25.5891,25.86,24.6049,25.6884,32700.0],["2020-03-09",24.0812,25.144,22.7584,23.097,60600.0],["2020-03-10",23.5304,23.9638,20.2799,22.4469,116300.0],["2020-03-11",21.8239,22.6907,21.7517,22.1309,44400.0],["2020-03-12",20.8216,21.6704,19.8374,20.1625,89900.0],["2020-03-13",21.1106,21.842,20.7043,21.842,108800.0],["2020-03-16",19.8645,22.5192,18.6636,19.097,79000.0],["2020-03-17",19.1964,20.8126,18.8262,18.9616,215600.0],["2020-03-18",17.9503,18.6185,15.6117,17.3183,57600.0],["2020-03-19",17.2099,20.6862,15.0564,19.9007,107200.0],["2020-03-20",19.9097,19.9097,16.9481,17.2912,92100.0],["2020-03-23",17.3815,18.3928,16.1174,17.3092,64300.0],["2020-03-24",17.8149,18.3837,17.5259,17.6072,122200.0],["2020-03-25",17.3002,18.2663,17.3002,17.6885,60000.0],["2020-03-26",17.842,18.4469,17.7481,18.3386,81400.0],["2020-03-27",17.5982,18.5101,17.228,17.3995,33900.0],["2020-03-30",17.4988,18.0496,17.1557,17.4988,111600.0],["2020-03-31",17.4176,19.1557,17.2009,18.2844,96400.0],["2020-04-01",17.5259,18.939,17.2912,17.4718,67200.0],["2020-04-02",17.4356,18.0767,17.3815,17.6072,110500.0],["2020-04-03",17.6704,18.6907,17.3183,17.7065,43500.0],["2020-04-06",18.0587,20.1986,17.4898,18.1309,83800.0],["2020-04-07",18.0587,18.7359,17.6253,17.9864,55900.0],["2020-04-08",18.0587,18.614,17.842,18.465,52400.0],["2020-04-09",18.2844,19.9006,18.2844,19.693,83900.0],["2020-04-13",19.4943,19.8645,18.6365,19.4131,53700.0],["2020-04-14",19.4131,19.4266,18.8849,19.1332,50500.0],["2020-04-15",18.4198,19.2144,18.2031,18.2122,62300.0],["2020-04-16",18.0948,18.0948,15.9368,16.6772,74000.0],["2020-04-17",17.1828,18.8984,17.1828,18.6004,71300.0],["2020-04-20",18.0496,19.6207,17.2821,17.6614,44300.0],["2020-04-21",16.9932,18.9842,16.9932,17.553,30900.0],["2020-04-22",17.8781,18.2754,17.5169,17.7426,36900.0],["2020-04-23",17.7426,18.8262,17.5169,18.2844,65800.0],["2020-04-24",18.1038,18.1038,17.4718,17.7065,26200.0],["2020-04-27",17.9503,19.7652,17.9503,19.4492,47700.0],["2020-04-28",19.8645,19.8645,19.2054,19.7291,74000.0],["2020-04-29",19.8645,21.9097,19.7029,21.1738,92900.0],["2020-04-30",20.5056,20.7223,19.8104,20.1264,50800.0],["2020-05-01",19.6839,19.6839,18.4921,19.2867,64100.0],["2020-05-04",19.1061,19.6523,18.7178,19.1873,50300.0],["2020-05-05",19.5846,19.5846,18.0135,18.0767,34400.0],["2020-05-06",18.2031,18.2663,16.8849,17.228,54600.0],["2020-05-07",17.3724,18.2754,16.9571,17.4176,45100.0],["2020-05-08",17.9323,19.4221,17.9323,18.6095,58900.0],["2020-05-11",18.2844,18.8713,17.2641,17.4988,59200.0],["2020-05-12",17.6162,17.6162,16.325,16.4244,49300.0],["2020-05-13",16.3973,17.0383,15.6569,16.1174,76000.0],["2020-05-14",15.6935,15.6935,14.5044,15.639,126900.0],["2020-05-15",15.6118,16.7373,15.4484,16.4831,50700.0],["2020-05-18",17.2637,18.0171,16.7827,17.9263,87100.0],["2020-05-19",17.7085,17.7085,16.3833,16.5194,41600.0],["2020-05-20",16.7918,17.7448,16.7191,17.6631,72700.0],["2020-05-21",17.645,17.7811,17.2047,17.2819,45400.0],["2020-05-22",17.4634,17.645,16.5467,16.8553,93700.0],["2020-05-26",17.4725,19.4149,17.1457,18.3711,116500.0],["2020-05-27",19.0428,20.5903,18.9066,20.4769,64100.0],["2020-05-28",20.6493,20.6493,18.9248,19.188,53000.0],["2020-05-29",18.952,19.8778,18.4528,18.9338,117200.0],["2020-06-01",19.1335,19.1335,18.0897,18.1623,56900.0],["2020-06-02",18.4891,18.6207,17.5996,17.9536,98000.0],["2020-06-03",18.4891,19.0246,17.9536,18.48,123600.0],["2020-06-04",18.3348,19.669,18.3348,19.6509,80300.0],["2020-06-05",20.9307,21.6477,20.5132,20.9125,101000.0],["2020-06-08",21.1485,21.4072,20.7855,21.2938,61100.0],["2020-06-09",20.7401,21.5297,20.4042,20.8944,49500.0],["2020-06-10",20.8672,20.8672,19.3786,19.4603,50300.0],["2020-06-11",19.0155,19.0155,18.185,18.4346,94700.0],["2020-06-12",19.3695,19.3695,17.7357,18.4619,71700.0],["2020-06-15",17.645,20.0593,17.645,19.8415,123800.0],["2020-06-16",20.6856,21.2302,19.7689,19.8597,78800.0],["2020-06-17",19.8596,19.8596,18.7341,18.9883,52800.0],["2020-06-18",18.6706,19.6781,18.6706,19.542,99400.0],["2020-06-19",19.8233,19.8233,19.0609,19.2787,108400.0],["2020-06-22",19.1335,19.837,18.9248,19.4058,74100.0],["2020-06-23",19.787,20.2999,19.2061,19.7961,92200.0],["2020-06-24",19.3967,19.8097,18.7432,18.9338,96500.0],["2020-06-25",18.7251,19.728,18.5889,19.2697,65600.0],["2020-06-26",19.2697,19.2697,18.1805,18.3892,386300.0],["2020-06-29",18.7614,19.4875,18.716,19.2424,86200.0],["2020-06-30",18.9883,20.2227,18.9883,19.9686,77600.0],["2020-07-01",19.8233,19.9958,18.48,18.7523,72500.0],["2020-07-02",19.3514,19.3514,18.4982,18.5798,33500.0],["2020-07-06",19.1426,19.3151,18.5526,18.7069,38900.0],["2020-07-07",18.4709,18.4709,17.8083,17.9626,38000.0],["2020-07-08",17.8537,18.5998,17.3727,17.5633,77400.0],["2020-07-09",17.409,17.5633,16.4468,16.5376,66200.0],["2020-07-10",16.7373,17.4906,16.6647,17.3727,59300.0],["2020-07-13",17.7085,18.4982,17.123,17.7811,61900.0],["2020-07-14",17.6903,18.4165,17.595,17.9172,71600.0],["2020-07-15",18.4709,19.7144,18.4709,19.3786,132000.0],["2020-07-16",19.4149,19.5147,18.6978,19.0518,43500.0],["2020-07-17",18.9248,19.1335,18.4437,18.5163,44700.0],["2020-07-20",18.3166,18.4437,18.0534,18.0534,20000.0],["2020-07-21",18.3075,19.3151,18.3075,19.1607,35200.0],["2020-07-22",18.834,18.9974,18.3983,18.8612,46800.0],["2020-07-23",18.9883,20.2499,18.9883,20.0684,70600.0],["2020-07-24",20.2136,20.731,20.2136,20.3498,50600.0],["2020-07-27",20.3316,20.9852,19.9686,20.9216,55200.0],["2020-07-28",20.8127,21.2938,20.5177,21.0941,41400.0],["2020-07-29",21.0124,21.92,20.9035,21.793,80200.0],["2020-07-30",21.3391,22.2468,21.0396,22.1197,102600.0],["2020-07-31",22.0562,22.2105,21.439,21.5479,116200.0],["2020-08-03",21.5661,22.3013,20.8309,20.9125,59200.0],["2020-08-04",20.8762,20.967,20.1864,20.3861,36200.0],["2020-08-05",20.7129,21.4571,20.377,21.3664,47400.0],["2020-08-06",21.2665,21.7022,20.9307,21.5479,37400.0],["2020-08-07",21.5207,22.6189,21.1758,22.6189,36100.0],["2020-08-10",22.6916,23.2598,22.147,22.6371,74200.0],["2020-08-11",23.1454,23.6537,22.4828,22.5009,81200.0],["2020-08-12",23.0274,23.1272,22.392,22.6825,36600.0],["2020-08-13",22.4939,22.5577,21.9746,22.1659,15700.0],["2020-08-14",21.9108,22.6488,21.9108,22.4939,32400.0],["2020-08-17",22.3572,22.6123,22.0839,22.3572,39000.0],["2020-08-18",22.2479,22.2479,21.2275,21.5373,31900.0],["2020-08-19",21.5737,22.1021,21.4189,21.7286,27600.0],["2020-08-20",21.3095,21.6011,21.0635,21.2822,19800.0],["2020-08-21",21.2275,21.2275,20.7447,21.0089,26900.0],["2020-08-24",21.3277,21.8197,20.8449,21.8106,28800.0],["2020-08-25",22.0839,22.175,21.5191,21.9381,24500.0],["2020-08-26",21.9017,21.9017,21.346,21.4097,22400.0],["2020-08-27",21.4097,22.1204,21.4097,22.0293,18900.0],["2020-08-28",22.2935,22.3755,21.1027,21.6375,38000.0],["2020-08-31",21.5191,22.7535,21.5191,21.5737,47900.0],["2020-09-01",21.4917,23.496,21.3915,21.7833,37200.0],["2020-09-02",21.6557,22.0384,21.5737,21.7924,29100.0],["2020-09-03",23.0041,23.5188,22.0384,22.2206,42400.0],["2020-09-04",22.8492,23.2318,22.052,22.9039,64600.0],["2020-09-08",22.831,22.831,21.3277,21.4735,34000.0],["2020-09-09",21.8835,21.9017,21.182,21.3095,37700.0],["2020-09-10",21.7651,21.7651,20.7993,20.7993,29700.0],["2020-09-11",20.8084,20.8084,20.2709,20.3711,41700.0],["2020-09-14",20.4531,21.3095,18.4124,21.2457,69300.0],["2020-09-15",20.608,20.608,19.615,19.7425,44700.0],["2020-09-16",19.8336,20.6353,19.7607,20.2709,31000.0],["2020-09-17",19.9429,20.3165,19.7516,19.8063,13600.0],["2020-09-18",20.1069,20.1069,19.4282,19.9156,108500.0],["2020-09-21",19.287,19.9885,17.9113,18.4761,56300.0],["2020-09-22",18.385,18.7859,18.2666,18.5581,46900.0],["2020-09-23",18.385,18.8406,17.8475,17.8748,55300.0],["2020-09-24",18.0571,18.5126,17.6744,18.0024,28300.0],["2020-09-25",17.9933,18.672,17.9933,18.5035,42600.0],["2020-09-28",18.7221,19.5147,18.7221,19.3599,26200.0],["2020-09-29",19.2232,19.2597,18.7677,19.205,22900.0],["2020-09-30",19.0866,19.9065,19.0866,19.4601,30400.0],["2020-10-01",19.3963,19.8609,19.3325,19.6787,35300.0],["2020-10-02",19.1321,20.444,19.1321,20.2891,18200.0],["2020-10-05",20.7447,21.4507,20.4941,21.1911,28500.0],["2020-10-06",21.1911,22.1659,20.4121,21.0726,34700.0],["2020-10-07",21.5919,22.503,21.3733,21.8562,48000.0],["2020-10-08",22.0839,22.6761,21.9017,22.4939,41800.0],["2020-10-09",22.4939,22.7217,22.3208,22.421,62700.0],["2020-10-12",22.3026,22.3846,20.9825,21.6739,35400.0],["2020-10-13",21.3733,21.3733,19.9429,20.9633,15700.0],["2020-10-14",20.0486,21.4553,20.0486,20.2527,31000.0],["2020-10-15",19.8063,21.7559,19.4874,21.4006,59000.0],["2020-10-16",21.264,21.7878,21.0726,21.2093,33400.0],["2020-10-19",21.3277,21.4097,21.0635,21.1273,11600.0],["2020-10-20",21.3824,21.6011,20.5078,21.3824,37400.0],["2020-10-21",21.2184,21.4826,20.9087,21.1638,15900.0],["2020-10-22",21.0271,22.4347,20.5078,22.2115,48400.0],["2020-10-23",22.339,22.5868,21.7833,22.3299,18500.0],["2020-10-26",21.929,21.9473,21.346,21.929,16900.0],["2020-10-27",21.6922,21.6922,20.7538,21.1091,26800.0],["2020-10-28",21.0453,22.4939,20.4076,20.8176,42600.0],["2020-10-29",20.526,21.0043,20.3256,20.7629,27200.0],["2020-10-30",20.9087,21.1364,18.959,20.3802,61600.0],["2020-11-02",20.854,21.182,20.6718,20.9542,82200.0],["2020-11-03",20.9998,22.0748,20.8285,21.8653,81000.0],["2020-11-04",21.2822,21.3004,20.2436,20.6445,49200.0],["2020-11-05",20.6353,21.1638,20.6353,20.854,39800.0],["2020-11-06",20.9542,21.6011,20.69,20.772,22700.0],["2020-11-09",22.6306,23.6692,22.6306,23.0952,142500.0],["2020-11-10",22.9676,23.3712,22.7034,22.7763,174100.0],["2020-11-11",22.9494,22.9813,22.3162,22.8583,46700.0],["2020-11-12",22.5016,22.8309,22.0076,22.7302,34300.0],["2020-11-13",23.1144,23.6815,23.0321,23.3888,26700.0],["2020-11-16",24.0017,24.6237,23.0321,23.8828,151300.0],["2020-11-17",23.6724,23.9742,23.1785,23.6084,50600.0],["2020-11-18",23.1785,23.7593,23.1785,23.526,40900.0],["2020-11-19",23.4071,24.0383,23.4071,24.0108,36300.0],["2020-11-20",23.7273,24.2395,23.3431,23.5992,84000.0],["2020-11-23",23.7822,23.8645,23.334,23.5901,47000.0],["2020-11-24",23.9834,24.1297,23.6267,23.7822,107600.0],["2020-11-25",23.5809,25.3143,23.2791,25.2457,150500.0],["2020-11-27",25.017,25.017,24.2944,24.6877,40300.0],["2020-11-30",24.5139,24.7152,23.462,23.5169,94600.0],["2020-12-01",23.6998,24.3401,23.4666,23.9834,111600.0],["2020-12-02",23.7822,24.9301,22.9315,24.77,69300.0],["2020-12-03",25.1085,27.5873,24.7883,25.1542,42600.0],["2020-12-04",25.5201,26.6177,25.1268,26.4348,118200.0],["2020-12-07",26.4622,26.4622,25.5933,25.9225,31000.0],["2020-12-08",25.6024,26.7275,25.6024,26.5445,45400.0],["2020-12-09",26.819,27.0751,26.0826,26.3799,51400.0],["2020-12-10",26.2335,26.6086,26.1146,26.5445,15600.0],["2020-12-11",26.1695,26.3525,25.1039,25.9317,45100.0],["2020-12-14",26.2884,26.3387,25.6939,25.7213,36900.0],["2020-12-15",26.0415,26.7549,25.5018,26.3342,53300.0],["2020-12-16",26.572,26.572,26.0232,26.0232,46700.0],["2020-12-17",26.197,26.2884,25.5109,26.2153,35000.0],["2020-12-18",26.4073,26.5262,25.0719,25.2091,189700.0],["2020-12-21",25.0719,25.1908,23.7822,24.3401,135100.0],["2020-12-22",24.3401,24.3401,23.7959,24.0291,57700.0],["2020-12-23",24.2304,24.8953,23.6724,24.6786,75500.0],["2020-12-24",24.8432,25.2548,24.5414,25.2548,47100.0],["2020-12-28",25.3097,26.1146,25.081,25.8311,81300.0],["2020-12-29",26.0232,26.0872,24.7426,25.2914,62100.0],["2020-12-30",25.392,25.6481,25.2091,25.2914,25300.0],["2020-12-31",25.264,25.5658,25.1085,25.4012,44900.0],["2021-01-04",25.639,25.639,24.8524,25.2365,40600.0],["2021-01-05",25.3097,26.0049,25.1862,25.7762,52000.0],["2021-01-06",26.4988,28.8862,25.9774,28.7215,167800.0],["2021-01-07",28.6666,29.0042,28.2184,28.438,67500.0],["2021-01-08",28.6666,28.6666,27.0385,27.6696,60200.0],["2021-01-11",27.1665,27.7931,27.1482,27.3312,32500.0],["2021-01-12",27.6147,28.1178,27.2946,27.4684,63300.0],["2021-01-13",27.6971,27.6971,26.7092,27.0934,32600.0],["2021-01-14",27.2489,27.7108,27.2489,27.633,34900.0],["2021-01-15",27.2031,28.0446,26.6452,27.6971,48700.0],["2021-01-19",28.0904,28.0904,27.2946,27.569,47400.0],["2021-01-20",27.5141,27.7702,27.2306,27.6879,27700.0],["2021-01-21",27.569,27.7254,27.1208,27.322,33700.0],["2021-01-22",26.9927,27.7611,26.8921,27.6971,45100.0],["2021-01-25",27.3037,27.7062,26.7366,27.4227,34000.0],["2021-01-26",27.944,27.944,26.6726,26.7549,31500.0],["2021-01-27",25.9591,26.9013,25.2457,26.5263,92200.0],["2021-01-28",27.2397,27.7337,26.5583,27.3129,126100.0],["2021-01-29",29.2612,29.6317,27.6266,28.8953,95300.0],["2021-02-01",29.3618,30.443,28.2093,28.8039,68500.0],["2021-02-02",29.1423,30.1027,29.0325,29.3252,75400.0],["2021-02-03",29.2246,29.4762,28.6758,29.3344,41900.0],["2021-02-04",29.3618,30.6241,29.2246,30.4137,49100.0],["2021-02-05",30.6241,30.8711,29.8558,30.7522,56600.0],["2021-02-08",30.7796,31.2644,29.7003,31.0083,84800.0],["2021-02-09",30.7522,30.775,29.2521,30.1302,52300.0],["2021-02-10",30.1576,30.2765,29.6637,29.7186,42000.0],["2021-02-11",29.7185,30.2232,28.8561,29.324,50000.0],["2021-02-12",29.269,30.3608,29.269,30.3608,50500.0],["2021-02-16",30.526,30.9113,30.3792,30.7645,56400.0],["2021-02-17",30.581,31.1958,30.4984,31.0306,36900.0],["2021-02-18",30.8654,31.0123,30.0856,30.1865,44800.0],["2021-02-19",30.3058,31.2279,30.3058,31.0306,38100.0],["2021-02-22",30.8287,31.6224,30.7829,31.4618,65100.0],["2021-02-23",31.5628,32.0582,31.0242,31.1774,87300.0],["2021-02-24",31.5352,32.4344,31.5352,32.0582,66200.0],["2021-02-25",32.1133,32.4895,31.682,32.1133,77000.0],["2021-02-26",31.9206,32.3702,31.4343,31.4343,56700.0],["2021-03-01",32.1592,32.5537,31.1636,32.5078,45000.0],["2021-03-02",32.3243,32.5078,31.7233,31.7554,42400.0],["2021-03-03",32.0949,33.8015,32.0949,32.9391,78000.0],["2021-03-04",33.1684,34.4346,33.1684,34.2236,104900.0],["2021-03-05",34.8659,36.8385,34.6181,36.1963,207200.0],["2021-03-08",36.2421,37.912,36.0495,37.7836,140400.0],["2021-03-09",37.7102,38.3524,37.1046,37.8937,68600.0],["2021-03-10",38.3341,39.169,38.068,39.1231,154700.0],["2021-03-11",39.4535,41.2564,38.5359,39.5177,136500.0],["2021-03-12",39.9122,40.3618,39.2654,39.8572,58900.0],["2021-03-15",39.9214,39.9214,38.4809,39.2975,52900.0],["2021-03-16",39.0039,39.0727,37.9487,38.4809,60700.0],["2021-03-17",38.7103,38.9029,37.7882,38.3708,39600.0],["2021-03-18",38.8938,40.1324,38.747,39.1599,81700.0],["2021-03-19",38.8479,40.0865,38.3157,40.0223,246100.0],["2021-03-22",39.9673,39.9673,38.9855,39.1323,91100.0],["2021-03-23",38.591,38.9396,36.8523,37.1688,64300.0],["2021-03-24",37.6918,39.1966,36.8661,36.8752,60100.0],["2021-03-25",37.6092,38.4717,36.4348,38.0497,37200.0],["2021-03-26",38.591,39.3709,38.2653,39.2424,57400.0],["2021-03-29",38.6919,38.8571,37.912,38.3157,37300.0],["2021-03-30",38.6277,39.692,37.2698,39.2241,85000.0],["2021-03-31",39.1048,39.692,38.8846,38.9121,69400.0],["2021-04-01",38.9947,39.4535,38.591,39.4535,45500.0],["2021-04-05",39.4535,39.7287,39.1048,39.5544,46700.0],["2021-04-06",39.6278,40.0957,38.9947,39.114,40000.0],["2021-04-07",39.0865,39.692,38.1506,38.4075,54600.0],["2021-04-08",38.3616,39.325,37.3982,39.1048,35300.0],["2021-04-09",39.2608,39.536,38.958,39.2424,35700.0],["2021-04-12",39.1507,39.3525,38.646,39.169,24200.0],["2021-04-13",38.9947,39.0452,38.5359,38.5359,28400.0],["2021-04-14",38.6369,39.7104,38.6369,39.2241,34600.0],["2021-04-15",39.2516,39.5544,38.7562,39.1323,52900.0],["2021-04-16",39.5177,39.9122,38.7195,38.9213,46700.0],["2021-04-19",38.7286,38.9121,37.8295,38.5176,39300.0],["2021-04-20",38.4167,38.4167,36.8293,37.0863,32000.0],["2021-04-21",37.1688,37.9671,36.9578,37.756,27000.0],["2021-04-22",37.9579,38.5359,37.0954,37.1046,27900.0],["2021-04-23",37.2331,38.6919,37.2331,38.2148,24500.0],["2021-04-26",38.3066,39.1048,38.2056,38.3891,61300.0],["2021-04-27",38.0249,39.0773,37.245,37.8294,55000.0],["2021-04-28",38.0588,38.5818,36.9303,37.8386,68000.0],["2021-04-29",38.6919,39.5269,36.2421,39.2424,97500.0],["2021-04-30",38.9947,40.371,38.9947,40.1232,145800.0],["2021-05-03",40.371,40.8206,39.7195,40.1875,80100.0],["2021-05-04",40.1875,40.8297,39.4902,40.6646,78600.0],["2021-05-05",40.6462,41.2931,39.6581,41.2885,107200.0],["2021-05-06",41.1968,41.2885,40.2655,41.0958,51200.0],["2021-05-07",40.7105,41.2885,40.7105,41.0683,48600.0],["2021-05-10",41.2793,41.2885,40.16,40.4444,75900.0],["2021-05-11",41.0041,41.0041,40.059,40.4627,50100.0],["2021-05-12",40.8022,41.5179,39.7287,40.371,118700.0],["2021-05-13",40.2882,41.3924,40.2882,40.8127,88200.0],["2021-05-14",41.1348,41.3188,40.6287,41.0152,67600.0],["2021-05-17",40.8863,41.3188,40.6793,40.9507,57400.0],["2021-05-18",40.7207,41.2084,39.7912,39.9293,33600.0],["2021-05-19",39.5704,39.6716,38.1348,39.6716,84300.0],["2021-05-20",39.5152,40.1225,39.1103,40.1225,52400.0],["2021-05-21",40.1869,41.0059,40.0305,40.7759,89600.0],["2021-05-24",40.7207,40.9415,40.233,40.509,69500.0],["2021-05-25",40.4078,40.9507,39.3679,39.4599,83000.0],["2021-05-26",39.5428,40.4722,39.2207,40.1777,46200.0],["2021-05-27",40.4446,41.4016,40.3802,40.9323,123800.0],["2021-05-28",40.8587,40.8587,40.2053,40.6287,50400.0],["2021-06-01",40.4446,41.9529,39.8925,41.5213,203600.0],["2021-06-02",41.8158,42.3219,40.5458,40.7023,95900.0],["2021-06-03",40.7575,42.3219,40.2615,42.2575,155200.0],["2021-06-04",42.1839,42.3035,40.8403,41.4753,68600.0],["2021-06-07",41.4845,41.9713,41.2728,41.6685,59100.0],["2021-06-08",41.4845,42.9293,41.2636,42.6624,219300.0],["2021-06-09",42.3311,42.6348,41.6639,42.2207,135400.0],["2021-06-10",42.5059,42.9108,40.6765,40.8679,105600.0],["2021-06-11",40.9783,41.4753,40.463,40.8311,47800.0],["2021-06-14",41.0244,41.3925,39.644,39.9753,56900.0],["2021-06-15",40.1501,41.1716,39.6854,40.8863,49300.0],["2021-06-16",40.6194,41.4109,40.0581,41.2544,39800.0],["2021-06-17",41.3464,41.3464,39.2667,39.644,92600.0],["2021-06-18",38.963,39.4047,37.2118,37.5827,138200.0],["2021-06-21",37.9692,39.552,37.9508,39.4139,58000.0],["2021-06-22",39.4507,39.7268,37.06,39.5612,60300.0],["2021-06-23",39.5152,40.2606,38.6409,39.4415,68300.0],["2021-06-24",39.6256,40.3526,39.2207,40.1133,53100.0],["2021-06-25",40.2698,40.4814,39.7636,39.9569,309500.0],["2021-06-28",39.782,39.782,38.4937,39.0182,48800.0],["2021-06-29",39.3587,39.4967,38.7606,38.9446,48500.0],["2021-06-30",38.7421,39.7912,38.7421,39.0734,62700.0],["2021-07-01",39.4784,40.3802,39.3955,39.6532,68000.0],["2021-07-02",39.506,39.506,38.8066,38.8618,50800.0],["2021-07-06",38.8894,38.8894,37.4262,38.0796,53200.0],["2021-07-07",38.006,38.6869,37.9599,38.2268,43900.0],["2021-07-08",37.325,38.144,36.8106,37.7207,37100.0],["2021-07-09",38.3741,38.9363,37.5827,38.7422,44800.0],["2021-07-12",38.6501,39.5428,38.0152,39.1195,28400.0],["2021-07-13",39.1839,39.9366,38.0796,38.3004,41100.0],["2021-07-14",38.0152,38.5673,37.463,37.9599,27900.0],["2021-07-15",37.7299,38.5949,37.5458,38.3004,29300.0],["2021-07-16",38.6225,38.6225,37.0857,37.1961,66100.0],["2021-07-19",36.3771,36.9661,35.8342,36.2575,58500.0],["2021-07-20",36.3771,38.4661,36.3311,37.2698,100900.0],["2021-07-21",37.8127,38.4661,37.1317,37.5182,49800.0],["2021-07-22",37.3434,39.5446,36.3495,36.5428,33500.0],["2021-07-23",36.9937,37.2928,36.1287,36.9845,29100.0],["2021-07-26",37.1041,37.6011,37.0857,37.4078,28700.0],["2021-07-27",37.1041,37.7078,36.8741,37.3158,19500.0],["2021-07-28",37.3986,38.19,36.6348,37.7115,31300.0],["2021-07-29",38.4753,38.5949,36.9201,37.8587,42900.0],["2021-07-30",37.8679,38.328,36.8281,37.4354,38900.0],["2021-08-02",37.233,38.0796,35.9538,36.8005,82000.0],["2021-08-03",37.0765,37.4998,35.9446,37.325,57000.0],["2021-08-04",36.9477,37.2007,36.7544,36.7636,26200.0],["2021-08-05",36.8188,37.463,36.2143,37.463,17900.0],["2021-08-06",37.8955,39.3081,37.4998,38.779,63300.0],["2021-08-09",38.5581,38.8894,37.8035,38.4109,76200.0],["2021-08-10",38.2912,38.6225,37.5624,38.6133,20400.0],["2021-08-11",38.8342,41.4017,38.0336,38.8526,28200.0],["2021-08-12",39.0274,40.0765,35.1256,38.6961,20200.0],["2021-08-13",38.7237,38.7237,37.8771,38.098,30800.0],["2021-08-16",37.7483,38.4661,37.3158,38.098,14800.0],["2021-08-17",37.7943,38.282,37.3434,37.4262,21800.0],["2021-08-18",37.3986,38.0428,36.8557,36.9017,27500.0],["2021-08-19",36.5508,36.9294,36.0061,36.874,25900.0],["2021-08-20",36.6709,37.8341,36.5647,37.2987,71900.0],["2021-08-23",37.2802,38.3419,36.9755,37.8803,35700.0],["2021-08-24",37.6772,38.1388,37.114,37.7418,34300.0],["2021-08-25",37.5018,37.8434,37.2802,37.4371,32900.0],["2021-08-26",37.6495,37.9726,36.6247,36.717,44200.0],["2021-08-27",37.0586,38.2958,36.4493,37.6772,42200.0],["2021-08-30",37.8711,37.9966,35.4891,37.1325,25400.0],["2021-08-31",36.9294,38.3142,36.7447,37.9911,51600.0],["2021-09-01",38.0926,38.1203,37.5295,37.908,38900.0],["2021-09-02",37.8157,38.1527,37.8018,38.0373,33600.0],["2021-09-03",38.0834,38.245,37.7695,37.9542,27600.0],["2021-09-07",38.0742,38.2173,37.6264,38.0373,28800.0],["2021-09-08",37.7695,38.2588,37.728,37.8988,40800.0],["2021-09-09",37.8157,38.2865,36.6662,37.2433,64900.0],["2021-09-10",37.5664,37.8526,36.6893,37.0217,31900.0],["2021-09-13",36.5481,37.5387,36.5324,37.1971,39000.0],["2021-09-14",37.5018,37.5018,36.1446,36.1631,39500.0],["2021-09-15",36.1723,37.114,36.1631,36.9386,38900.0],["2021-09-16",37.0217,37.8249,35.5214,36.2831,76700.0],["2021-09-17",36.5785,38.0557,35.9415,37.2987,178900.0],["2021-09-20",36.4308,36.837,35.6368,36.597,48700.0],["2021-09-21",37.1463,37.1463,36.1538,36.597,25800.0],["2021-09-22",36.9478,38.2127,36.9386,37.3171,38100.0],["2021-09-23",37.6957,38.4804,37.6957,37.9634,37500.0],["2021-09-24",37.9542,38.9605,37.9449,38.305,49700.0],["2021-09-27",38.5081,40.5854,38.4712,39.4406,62700.0],["2021-09-28",39.6529,40.3176,39.1821,39.3298,32100.0],["2021-09-29",39.4498,40.3176,37.8157,39.7729,30800.0],["2021-09-30",40.0037,40.0037,38.9512,39.099,27900.0],["2021-10-01",39.099,40.4377,39.099,39.9114,33600.0],["2021-10-04",40.1607,40.4838,39.893,40.0776,31300.0],["2021-10-05",40.493,40.493,39.3759,39.7914,34500.0],["2021-10-06",39.5698,39.8929,39.1082,39.6714,29800.0],["2021-10-07",40.0407,40.1976,39.9853,40.1976,36100.0],["2021-10-08",40.1515,40.2807,39.9853,40.133,40500.0],["2021-10-11",40.1976,40.2299,39.4129,39.459,24300.0],["2021-10-12",39.916,40.1607,39.4867,39.6714,32500.0],["2021-10-13",39.6714,39.7452,38.9236,39.6067,34000.0],["2021-10-14",40.0222,40.5438,39.4036,40.0499,65600.0],["2021-10-15",40.5484,40.6223,39.8569,39.976,60100.0],["2021-10-18",39.9576,40.5623,39.8468,40.0407,27200.0],["2021-10-19",40.3453,40.3453,39.7452,39.9207,20300.0],["2021-10-20",39.7267,41.0516,39.7267,40.8716,81100.0],["2021-10-21",40.9916,41.0978,40.59,40.7608,20800.0],["2021-10-22",40.9454,41.5271,39.8468,41.3424,58100.0],["2021-10-25",41.4624,41.4624,40.807,41.287,40000.0],["2021-10-26",41.4902,41.5456,41.047,41.1486,36900.0],["2021-10-27",40.8162,41.3747,39.8376,40.1422,44400.0],["2021-10-28",39.8745,41.0747,39.8745,40.7608,33700.0],["2021-10-29",40.9177,41.5779,40.9177,41.1762,53000.0],["2021-11-01",41.5086,42.695,41.5086,42.0164,58500.0],["2021-11-02",42.3395,42.6811,42.0072,42.0718,86000.0],["2021-11-03",42.0441,43.1889,42.0441,43.115,64600.0],["2021-11-04",43.2351,43.392,41.6656,42.2287,46300.0],["2021-11-05",42.5242,43.4105,42.5242,43.0873,70900.0],["2021-11-08",43.3274,43.8721,42.755,43.1704,47900.0],["2021-11-09",42.9027,43.9275,42.7919,42.9304,19800.0],["2021-11-10",43.0504,43.8629,42.9719,43.115,38100.0],["2021-11-11",43.1889,43.4843,42.6996,43.1981,36900.0],["2021-11-12",42.8611,43.0458,42.5796,42.7827,26300.0],["2021-11-15",42.995,43.7816,42.4042,42.8196,42000.0],["2021-11-16",42.3857,43.032,41.9287,42.8196,78000.0],["2021-11-17",43.14,43.14,41.841,42.1272,24500.0],["2021-11-18",43.016,43.016,41.817,42.1827,45700.0],["2021-11-19",42.1735,42.2938,40.5902,42.1827,37800.0],["2021-11-22",42.4142,43.4512,42.1318,42.9234,57000.0],["2021-11-23",43.1919,43.6549,42.9419,43.1364,91400.0],["2021-11-24",43.4604,43.4604,42.6457,42.7012,26300.0],["2021-11-26",41.3957,41.6781,39.4421,40.4791,91800.0],["2021-11-29",40.9791,41.2939,39.6458,39.6644,43500.0],["2021-11-30",39.2292,39.7384,38.9329,39.0625,47400.0],["2021-12-01",39.8773,40.4977,38.9051,38.9792,47300.0],["2021-12-02",39.1922,40.8495,39.1922,40.4699,49200.0],["2021-12-03",40.5532,41.0161,39.5116,39.7106,46400.0],["2021-12-06",40.2477,40.9328,40.1366,40.3865,51600.0],["2021-12-07",40.905,41.0254,39.5162,39.794,59100.0],["2021-12-08",39.5857,39.8032,39.4236,39.7199,23800.0],["2021-12-09",39.3588,39.6273,39.1736,39.3218,22000.0],["2021-12-10",38.3126,39.2662,38.3126,38.9885,27700.0],["2021-12-13",38.7014,38.9051,37.8126,38.2848,38300.0],["2021-12-14",38.2478,38.9051,37.8311,38.3681,39400.0],["2021-12-15",38.6644,39.0348,37.6737,38.6274,69900.0],["2021-12-16",39.1829,39.5625,38.3496,38.6459,67900.0],["2021-12-17",38.22,38.3681,37.0071,38.1181,139500.0],["2021-12-20",37.5904,37.8311,36.7756,37.683,45000.0],["2021-12-21",37.9515,38.5718,37.9515,38.4885,23700.0],["2021-12-22",38.257,38.97,38.257,38.8033,26900.0],["2021-12-23",38.8589,39.3681,38.8589,39.257,30700.0],["2021-12-27",39.4977,39.794,39.306,39.7292,14000.0],["2021-12-28",39.5625,40.2754,39.5625,39.9792,25800.0],["2021-12-29",40.3217,40.3495,39.9421,39.9977,29200.0],["2021-12-30",39.2477,40.0347,39.2477,39.7755,21200.0],["2021-12-31",39.4792,39.9606,38.595,39.7384,18700.0],["2022-01-03",40.044,40.8865,39.6088,40.294,41200.0],["2022-01-04",40.4606,41.405,40.4606,40.9235,65400.0],["2022-01-05",40.9513,41.1643,40.6736,40.8495,27400.0],["2022-01-06",40.8958,42.0346,40.6087,41.9605,27800.0],["2022-01-07",41.8772,42.1272,41.6735,41.7198,37500.0],["2022-01-10",41.8309,41.9698,41.1874,41.5531,24100.0],["2022-01-11",41.1735,41.3865,40.7569,41.0069,45700.0],["2022-01-12",41.2291,41.3309,40.1088,40.8587,78500.0],["2022-01-13",41.0439,41.5393,40.7569,41.2846,46400.0],["2022-01-14",40.8032,41.5809,40.7708,41.3957,29200.0],["2022-01-18",40.9606,41.2198,40.5439,40.6458,63200.0],["2022-01-19",41.0717,41.0717,39.8032,40.3958,36600.0],["2022-01-20",40.5902,40.5902,39.0718,39.1366,82200.0],["2022-01-21",38.8218,40.3217,38.8218,39.3218,58200.0],["2022-01-24",38.8311,40.0671,38.8311,40.044,77400.0],["2022-01-25",39.794,40.1643,38.9505,39.7199,56900.0],["2022-01-26",40.044,40.2754,38.47,39.257,48000.0],["2022-01-27",40.044,40.044,38.3218,38.757,87100.0],["2022-01-28",38.8681,39.0718,37.7293,38.7663,47000.0],["2022-01-31",38.5533,39.5533,38.0626,39.5533,66400.0],["2022-02-01",39.3958,40.1088,39.1551,40.0532,64900.0],["2022-02-02",39.8866,40.368,39.4514,40.2477,73300.0],["2022-02-03",40.1921,40.7199,39.8125,40.0903,146000.0],["2022-02-04",40.2569,40.9236,39.8125,40.8587,51900.0],["2022-02-07",40.7939,41.5393,40.5625,41.155,63100.0],["2022-02-08",41.1828,41.8494,41.1458,41.5902,45400.0],["2022-02-09",41.5809,41.7013,40.5625,40.7384,45800.0],["2022-02-10",40.7106,40.7106,39.9606,40.3588,59500.0],["2022-02-11",40.1545,40.7581,39.9316,40.2938,60800.0],["2022-02-14",40.5259,40.5723,40.0616,40.1266,40400.0],["2022-02-15",40.4516,41.1945,40.043,41.046,75900.0],["2022-02-16",40.8324,41.6031,40.7116,41.241,72900.0],["2022-02-17",40.9159,41.3524,40.3801,40.9624,84900.0],["2022-02-18",40.9159,41.7889,40.9159,41.5753,59300.0],["2022-02-22",41.3524,41.6774,40.9995,41.3524,53100.0],["2022-02-23",41.501,41.8725,40.9624,41.3431,57000.0],["2022-02-24",40.238,41.1323,39.1144,40.108,167400.0],["2022-02-25",40.5352,42.2996,40.5352,42.2068,89400.0],["2022-02-28",41.891,43.2283,41.891,42.8847,102700.0],["2022-03-01",42.4389,42.7732,39.653,40.1452,87200.0],["2022-03-02",40.2195,42.2532,40.2195,41.6774,63100.0],["2022-03-03",41.6124,41.956,41.4592,41.8167,37400.0],["2022-03-04",41.1945,41.3245,40.3402,40.6559,46400.0],["2022-03-07",40.2938,40.9484,39.7273,39.7923,85000.0],["2022-03-08",39.9316,40.7581,39.5462,39.7737,66800.0],["2022-03-09",40.5538,41.3496,40.3216,40.4981,53800.0],["2022-03-10",40.0244,40.7116,39.5694,40.1266,63600.0],["2022-03-11",40.303,41.2781,40.2288,40.7209,37900.0],["2022-03-14",41.2131,41.5753,40.7116,40.981,42200.0],["2022-03-15",41.2038,41.4035,40.6281,41.0738,40700.0],["2022-03-16",41.4546,41.7703,40.981,41.4453,75500.0],["2022-03-17",41.0831,41.3246,40.6931,41.046,24900.0],["2022-03-18",40.9995,41.241,39.9037,40.8509,150100.0],["2022-03-21",40.8602,41.0738,40.3448,40.6095,41400.0],["2022-03-22",40.9531,41.1945,40.5816,41.0274,32200.0],["2022-03-23",40.6838,40.9902,39.653,39.6716,34900.0],["2022-03-24",39.9223,40.1266,39.523,40.0616,71400.0],["2022-03-25",40.0709,40.6095,40.0152,40.4145,28000.0],["2022-03-28",40.2473,40.4702,39.8387,40.4702,35000.0],["2022-03-29",40.7116,41.1853,40.1554,40.7488,70500.0],["2022-03-30",40.5723,40.6745,39.3744,39.5601,40800.0],["2022-03-31",39.5137,39.9223,38.9472,39.2723,66600.0],["2022-04-01",39.4394,39.6576,39.0215,39.2537,69900.0],["2022-04-04",39.263,39.263,38.5293,38.7151,35300.0],["2022-04-05",39.0921,39.0921,38.3622,38.3622,38800.0],["2022-04-06",38.1765,38.6036,38.1393,38.2322,38200.0],["2022-04-07",38.5386,38.5386,37.4614,37.5635,34100.0],["2022-04-08",37.6936,37.8886,37.2107,37.2571,33100.0],["2022-04-11",37.4707,38.0836,37.4707,37.805,51100.0],["2022-04-12",37.8979,38.2972,37.531,37.6007,27400.0],["2022-04-13",37.3964,38.195,37.35,38.0836,57900.0],["2022-04-14",38.0929,38.3111,37.48,37.7679,42900.0],["2022-04-18",37.5914,38.209,37.2292,37.7121,66800.0],["2022-04-19",37.9443,38.8636,37.9443,38.7708,30000.0],["2022-04-20",38.7336,39.6716,38.7336,39.0401,45100.0],["2022-04-21",39.3465,39.588,38.3575,38.455,28200.0],["2022-04-22",38.5758,38.7894,37.7864,37.8421,28800.0],["2022-04-25",37.4985,37.9907,36.6832,37.6843,58000.0],["2022-04-26",37.1828,37.5171,36.7092,36.8021,41600.0],["2022-04-27",36.7463,37.1587,36.4028,36.7463,40700.0],["2022-04-28",35.8177,37.0807,34.9819,36.4956,63100.0],["2022-04-29",36.2542,36.2542,34.7358,34.9912,58400.0],["2022-05-02",35.4834,35.8177,34.6476,35.2234,61000.0],["2022-05-03",35.0191,35.996,34.9262,35.6784,69000.0],["2022-05-04",35.5205,36.3377,35.3348,36.2634,63600.0],["2022-05-05",35.892,36.3563,34.8148,35.3627,159100.0],["2022-05-06",35.4184,36.1381,34.7219,35.5763,65000.0],["2022-05-09",35.1955,35.957,34.3969,35.5763,56500.0],["2022-05-10",35.697,36.1985,34.8333,35.3534,43800.0],["2022-05-11",35.5112,35.9598,34.8937,35.0376,38400.0],["2022-05-12",35.1119,35.1119,34.4062,34.9912,33100.0],["2022-05-13",35.3162,35.3952,34.7126,34.7405,34200.0],["2022-05-16",34.6286,34.8337,34.3302,34.7032,35100.0],["2022-05-17",35.1694,36.0924,35.1601,35.8873,38000.0],["2022-05-18",35.4398,35.947,35.0575,35.2906,37300.0],["2022-05-19",34.8617,35.3279,34.554,34.6379,58600.0],["2022-05-20",34.843,35.0668,34.3116,34.8617,128300.0],["2022-05-23",34.9176,35.5423,34.9176,35.188,42700.0],["2022-05-24",35.1507,35.491,34.5727,35.4864,86300.0],["2022-05-25",34.871,35.8407,34.871,35.4398,51400.0],["2022-05-26",36.195,36.195,35.5517,35.5889,42900.0],["2022-05-27",35.8593,36.2509,35.6356,36.2416,55300.0],["2022-05-31",36.2509,36.4467,35.4771,36.4374,130000.0],["2022-06-01",36.6892,36.801,35.5517,36.7451,90000.0],["2022-06-02",36.7358,38.3395,36.4933,38.3115,152800.0],["2022-06-03",38.0784,38.5353,37.5302,37.6682,164100.0],["2022-06-06",37.6681,38.5446,37.6681,37.8546,65200.0],["2022-06-07",37.7614,38.1157,37.463,37.9665,31900.0],["2022-06-08",37.9292,38.2462,37.4444,38.0504,135300.0],["2022-06-09",37.8826,38.0877,36.4094,36.4561,51300.0],["2022-06-10",35.9992,36.5027,35.6635,36.2789,79900.0],["2022-06-13",35.7474,37.1553,35.5144,36.2043,112900.0],["2022-06-14",36.2882,36.6379,36.0085,36.6052,63000.0],["2022-06-15",36.7171,37.1181,36.512,36.6985,61500.0],["2022-06-16",36.2043,37.2486,35.7381,35.878,108700.0],["2022-06-17",36.1111,36.1857,35.4398,35.9059,307500.0],["2022-06-21",36.2603,37.132,35.9386,37.0435,95400.0],["2022-06-22",36.7451,37.0854,36.7171,36.801,43200.0],["2022-06-23",36.8104,36.9689,35.8034,36.1857,103300.0],["2022-06-24",36.223,36.9968,36.223,36.4094,181100.0],["2022-06-27",36.7824,36.9875,36.5027,36.801,45900.0],["2022-06-28",36.9409,37.2952,36.3815,36.4094,45400.0],["2022-06-29",36.5959,36.9316,35.6542,36.4934,62200.0],["2022-06-30",36.2136,36.3535,35.9246,36.1763,47300.0],["2022-07-01",35.8593,37.0276,35.822,37.0155,44700.0],["2022-07-05",36.4374,37.0528,36.0085,37.0248,52000.0],["2022-07-06",36.8663,37.174,36.3908,36.8477,53400.0],["2022-07-07",36.9875,37.2859,36.4654,36.6146,43200.0],["2022-07-08",36.6891,36.6891,35.9619,36.4188,54500.0],["2022-07-11",36.0924,36.7824,36.0924,36.7824,123500.0],["2022-07-12",36.6705,37.1926,36.4094,36.6425,42000.0],["2022-07-13",36.4188,37.3511,36.0831,36.1763,72900.0],["2022-07-14",35.6356,36.3162,35.2346,35.8034,48700.0],["2022-07-15",36.1857,36.9409,35.822,36.8663,81500.0],["2022-07-18",37.1367,37.5376,36.829,37.0062,51600.0],["2022-07-19",37.1647,37.8733,37.1647,37.5283,34900.0],["2022-07-20",37.2486,37.9665,37.1926,37.9665,47300.0],["2022-07-21",37.7614,37.9945,37.3232,37.9852,38400.0],["2022-07-22",37.9292,38.2183,37.5376,37.7334,33800.0],["2022-07-25",37.9199,38.4793,37.4863,38.4141,37500.0],["2022-07-26",38.1157,38.7963,38.1157,38.759,41500.0],["2022-07-27",38.5819,39.3464,38.5819,39.2066,45100.0],["2022-07-28",39.0854,39.9432,38.2555,39.8499,73800.0],["2022-07-29",39.8686,40.4606,39.8686,40.1576,64200.0],["2022-08-01",40.1483,40.2415,39.7287,40.0923,75100.0],["2022-08-02",39.9804,40.0923,39.4863,40.083,56800.0],["2022-08-03",40.3627,40.6518,39.9432,40.2695,59300.0],["2022-08-04",40.3814,40.3814,39.794,40.083,75700.0],["2022-08-05",39.8965,40.5958,39.7753,40.2229,38800.0],["2022-08-08",40.2881,40.6891,40.2042,40.4653,58600.0],["2022-08-09",40.3534,40.7543,40.2881,40.717,105400.0],["2022-08-10",41.0247,41.5841,40.9315,41.1086,70600.0],["2022-08-11",41.2112,41.6401,41.1832,41.5189,46000.0],["2022-08-12",41.6121,42.4046,41.4629,42.4046,62400.0],["2022-08-15",42.069,44.0829,40.8849,43.8405,153500.0],["2022-08-16",43.6628,43.6628,42.4515,42.7555,79600.0],["2022-08-17",42.5217,42.8023,42.054,42.6807,61200.0],["2022-08-18",42.5778,42.8116,42.2878,42.5591,39600.0],["2022-08-19",42.531,42.531,41.5863,42.0259,93800.0],["2022-08-22",41.5582,41.8201,40.6462,40.8754,50400.0],["2022-08-23",40.9689,41.1373,40.2581,40.2861,45000.0],["2022-08-24",40.4545,40.4638,39.7249,39.8746,45000.0],["2022-08-25",39.9213,40.3423,39.767,40.1458,44900.0],["2022-08-26",40.0991,40.389,39.0047,39.0982,55400.0],["2022-08-29",39.0421,39.0421,38.06,38.2751,59600.0],["2022-08-30",38.5089,38.5089,37.9103,38.2845,58100.0],["2022-08-31",38.2938,38.6492,38.1067,38.2096,70100.0],["2022-09-01",38.0693,38.3312,37.6016,38.06,96900.0],["2022-09-02",38.2564,38.4809,37.1994,37.4052,75000.0],["2022-09-06",37.7606,38.4154,37.3491,37.7606,206700.0],["2022-09-07",37.5455,38.219,37.4894,38.0225,111400.0],["2022-09-08",37.9196,38.3967,37.5455,38.378,85700.0],["2022-09-09",38.5931,38.8644,36.569,38.7708,79000.0],["2022-09-12",38.8083,39.1824,38.4154,38.6118,73000.0],["2022-09-13",38.247,38.4154,37.7793,37.8822,115100.0],["2022-09-14",37.929,38.1067,37.5923,37.9571,96100.0],["2022-09-15",37.7607,38.3125,37.7607,38.1161,109100.0],["2022-09-16",37.9758,38.0413,37.4894,37.7045,533900.0],["2022-09-19",37.3959,38.5838,37.3959,38.5838,89000.0],["2022-09-20",38.3125,38.5463,38.0693,38.3967,42900.0],["2022-09-21",38.2844,38.7708,38.1909,38.3125,71500.0],["2022-09-22",38.2377,38.4435,37.1527,37.7139,109500.0],["2022-09-23",37.3771,37.4005,37.0077,37.3304,87100.0],["2022-09-26",37.3959,37.6391,37.1807,37.4426,146200.0],["2022-09-27",37.6484,37.6484,36.5166,37.0872,223400.0],["2022-09-28",37.1339,37.4894,36.6943,37.3117,111400.0],["2022-09-29",37.0217,37.0217,36.3483,36.5634,100300.0],["2022-09-30",36.5634,36.9095,35.9834,35.9834,104800.0],["2022-10-03",36.077,36.5073,35.6935,36.3576,158500.0],["2022-10-04",36.554,37.7139,36.554,37.7139,148900.0],["2022-10-05",37.5081,37.6952,36.8533,37.4707,107900.0],["2022-10-06",37.321,37.6016,37.0124,37.3584,67000.0],["2022-10-07",37.0778,37.7887,36.1425,36.4324,102900.0],["2022-10-10",36.7598,37.003,36.2454,36.554,123900.0],["2022-10-11",36.3108,36.7504,35.9694,36.236,84300.0],["2022-10-12",36.1986,36.3847,35.8619,36.0489,62300.0],["2022-10-13",35.7309,37.7794,35.7309,37.7606,144400.0],["2022-10-14",37.9009,38.2751,37.7139,38.0693,107000.0],["2022-10-17",38.3499,39.3414,38.1348,39.3134,183800.0],["2022-10-18",39.5659,39.753,38.827,38.9392,102400.0],["2022-10-19",38.5651,38.8083,37.7887,38.4154,96400.0],["2022-10-20",38.219,38.3219,36.8253,37.0591,75800.0],["2022-10-21",37.3584,37.7326,36.5727,37.5642,93500.0],["2022-10-24",37.5642,38.1909,37.1807,37.9945,89800.0],["2022-10-25",37.611,38.0225,37.3865,37.7513,107400.0],["2022-10-26",37.8635,38.7241,37.4333,38.0413,65500.0],["2022-10-27",38.2938,39.0187,37.3678,37.4613,127200.0],["2022-10-28",37.2088,37.9571,37.1339,37.8355,88100.0],["2022-10-31",37.8635,38.7989,37.5455,38.6586,101200.0],["2022-11-01",38.9018,39.6688,38.3686,39.0047,142500.0],["2022-11-02",38.8176,38.9579,37.9664,38.1628,69100.0],["2022-11-03",37.7232,37.7232,37.1246,37.3959,60800.0],["2022-11-04",37.8542,38.5838,37.5221,38.5557,72100.0],["2022-11-07",38.6025,39.0889,38.5463,38.8363,77200.0],["2022-11-08",39.0795,39.0982,38.406,38.6025,74000.0],["2022-11-09",38.5838,39.1637,38.0225,38.537,101100.0],["2022-11-10",39.4537,40.23,39.4162,40.0523,123800.0],["2022-11-11",40.1645,40.1926,38.6118,39.4443,105700.0],["2022-11-14",39.1263,40.1552,38.9953,39.4162,127100.0],["2022-11-15",39.7636,40.3643,39.5195,39.8293,89400.0],["2022-11-16",39.7636,39.9935,39.482,39.7917,87400.0],["2022-11-17",39.604,39.604,39.0971,39.3505,72700.0],["2022-11-18",39.895,40.1766,38.9281,39.0408,175500.0],["2022-11-21",38.9657,39.5758,38.7779,39.2285,66500.0],["2022-11-22",39.4256,39.4773,38.8812,39.3318,74500.0],["2022-11-23",39.2567,39.4256,39.1065,39.2754,61300.0],["2022-11-25",39.3881,39.6697,37.8157,39.5664,43500.0],["2022-11-28",39.266,39.3599,38.0551,38.2522,100800.0],["2022-11-29",38.149,38.5949,37.8674,37.8861,69700.0],["2022-11-30",37.9706,38.4588,37.0413,38.4118,151300.0],["2022-12-01",38.5714,38.5714,37.9894,38.1678,68000.0],["2022-12-02",37.858,38.149,37.107,37.8861,66400.0],["2022-12-05",37.8861,37.8861,36.3561,36.8911,94900.0],["2022-12-06",36.7128,36.8536,36.1965,36.3842,90400.0],["2022-12-07",36.2153,36.7597,35.9712,36.2528,60400.0],["2022-12-08",36.5062,36.7221,35.821,35.9806,78800.0],["2022-12-09",35.8022,36.7409,35.7271,36.4687,82500.0],["2022-12-12",36.4875,36.863,36.0181,36.1777,94000.0],["2022-12-13",36.7128,37.0413,34.4411,34.6101,182900.0],["2022-12-14",34.366,34.7509,33.9952,34.3378,255100.0],["2022-12-15",33.9999,34.779,33.9248,34.2627,210800.0],["2022-12-16",34.366,34.5068,33.9342,34.0281,364900.0],["2022-12-19",34.2909,34.5819,33.7812,33.8591,119000.0],["2022-12-20",33.7746,34.0844,33.3334,33.5681,168900.0],["2022-12-21",33.784,34.3895,33.7089,34.0281,75800.0],["2022-12-22",33.9248,33.9248,33.2677,33.906,75400.0],["2022-12-23",33.9436,34.4223,33.6432,34.3003,58700.0],["2022-12-27",34.3003,34.488,33.8967,34.1595,41200.0],["2022-12-28",34.2721,34.3848,33.7793,33.8591,64600.0],["2022-12-29",34.075,34.5537,33.8685,34.4974,67700.0],["2022-12-30",34.2815,34.4599,34.075,34.4505,86600.0],["2023-01-03",34.4505,34.5256,33.8497,34.1032,92400.0],["2023-01-04",34.3472,34.596,33.8591,33.9154,77200.0],["2023-01-05",33.7558,33.8873,33.1926,33.324,83900.0],["2023-01-06",33.6432,34.4505,33.5118,34.3378,63400.0],["2023-01-09",34.366,34.366,33.7558,33.9717,59600.0],["2023-01-10",33.8497,34.5068,33.6338,34.3378,67000.0],["2023-01-11",34.4411,34.7086,34.1548,34.6945,52700.0],["2023-01-12",34.7321,36.1167,34.6852,35.2672,88000.0],["2023-01-13",34.8166,35.4361,34.4129,35.3986,64000.0],["2023-01-17",35.5206,36.295,35.0513,36.1026,127600.0],["2023-01-18",35.8773,36.281,35.5112,35.5769,122400.0],["2023-01-19",35.4643,36.1308,35.3047,35.9242,78600.0],["2023-01-20",36.2153,36.4969,35.7177,35.8961,109700.0],["2023-01-23",35.99,36.4499,35.4014,36.3467,60600.0],["2023-01-24",36.1495,36.5532,35.821,36.2153,80300.0],["2023-01-25",35.9336,36.5626,35.2906,36.3936,106900.0],["2023-01-26",36.9568,36.9568,35.3704,36.572,145600.0],["2023-01-27",35.6708,35.8773,33.8967,34.6195,267000.0],["2023-01-30",34.4036,35.2202,33.906,34.5819,85000.0],["2023-01-31",34.5537,35.2296,34.4693,35.2015,100700.0],["2023-02-01",35.2015,36.4499,34.5444,36.0744,145200.0],["2023-02-02",36.0838,37.0976,34.8635,36.9193,121400.0],["2023-02-03",36.8066,37.398,36.5532,37.3229,92700.0],["2023-02-06",37.2291,37.276,36.6846,36.7409,69900.0],["2023-02-07",36.4781,36.9756,34.733,36.8817,61300.0],["2023-02-08",36.8536,36.9568,35.8013,36.6377,66400.0],["2023-02-09",36.6095,37.1915,36.0275,36.0744,38300.0],["2023-02-10",35.821,36.4218,35.821,36.2997,50100.0],["2023-02-13",36.3373,36.8536,36.3373,36.8536,49900.0],["2023-02-14",36.6557,37.0138,36.3589,36.6463,83300.0],["2023-02-15",36.4955,36.9195,36.3636,36.8536,71300.0],["2023-02-16",36.6369,37.1269,36.307,36.8724,77200.0],["2023-02-17",37.0326,37.532,36.8536,37.353,74000.0],["2023-02-21",36.194,37.2116,36.194,36.8253,155900.0],["2023-02-22",36.8347,37.2493,35.9207,36.2128,114100.0],["2023-02-23",36.2788,37.4708,36.2788,36.5615,102800.0],["2023-02-24",36.3824,36.5332,35.8736,36.062,90700.0],["2023-02-27",36.2599,36.3824,35.5956,35.817,63300.0],["2023-02-28",35.7982,36.2411,35.0726,35.7228,355000.0],["2023-03-01",35.5909,35.704,35.3459,35.4778,67100.0],["2023-03-02",35.2422,35.2988,34.8276,35.0915,85600.0],["2023-03-03",35.1668,35.6474,35.0067,35.4967,65700.0],["2023-03-06",35.638,35.6757,34.9784,35.1763,77700.0],["2023-03-07",34.9784,35.6851,34.6203,34.7428,59100.0],["2023-03-08",34.6015,34.8653,33.989,34.347,83500.0],["2023-03-09",34.0832,34.102,32.6104,32.6886,134600.0],["2023-03-10",32.4907,32.5284,30.7474,32.0007,185100.0],["2023-03-13",30.4459,32.7734,28.6555,31.8405,442300.0],["2023-03-14",33.923,34.168,31.8217,31.9347,261500.0],["2023-03-15",30.9265,32.9336,30.5307,32.387,173700.0],["2023-03-16",32.0949,34.1115,31.8876,33.0938,166300.0],["2023-03-17",32.7074,32.7074,31.5013,31.6992,312200.0],["2023-03-20",32.0949,32.8017,30.6532,30.9076,171800.0],["2023-03-21",31.7274,33.2257,31.3694,32.1326,118200.0],["2023-03-22",32.0761,32.2174,30.5684,30.6061,93200.0],["2023-03-23",30.804,30.804,29.6544,30.2574,117100.0],["2023-03-24",30.0595,31.3788,30.0219,31.3034,102500.0],["2023-03-27",31.7745,32.3682,31.4824,31.4824,85100.0],["2023-03-28",31.4165,31.4824,30.8511,31.1244,78600.0],["2023-03-29",31.3222,31.3599,30.4271,30.9736,88200.0],["2023-03-30",31.0961,31.0961,29.7109,29.8994,89100.0],["2023-03-31",29.9842,30.4553,29.824,30.2951,136800.0],["2023-04-03",30.2386,30.5985,29.8334,30.3894,103200.0],["2023-04-04",30.5495,30.6061,29.6544,30.0313,84300.0],["2023-04-05",29.7109,30.0596,29.5507,29.6261,64900.0],["2023-04-06",29.5884,30.3517,29.5884,30.0784,62400.0],["2023-04-10",29.8334,30.3328,29.7674,30.1632,236200.0],["2023-04-11",30.0407,30.3705,29.8334,29.9842,103000.0],["2023-04-12",30.1067,30.2386,29.3811,29.4753,66700.0],["2023-04-13",29.4753,30.1349,29.3622,30.0219,70900.0],["2023-04-14",30.1915,30.7286,29.268,29.4659,76800.0],["2023-04-17",29.3622,30.1161,29.2115,30.1067,52000.0],["2023-04-18",30.003,30.003,29.0089,29.2492,103100.0],["2023-04-19",29.2869,30.3988,29.0136,30.248,88600.0],["2023-04-20",30.003,30.4365,29.8617,30.2197,62600.0],["2023-04-21",30.1255,30.4176,30.0435,30.3611,74100.0],["2023-04-24",30.2951,30.4082,29.0324,29.7863,51900.0],["2023-04-25",29.5224,29.9653,28.6819,28.7969,60600.0],["2023-04-26",28.5047,29.089,28.5047,28.957,111100.0],["2023-04-27",28.9665,29.5554,26.4929,27.7038,144600.0],["2023-04-28",28.3634,28.3634,26.7615,27.7321,107600.0],["2023-05-01",27.7038,28.1175,26.9122,27.0347,132300.0],["2023-05-02",27.0065,27.0819,24.8957,25.2444,131600.0],["2023-05-03",25.4423,26.4929,25.3669,25.4894,143600.0],["2023-05-04",25.2821,25.5836,24.1796,24.9805,147200.0],["2023-05-05",25.659,28.2221,25.5647,26.4317,127800.0],["2023-05-08",26.8463,26.8463,25.838,25.9323,105100.0],["2023-05-09",25.8192,25.8192,25.0418,25.1501,69600.0],["2023-05-10",25.4799,25.8097,24.9711,25.2255,128500.0],["2023-05-11",24.8674,24.9617,24.3869,24.8298,98000.0],["2023-05-12",24.8866,25.5405,24.2517,25.0288,70100.0],["2023-05-15",24.953,26.6588,24.953,25.7395,88400.0],["2023-05-16",25.7395,26.1471,25.4458,25.4837,67200.0],["2023-05-17",25.8627,27.5828,25.5879,27.5117,106400.0],["2023-05-18",27.6729,27.7676,27.0853,27.6255,79100.0],["2023-05-19",28.014,28.7058,26.9716,27.1137,136700.0],["2023-05-22",27.1042,28.9902,27.1042,28.8196,88400.0],["2023-05-23",28.3931,29.7199,28.3552,28.5258,110700.0],["2023-05-24",28.9333,29.3219,27.0853,28.033,113800.0],["2023-05-25",28.1751,28.9712,27.6444,27.9287,78200.0],["2023-05-26",27.5402,28.3742,27.5023,28.1467,68200.0],["2023-05-30",28.1372,29.3503,27.7013,27.9003,92200.0],["2023-05-31",27.8813,27.8813,26.8863,26.9621,136100.0],["2023-06-01",27.1706,27.6349,26.7252,27.2843,59500.0],["2023-06-02",27.7866,29.464,27.6823,29.3882,116800.0],["2023-06-05",28.9428,29.2366,27.9382,28.1278,69100.0],["2023-06-06",28.0804,30.279,28.0804,29.7294,124900.0],["2023-06-07",30.099,30.9803,29.9663,30.1653,166900.0],["2023-06-08",30.0421,30.08,29.2271,29.6441,89500.0],["2023-06-09",29.6441,29.8431,29.0565,29.1987,72000.0],["2023-06-12",29.5114,29.8715,28.9143,29.1228,84200.0],["2023-06-13",29.2555,30.1037,28.9428,30.0611,125700.0],["2023-06-14",30.4117,30.6155,29.047,29.1987,100500.0],["2023-06-15",29.1607,29.9663,29.1607,29.7578,100400.0],["2023-06-16",30.0705,30.0705,29.1418,29.464,178000.0],["2023-06-20",29.3408,29.464,28.9617,29.1892,82200.0],["2023-06-21",29.047,29.8052,29.0091,29.3029,111800.0],["2023-06-22",29.1418,29.2745,27.9193,28.6206,114100.0],["2023-06-23",28.3268,29.047,27.8245,28.0993,939200.0],["2023-06-26",28.1467,28.7911,27.9287,27.9761,82100.0],["2023-06-27",28.1372,28.6585,27.9193,28.0235,65900.0],["2023-06-28",27.9477,28.014,27.4407,27.7013,56900.0],["2023-06-29",27.9287,28.6111,27.9287,28.3268,57900.0],["2023-06-30",28.5163,28.5163,27.7013,27.7676,73100.0],["2023-07-03",27.5591,28.1657,27.5591,28.1278,25800.0],["2023-07-05",28.0614,28.3362,27.4738,27.9477,82700.0],["2023-07-06",27.3885,27.4359,26.8768,27.0568,104400.0],["2023-07-07",26.9716,27.7629,26.9716,27.2369,132200.0],["2023-07-10",27.1232,28.1751,27.1232,27.616,80600.0],["2023-07-11",27.7297,28.1609,27.5117,27.7392,55100.0],["2023-07-12",28.4121,28.867,28.1562,28.3931,96400.0],["2023-07-13",28.6585,29.3029,28.431,29.1513,109000.0],["2023-07-14",29.3219,29.3219,28.2889,28.8575,85400.0],["2023-07-17",28.6395,29.5777,28.63,29.1418,60800.0],["2023-07-18",29.1513,30.2411,29.1513,30.1084,89100.0],["2023-07-19",30.298,30.7718,30.1558,30.5539,121200.0],["2023-07-20",30.5444,30.7624,30.0232,30.5444,130000.0],["2023-07-21",30.6865,30.8003,30.0705,30.5823,112000.0],["2023-07-24",30.5728,31.4352,30.5728,31.2552,89000.0],["2023-07-25",31.113,31.4257,30.8856,30.895,115600.0],["2023-07-26",31.331,32.0891,31.2173,31.8238,103000.0],["2023-07-27",32.2123,32.2882,30.5633,30.8856,109800.0],["2023-07-28",29.0281,31.0088,28.867,30.8097,136800.0],["2023-07-31",30.7624,31.113,30.5918,30.895,91200.0],["2023-08-01",30.8287,31.1225,30.4022,31.113,73500.0],["2023-08-02",30.6012,31.0941,30.3359,30.7339,66600.0],["2023-08-03",30.6676,31.6153,30.5965,31.2362,65000.0],["2023-08-04",31.1414,31.8238,30.9898,31.0467,70700.0],["2023-08-07",31.1509,31.9565,31.0941,31.5016,72200.0],["2023-08-08",30.7055,31.0277,30.2032,30.9329,89600.0],["2023-08-09",30.7529,31.222,30.5539,30.9329,59100.0],["2023-08-10",31.1509,31.3025,30.3738,30.5349,65700.0],["2023-08-11",30.3169,30.696,30.3169,30.4875,62300.0],["2023-08-14",30.4018,30.7446,29.8258,30.2495,81000.0],["2023-08-15",29.9353,30.0686,29.3354,29.4592,79700.0],["2023-08-16",29.4592,30.3637,29.1498,29.1641,72200.0],["2023-08-17",29.2593,30.3447,29.1545,29.345,61700.0],["2023-08-18",29.0879,29.8972,29.0879,29.5354,71500.0],["2023-08-21",29.5354,29.5544,28.9355,29.3069,76700.0],["2023-08-22",29.145,29.364,28.6404,28.6499,68200.0],["2023-08-23",28.6213,29.0307,28.4642,28.6023,55600.0],["2023-08-24",28.4214,29.1355,28.4214,28.907,91600.0],["2023-08-25",29.0308,29.1355,28.4595,28.5356,38100.0],["2023-08-28",28.5071,29.126,28.5071,28.7356,55600.0],["2023-08-29",28.707,28.8975,28.469,28.707,41200.0],["2023-08-30",28.6213,29.145,28.3452,28.6499,72100.0],["2023-08-31",28.688,29.4973,28.6499,29.2212,113800.0],["2023-09-01",29.2212,29.8391,29.2212,29.6782,58300.0],["2023-09-05",29.4402,29.5259,28.5166,29.3926,106500.0],["2023-09-06",29.4306,29.4306,28.3357,28.4023,90700.0],["2023-09-07",28.2976,28.3262,27.8311,27.8882,115200.0],["2023-09-08",27.8882,28.2738,27.6692,27.9072,52300.0],["2023-09-11",28.1833,28.2119,27.593,27.6216,72500.0],["2023-09-12",27.6121,28.0596,27.6121,27.7263,44900.0],["2023-09-13",27.7549,27.7549,27.3359,27.4788,60200.0],["2023-09-14",27.7834,28.3166,27.7739,28.25,70800.0],["2023-09-15",28.0691,28.4976,27.1598,27.7644,170600.0],["2023-09-18",27.7644,27.7834,27.1836,27.3169,60200.0],["2023-09-19",27.4502,27.7358,27.0598,27.0789,48600.0],["2023-09-20",26.6504,27.2883,26.6504,26.8504,82000.0],["2023-09-21",26.7932,26.7932,26.4666,26.6218,82500.0],["2023-09-22",26.6218,26.7742,26.2695,26.679,53700.0],["2023-09-25",26.46,27.6978,26.46,27.6311,58400.0],["2023-09-26",27.3169,27.7834,27.3074,27.374,58400.0],["2023-09-27",27.374,27.4692,26.9456,27.136,56000.0],["2023-09-28",27.0503,27.4978,26.8027,27.0789,60500.0],["2023-09-29",27.3359,27.6787,27.3169,27.4883,64900.0],["2023-10-02",27.3169,27.4883,26.917,27.0217,73000.0],["2023-10-03",27.0313,27.0313,26.3362,26.3743,103400.0],["2023-10-04",26.4409,27.0931,26.241,26.9741,63600.0],["2023-10-05",26.9741,27.5359,26.9741,27.4216,82600.0],["2023-10-06",27.1931,27.6787,26.8884,27.2788,163700.0],["2023-10-09",26.8789,27.4788,26.8789,27.0217,64600.0],["2023-10-10",27.3455,27.474,27.1646,27.2788,66800.0],["2023-10-11",27.2312,27.6121,27.1931,27.4692,43400.0],["2023-10-12",27.3931,27.4312,27.0122,27.2979,50000.0],["2023-10-13",27.4597,27.4597,26.8313,26.8504,49600.0],["2023-10-16",27.1455,27.5835,27.0408,27.355,71700.0],["2023-10-17",27.3264,28.3214,27.3264,28.0691,82400.0],["2023-10-18",27.8025,27.8025,27.1836,27.2407,50600.0],["2023-10-19",27.2312,27.4978,26.8218,26.9265,60500.0],["2023-10-20",26.9551,26.9551,26.041,26.0886,83000.0],["2023-10-23",26.1362,26.6123,25.9744,25.9934,64200.0],["2023-10-24",26.0506,26.2077,25.584,25.8696,57200.0],["2023-10-25",25.9173,27.5264,25.4031,25.784,71100.0],["2023-10-26",26.1458,28.2405,26.1458,27.4121,101100.0],["2023-10-27",28.1453,29.0688,27.8025,27.9929,149900.0],["2023-10-30",28.3738,28.5261,28.031,28.25,77900.0],["2023-10-31",28.1262,28.1833,27.812,28.1738,56400.0],["2023-11-01",28.269,28.4709,27.9167,28.269,111800.0],["2023-11-02",28.5642,29.9258,28.2548,29.8686,210900.0],["2023-11-03",30.4685,31.2778,30.3923,30.8969,149400.0],["2023-11-06",30.9636,31.2111,30.697,30.9065,102800.0],["2023-11-07",30.6684,30.8874,30.478,30.7351,70100.0],["2023-11-08",30.9541,30.9541,30.0971,30.3733,51100.0],["2023-11-09",30.3637,30.4875,29.5449,29.5544,74200.0],["2023-11-10",29.6116,29.8686,29.4021,29.6687,61700.0],["2023-11-13",29.4497,29.7068,29.1736,29.6401,44800.0],["2023-11-14",30.8265,31.8311,30.0802,31.6302,191800.0],["2023-11-15",31.6971,32.2042,31.5058,31.7545,79900.0],["2023-11-16",31.7163,31.8119,31.0178,31.4484,116400.0],["2023-11-17",31.7832,32.1085,31.3623,31.5345,150100.0],["2023-11-20",31.3814,31.6015,30.8456,31.5823,146500.0],["2023-11-21",31.6302,31.6302,30.793,31.3718,98300.0],["2023-11-22",31.5728,32.0033,31.1709,31.4388,110200.0],["2023-11-24",31.5728,31.8119,31.1996,31.5632,67500.0],["2023-11-27",31.6397,31.6397,31.1422,31.2188,55900.0],["2023-11-28",30.8839,31.0083,29.7262,30.7691,72100.0],["2023-11-29",30.9796,31.4962,30.7595,30.903,104400.0],["2023-11-30",31.2283,31.2283,30.3481,30.396,188200.0],["2023-12-01",30.195,31.5728,29.975,31.4962,316000.0],["2023-12-04",31.3623,31.745,31.1422,31.7163,136100.0],["2023-12-05",31.5919,31.5919,31.1327,31.4005,107900.0],["2023-12-06",31.6206,32.5391,31.3527,31.4388,89100.0],["2023-12-07",31.5728,32.1085,31.5632,32.099,79000.0],["2023-12-08",32.2712,32.7065,32.1946,32.3477,92200.0],["2023-12-11",32.3095,32.5008,32.1181,32.3573,68300.0],["2023-12-12",32.4147,32.4147,31.8789,32.0894,49400.0],["2023-12-13",32.3095,33.8116,31.9842,33.7924,188500.0],["2023-12-14",34.6726,35.3136,33.7063,34.2708,228100.0],["2023-12-15",34.3856,34.8831,34.0507,34.1655,252800.0],["2023-12-18",34.2421,34.6535,33.4863,34.156,97500.0],["2023-12-19",34.2612,34.4908,33.6776,34.2899,148100.0],["2023-12-20",34.3952,35.1893,33.8498,33.869,122700.0],["2023-12-21",34.1081,34.2612,33.7829,34.223,68900.0],["2023-12-22",34.2708,34.8353,34.022,34.2804,67700.0],["2023-12-26",34.5004,34.7779,34.2325,34.6152,74400.0],["2023-12-27",34.7874,34.8353,34.4047,34.6152,51500.0],["2023-12-28",34.577,34.7396,34.3952,34.6439,78000.0],["2023-12-29",34.51,34.5483,33.9933,34.0316,85300.0],["2024-01-02",33.6202,34.2899,33.5676,33.7733,71500.0],["2024-01-03",33.7063,33.7063,33.0174,33.027,121400.0],["2024-01-04",33.2471,33.6106,32.9601,33.0749,69100.0],["2024-01-05",32.7974,33.4174,32.6539,32.7687,104700.0],["2024-01-08",32.6347,32.9218,32.4338,32.8357,68900.0],["2024-01-09",32.3477,32.3477,31.9555,32.1181,68000.0],["2024-01-10",31.9459,32.032,31.6302,32.0129,62900.0],["2024-01-11",31.7545,32.3908,31.1326,31.6684,69200.0],["2024-01-12",32.032,32.496,31.2953,31.6206,65500.0],["2024-01-16",30.8648,31.3192,30.6925,30.7787,63800.0],["2024-01-17",30.2907,30.9413,30.2907,30.7595,59400.0],["2024-01-18",31.0083,31.037,30.683,30.8743,78500.0],["2024-01-19",31.037,31.2857,30.5777,31.2762,81100.0],["2024-01-22",31.5728,31.9746,31.5728,31.8406,134400.0],["2024-01-23",32.2138,32.2808,31.5728,31.678,123700.0],["2024-01-24",31.9937,33.0079,31.6397,31.9746,104500.0],["2024-01-25",31.6302,31.6302,29.6497,30.2811,164200.0],["2024-01-26",30.2907,30.8552,30.2142,30.7212,213000.0],["2024-01-29",30.8074,30.8361,30.2142,30.6351,97300.0],["2024-01-30",30.5012,30.616,30.3481,30.396,56900.0],["2024-01-31",29.8984,30.0515,29.1809,29.1809,114400.0],["2024-02-01",29.3627,29.7262,28.0423,28.8269,97500.0],["2024-02-02",28.1667,28.9417,28.1667,28.5494,99600.0],["2024-02-05",28.1476,28.7408,27.9467,28.4059,94600.0],["2024-02-06",28.2911,28.9943,28.2911,28.626,95700.0],["2024-02-07",28.5686,28.9226,27.9371,28.5686,171300.0],["2024-02-08",28.5686,28.779,28.1954,28.425,139400.0],["2024-02-09",28.4825,29.0374,28.2241,28.9417,111900.0],["2024-02-12",28.9417,29.8219,28.9417,29.5444,124500.0],["2024-02-13",28.5781,28.6834,27.8223,27.9467,161300.0],["2024-02-14",28.4275,28.6295,27.9371,28.5814,98700.0],["2024-02-15",28.7064,29.9566,28.7064,29.7643,165300.0],["2024-02-16",29.5335,29.6873,29.2161,29.2642,106000.0],["2024-02-20",28.8026,29.5335,28.8026,28.9468,170700.0],["2024-02-21",28.7641,28.9564,28.3554,28.466,154800.0],["2024-02-22",28.466,28.6583,27.8409,28.0525,174800.0],["2024-02-23",28.1102,28.6295,27.8794,28.3794,95200.0],["2024-02-26",28.1102,28.5045,27.8409,28.1967,84600.0],["2024-02-27",28.3891,28.5045,28.1679,28.1871,56100.0],["2024-02-28",27.8697,28.1727,27.8409,27.9851,63900.0],["2024-02-29",28.5622,28.9324,28.4756,28.6968,87800.0],["2024-03-01",28.466,28.5045,27.9274,28.2929,73000.0],["2024-03-04",28.389,28.7737,28.2833,28.3698,57500.0],["2024-03-05",28.2063,29.6777,28.0736,29.6681,123100.0],["2024-03-06",29.62,30.0432,29.1007,29.6585,116900.0],["2024-03-07",30.0335,30.1778,29.6585,29.8123,93100.0],["2024-03-08",30.2259,30.4182,29.7546,29.9085,80400.0],["2024-03-11",29.745,30.1297,29.745,29.947,82200.0],["2024-03-12",29.7931,29.9181,29.4373,29.5719,71000.0],["2024-03-13",29.4373,29.822,28.6679,28.7353,97200.0],["2024-03-14",28.5622,28.6727,27.4081,27.5331,132500.0],["2024-03-15",27.4658,28.3602,27.4658,27.8697,419600.0],["2024-03-18",27.8986,28.115,27.6005,27.6486,101300.0],["2024-03-19",27.6389,28.0909,27.6389,27.9467,87800.0],["2024-03-20",27.812,29.5238,27.812,28.8507,116500.0],["2024-03-21",29.1296,29.3411,28.7353,29.1296,158700.0],["2024-03-22",29.2353,29.3123,28.8891,29.1873,118900.0],["2024-03-25",29.0238,29.5335,28.841,28.8507,62900.0],["2024-03-26",28.9468,28.9468,28.5045,28.5814,51700.0],["2024-03-27",28.8891,29.7643,28.716,29.7258,112300.0],["2024-03-28",29.6777,30.197,29.5767,30.0432,210700.0],["2024-04-01",30.2355,30.2355,29.0238,29.0334,91400.0],["2024-04-02",28.7641,28.9949,28.6102,28.9468,128000.0],["2024-04-03",28.841,29.1103,28.7353,28.7641,119300.0],["2024-04-04",29.3315,29.3844,28.7545,28.7545,85900.0],["2024-04-05",28.6199,28.918,28.2063,28.8122,65700.0],["2024-04-08",28.9084,29.4181,28.7468,29.3123,131000.0],["2024-04-09",29.4758,29.7931,29.245,29.2642,84400.0],["2024-04-10",28.4852,28.4852,27.3216,27.687,212900.0],["2024-04-11",27.9948,27.9948,27.2831,27.562,115900.0],["2024-04-12",27.2254,27.562,27.2254,27.2735,102200.0],["2024-04-15",27.5331,27.8024,27.086,27.1196,130100.0],["2024-04-16",26.7926,26.9465,26.6292,26.8023,96400.0],["2024-04-17",27.0715,27.1773,26.7638,26.7638,93400.0],["2024-04-18",26.7734,27.1869,26.7734,27.1581,113400.0],["2024-04-19",27.0235,28.0525,26.8888,28.0428,100500.0],["2024-04-22",27.9948,28.2833,27.8745,28.0525,96700.0],["2024-04-23",28.2208,28.7353,28.2208,28.5429,77200.0],["2024-04-24",28.1486,28.8507,28.1486,28.8218,119200.0],["2024-04-25",29.3604,29.7835,28.1967,29.7643,167600.0],["2024-04-26",29.8893,30.9568,29.6777,29.7835,174900.0],["2024-04-29",29.7643,29.822,28.9228,28.9853,89700.0],["2024-04-30",28.9372,29.0093,28.5045,28.5622,166900.0],["2024-05-01",28.8891,29.9951,28.8891,29.7162,171100.0],["2024-05-02",29.8701,30.3894,29.8412,30.3317,128100.0],["2024-05-03",30.8702,31.1683,30.2692,31.0625,122700.0],["2024-05-06",31.3607,31.5819,31.2068,31.5434,88500.0],["2024-05-07",31.6011,31.7742,31.3414,31.3414,110500.0],["2024-05-08",31.1876,31.9473,31.0914,31.8992,116100.0],["2024-05-09",31.9088,32.13,31.5338,32.0819,86300.0],["2024-05-10",32.0435,32.1396,31.7934,31.88,65800.0],["2024-05-13",32.1012,32.1012,31.6203,32.0435,79000.0],["2024-05-14",32.5072,32.5072,31.6667,31.8406,58300.0],["2024-05-15",32.1208,32.4395,31.9758,32.3429,77700.0],["2024-05-16",32.2174,32.5072,32.2174,32.3719,76500.0],["2024-05-17",32.5458,32.7294,32.1304,32.6714,110100.0],["2024-05-20",32.71,32.7487,31.8986,31.9082,103800.0],["2024-05-21",31.8696,32.1159,31.6184,31.8213,88100.0],["2024-05-22",31.6571,31.9855,31.0678,31.1644,93900.0],["2024-05-23",31.2513,31.2513,30.1404,30.3529,110600.0],["2024-05-24",30.5461,30.5461,29.9085,30.179,78300.0],["2024-05-28",30.3336,30.5268,29.725,29.7733,110100.0],["2024-05-29",29.155,29.7733,29.0488,29.2999,64200.0],["2024-05-30",29.754,30.0341,29.5028,29.8312,54100.0],["2024-05-31",30.1114,30.8359,29.9182,30.208,76900.0],["2024-06-03",30.5171,30.5171,29.3192,29.3289,49400.0],["2024-06-04",28.9908,29.1618,28.6817,28.6913,58000.0],["2024-06-05",29.0198,29.1647,28.672,29.1164,73400.0],["2024-06-06",28.9521,29.184,28.728,29.1647,37300.0],["2024-06-07",28.8169,29.1743,28.7396,28.9232,47000.0],["2024-06-10",28.5754,28.7638,28.218,28.3146,59100.0],["2024-06-11",28.0924,28.4546,27.875,28.4015,80100.0],["2024-06-12",29.3386,29.5975,28.7445,28.8555,101900.0],["2024-06-13",28.7203,28.7203,28.0441,28.3629,59900.0],["2024-06-14",27.8992,28.4208,27.8992,28.1793,60900.0],["2024-06-17",28.16,28.6817,27.988,28.6817,55700.0],["2024-06-18",28.5368,28.8749,28.4981,28.6913,52500.0],["2024-06-20",28.4401,28.7783,28.2566,28.5754,40800.0],["2024-06-21",28.4691,28.7879,28.2808,28.7203,202300.0],["2024-06-24",28.9232,29.4448,28.643,29.1743,60900.0],["2024-06-25",28.9232,29.0246,28.7039,28.8555,69500.0],["2024-06-26",28.6334,29.5028,28.4933,29.2709,83700.0],["2024-06-27",29.3579,29.6767,29.3579,29.6574,38500.0],["2024-06-28",29.9472,30.6717,29.9182,30.6427,443800.0],["2024-07-01",30.4205,30.7683,30.2853,30.3626,94300.0],["2024-07-02",30.4592,31.0774,30.2756,31.0774,88900.0],["2024-07-03",31.0388,31.0388,30.0148,30.0148,48200.0],["2024-07-05",29.8892,30.01,29.5028,29.6284,62900.0],["2024-07-08",29.8989,30.237,29.5801,29.9278,65800.0],["2024-07-09",29.8216,30.3432,29.6767,30.3046,64800.0],["2024-07-10",30.4109,30.9035,30.0051,30.8359,46100.0],["2024-07-11",31.4445,32.4975,31.2127,32.3429,201400.0],["2024-07-12",32.739,33.1061,32.0918,32.5072,165000.0],["2024-07-15",32.9805,34.0045,32.9805,33.3766,149000.0],["2024-07-16",33.8886,35.0961,33.734,35.0382,206900.0],["2024-07-17",34.6711,35.8207,34.6711,35.4536,224900.0],["2024-07-18",34.9029,35.782,34.4296,34.6035,107200.0],["2024-07-19",34.6131,35.13,34.2895,34.4199,142600.0],["2024-07-22",34.3426,35.299,33.7823,35.0768,125700.0],["2024-07-23",34.6518,36.1684,34.6518,35.8786,316500.0],["2024-07-24",35.7434,36.2844,35.0768,35.1155,201300.0],["2024-07-25",34.7774,35.4004,33.4056,33.4249,538900.0],["2024-07-26",33.9079,34.0432,33.2703,33.8886,105100.0],["2024-07-29",33.7727,34.0818,33.2027,33.3283,95600.0],["2024-07-30",33.5891,33.9997,33.1544,33.5698,102100.0],["2024-07-31",33.4539,33.9659,33.0037,33.1931,196100.0],["2024-08-01",33.1158,33.4056,31.174,31.4059,153600.0],["2024-08-02",30.1307,31.0001,29.9375,30.6234,113400.0],["2024-08-05",29.2226,29.8699,28.7589,29.2903,121700.0],["2024-08-06",29.0681,29.8216,28.9811,29.2806,95200.0],["2024-08-07",29.754,29.754,28.8555,29.1937,113100.0],["2024-08-08",29.5897,29.5897,29.0777,29.4738,80700.0],["2024-08-09",29.3482,29.3965,28.7396,29.1937,98900.0],["2024-08-12",29.3579,29.8216,28.7396,28.7589,72800.0],["2024-08-13",29.126,29.3192,28.6913,29.2709,116100.0],["2024-08-14",29.3386,29.3386,28.4981,28.9908,81400.0],["2024-08-15",29.7287,30.3209,29.7093,29.7966,158600.0],["2024-08-16",29.7578,30.4763,29.7578,30.4568,81800.0],["2024-08-19",30.4277,30.7384,30.0782,30.719,69800.0],["2024-08-20",30.7772,30.7772,29.8258,30.3695,87000.0],["2024-08-21",30.5539,30.6947,29.9423,30.2918,48400.0],["2024-08-22",30.1364,30.6413,29.952,30.4374,45000.0],["2024-08-23",30.651,32.7676,30.651,32.2724,119300.0],["2024-08-26",32.7578,32.7578,31.9423,31.9908,85500.0],["2024-08-27",31.8355,31.8743,31.4957,31.719,54100.0],["2024-08-28",31.6802,32.1171,31.6316,32.0103,60000.0],["2024-08-29",32.3792,32.3889,31.817,32.2821,58200.0],["2024-08-30",32.2724,32.8258,32.0782,32.4957,111300.0],["2024-09-03",32.0394,32.3889,32.0394,32.2336,91200.0],["2024-09-04",32.384,32.4277,31.4132,31.6802,144700.0],["2024-09-05",32.0297,32.0297,31.2044,31.253,63500.0],["2024-09-06",31.4083,31.4083,30.6025,30.8258,68200.0],["2024-09-09",30.8646,31.185,30.652,30.7287,55200.0],["2024-09-10",30.2481,30.7287,30.0296,30.7093,40600.0],["2024-09-11",30.3112,30.3889,29.583,30.2529,64300.0],["2024-09-12",30.4763,30.486,30.2044,30.3986,50300.0],["2024-09-13",30.8646,31.5054,30.8646,31.4569,64900.0],["2024-09-16",31.4374,31.6899,31.0054,31.3403,122300.0],["2024-09-17",31.719,32.418,31.3986,31.7384,76500.0],["2024-09-18",31.7384,33.5249,31.4083,32.2141,94800.0],["2024-09-19",33.0394,33.2918,32.1753,33.0879,113800.0],["2024-09-20",32.9326,32.9326,31.9229,31.9423,359900.0],["2024-09-23",32.1365,32.2724,31.4083,31.5539,76900.0],["2024-09-24",31.7384,31.7967,31.0491,31.0491,64100.0],["2024-09-25",30.9811,30.9811,30.5151,30.5539,85400.0],["2024-09-26",31.0782,31.117,30.4957,30.7966,65600.0],["2024-09-27",31.0976,31.1462,30.5248,30.6607,63700.0],["2024-09-30",30.6704,31.3015,30.6704,31.2238,51500.0],["2024-10-01",30.9908,31.0685,30.0394,30.2335,65900.0],["2024-10-02",30.0005,30.5539,29.7675,29.8355,50900.0],["2024-10-03",29.5927,29.9471,29.4374,29.8258,56700.0],["2024-10-04",30.3306,30.6413,30.3112,30.486,62000.0],["2024-10-07",30.2821,30.3792,30.0394,30.2044,47200.0],["2024-10-08",30.3986,30.3986,29.8743,30.0879,45500.0],["2024-10-09",29.9908,30.5151,29.9908,30.185,42900.0],["2024-10-10",29.884,30.2821,29.6753,30.2529,44000.0],["2024-10-11",30.4665,31.4763,30.4665,31.3695,52100.0],["2024-10-14",31.3986,31.7967,31.02,31.3306,44900.0],["2024-10-15",31.5539,32.4277,31.3015,31.5151,96600.0],["2024-10-16",31.9229,32.3792,31.6656,32.185,76300.0],["2024-10-17",32.3404,33.0006,32.1753,32.952,131500.0],["2024-10-18",32.8646,32.8646,31.6122,31.6316,69600.0],["2024-10-21",31.7967,31.7967,30.5248,30.5248,65000.0],["2024-10-22",30.6656,31.1656,30.5151,31.0879,57500.0],["2024-10-23",30.7481,31.2724,30.651,31.1947,52200.0],["2024-10-24",30.3986,30.5733,29.3015,30.4374,186900.0],["2024-10-25",31.1267,31.1267,29.9957,30.3015,77700.0],["2024-10-28",30.6316,31.1947,30.5345,30.952,123400.0],["2024-10-29",30.6704,31.0345,30.3792,30.6025,90900.0],["2024-10-30",30.3986,31.5539,30.3986,31.2821,75000.0],["2024-10-31",31.1559,31.3112,30.4471,30.4762,86200.0],["2024-11-01",30.7772,30.9908,30.3403,30.4762,59300.0],["2024-11-04",30.185,30.3772,29.8355,30.2141,57400.0],["2024-11-05",30.2627,30.9229,30.1364,30.9132,79600.0],["2024-11-06",33.1656,34.6317,32.4763,34.5054,387900.0],["2024-11-07",34.0588,34.5346,33.418,33.6122,112200.0],["2024-11-08",33.8647,34.0297,32.7908,33.7093,63300.0],["2024-11-11",34.4278,34.9521,34.4278,34.7093,103700.0],["2024-11-12",34.5928,35.054,34.1122,34.3113,103500.0],["2024-11-13",34.787,35.0977,34.0103,34.1171,102300.0],["2024-11-14",34.2239,34.5054,33.7093,33.9617,64400.0],["2024-11-15",34.2348,34.2348,33.2695,33.718,77900.0],["2024-11-18",33.8642,34.0885,33.2207,33.2207,55100.0],["2024-11-19",32.7429,33.2499,32.7039,33.1719,43600.0],["2024-11-20",33.0842,33.2304,32.4991,33.0062,52100.0],["2024-11-21",33.3767,33.8545,32.9379,33.3962,73100.0],["2024-11-22",33.6302,34.2055,33.3962,34.147,99000.0],["2024-11-25",34.6443,35.4536,34.3323,34.342,100400.0],["2024-11-26",34.1178,34.2348,33.6595,34.0008,67600.0],["2024-11-27",34.147,34.654,33.5571,33.64,81100.0],["2024-11-29",34.0593,34.3615,33.2451,33.5035,73500.0],["2024-12-02",33.64,34.2933,33.2256,34.0105,156500.0],["2024-12-03",34.1568,34.5078,33.8447,34.03,133100.0],["2024-12-04",34.1275,34.6638,33.6595,34.6345,120500.0],["2024-12-05",34.8003,35.7364,34.5127,35.5511,234800.0],["2024-12-06",35.7169,35.7169,34.6345,35.5219,120400.0],["2024-12-09",35.4829,36.0777,35.1318,35.1318,184500.0],["2024-12-10",35.3951,36.2922,34.9417,35.6291,224500.0],["2024-12-11",36.0777,36.5018,35.9119,35.9119,241500.0],["2024-12-12",36.0192,36.102,35.3561,35.3659,110900.0],["2024-12-13",35.7364,35.7364,34.8881,35.2098,121000.0],["2024-12-16",35.2391,35.8046,34.7613,35.7266,118300.0],["2024-12-17",35.5999,35.6779,34.8296,34.8393,124700.0],["2024-12-18",35.1026,35.1903,32.2944,32.4601,180500.0],["2024-12-19",33.2304,33.5035,31.9238,31.9531,275500.0],["2024-12-20",31.8263,32.7868,31.8263,31.9824,427400.0],["2024-12-23",31.6898,32.7819,31.6898,32.4211,238700.0],["2024-12-24",32.5869,32.7137,32.2651,32.6942,43800.0],["2024-12-26",32.5771,32.8209,32.1647,32.7527,54700.0],["2024-12-27",32.4211,32.6551,31.7191,32.1384,71300.0],["2024-12-30",32.1286,32.4211,31.9336,32.1871,102400.0],["2024-12-31",32.3139,32.5869,32.1286,32.4601,93100.0],["2025-01-02",32.5966,33.4645,32.2281,32.4699,132200.0],["2025-01-03",32.5479,32.5869,31.7971,32.5576,102100.0],["2025-01-06",32.5576,33.1622,32.4699,32.5771,103300.0],["2025-01-07",32.6942,32.6942,31.8946,32.1774,107600.0],["2025-01-08",32.0019,32.2593,31.5709,32.2456,68900.0],["2025-01-10",31.5533,31.6947,30.9098,31.4266,119600.0],["2025-01-13",31.1925,32.1676,31.1925,32.1481,122700.0],["2025-01-14",32.1774,34.0397,32.1774,33.4352,186200.0],["2025-01-15",34.2055,35.5219,33.6985,34.1275,249000.0],["2025-01-16",34.0007,34.147,33.4157,33.8642,143800.0],["2025-01-17",34.1568,34.3713,33.5912,34.2543,119200.0],["2025-01-21",34.6053,35.3659,34.6053,34.8003,167900.0],["2025-01-22",34.4883,34.732,34.2153,34.4785,152000.0],["2025-01-23",33.7472,36.2629,33.3475,36.1362,269200.0],["2025-01-24",36.3994,37.7889,35.9802,36.926,376800.0],["2025-01-27",37.2185,38.2423,37.0235,38.1741,311900.0],["2025-01-28",38.0278,38.4958,37.7889,37.901,181100.0],["2025-01-29",38.0863,38.4227,36.9113,37.433,195100.0],["2025-01-30",37.8328,38.0473,36.8675,37.1892,162000.0],["2025-01-31",36.9942,37.6573,36.7505,36.9747,158000.0],["2025-02-03",36.0679,36.848,35.9802,36.5652,146800.0],["2025-02-04",36.5067,38.0375,36.5067,37.9693,161200.0],["2025-02-05",38.2618,38.5251,37.7255,38.4178,190000.0],["2025-02-06",38.6128,39.0809,38.1858,38.9834,232300.0],["2025-02-07",38.9736,39.0711,37.9644,38.8469,172300.0],["2025-02-10",39.0029,39.0711,38.2521,38.7299,270400.0],["2025-02-11",38.5446,40.0169,38.4861,39.9097,117600.0],["2025-02-12",39.2271,39.6757,38.9785,39.4904,134200.0],["2025-02-13",39.7147,39.7829,39.2564,39.7342,111300.0],["2025-02-14",39.8712,40.2871,39.2742,39.3036,113500.0],["2025-02-18",39.1274,39.2889,38.55,38.7457,107000.0],["2025-02-19",38.2368,38.7849,37.9334,38.6087,81200.0],["2025-02-20",38.3934,38.8632,37.9236,38.6576,102700.0],["2025-02-21",39.147,39.147,37.5126,37.5126,103200.0],["2025-02-24",37.0722,37.5517,34.8212,37.0526,147600.0],["2025-02-25",37.4245,38.0606,37.2973,37.816,160700.0],["2025-02-26",37.816,37.8747,37.1211,37.6887,101000.0],["2025-02-27",37.6007,37.7563,37.1603,37.2973,191200.0],["2025-02-28",37.5909,38.276,37.4147,37.8943,174400.0],["2025-03-03",37.9236,38.413,37.493,37.7768,87800.0],["2025-03-04",37.3951,37.3951,36.3088,36.436,98300.0],["2025-03-05",36.2109,36.8471,35.9369,36.2305,105300.0],["2025-03-06",35.8586,36.4263,35.4965,36.1914,92900.0],["2025-03-07",36.0544,36.3773,35.6727,36.2109,94100.0],["2025-03-10",35.5748,35.9271,34.4591,34.6451,117200.0],["2025-03-11",34.6842,35.017,33.96,34.234,129000.0],["2025-03-12",34.3906,34.7821,34.0383,34.4591,128800.0],["2025-03-13",34.4395,34.6549,33.8034,33.9013,135100.0],["2025-03-14",34.1655,35.1628,34.0187,35.0757,131700.0],["2025-03-17",34.8604,35.1344,34.5276,34.7625,112200.0],["2025-03-18",34.7331,34.8604,34.42,34.7723,101300.0],["2025-03-19",34.6353,35.291,34.6353,34.9289,87600.0],["2025-03-20",34.42,35.612,34.1068,34.6549,73200.0],["2025-03-21",34.3319,34.6353,33.9062,34.3613,353300.0],["2025-03-24",34.9485,35.384,34.8897,35.291,92700.0],["2025-03-25",35.1638,35.2714,34.8897,35.0561,108800.0],["2025-03-26",35.3008,35.8097,34.6744,34.8604,182500.0],["2025-03-27",34.7429,35.3448,34.5374,35.0659,81700.0],["2025-03-28",34.9093,35.0708,34.1362,34.283,75800.0],["2025-03-31",33.7153,34.2203,33.4902,33.9306,156900.0],["2025-04-01",33.6175,33.9208,33.3826,33.6958,146200.0],["2025-04-02",32.8639,33.7251,32.8639,33.6762,126500.0],["2025-04-03",32.1397,32.1984,30.6374,30.7891,246800.0],["2025-04-04",29.4189,29.8496,28.6507,29.7028,198700.0],["2025-04-07",28.6947,30.8723,28.5871,29.556,265600.0],["2025-04-08",30.5542,30.5542,28.4256,29.0373,222100.0],["2025-04-09",28.6947,31.4252,28.3669,30.5444,176900.0],["2025-04-10",29.7908,29.7918,28.1858,28.9296,220500.0],["2025-04-11",28.7143,29.1596,28.2103,28.7534,107600.0],["2025-04-14",29.0666,29.2281,28.4305,29.0764,133300.0],["2025-04-15",29.1449,29.9083,29.1449,29.5364,86500.0],["2025-04-16",29.5364,29.7517,29.233,29.7223,344300.0],["2025-04-17",29.693,30.1725,29.6538,29.8887,114700.0],["2025-04-21",29.4777,29.693,29.1371,29.5755,131400.0],["2025-04-22",29.8691,30.6031,29.5266,30.4661,94400.0],["2025-04-23",31.2882,32.8541,30.8185,31.0631,138700.0],["2025-04-24",30.5053,32.6486,29.3407,31.1512,423000.0],["2025-04-25",31.024,31.161,30.4563,30.9163,110100.0],["2025-04-28",30.9946,31.2295,30.5444,31.2001,326800.0],["2025-04-29",31.0631,31.4546,30.8185,31.2491,143600.0],["2025-04-30",30.887,31.5231,30.6031,31.3567,211200.0],["2025-05-01",31.4742,31.758,30.9163,31.4252,116400.0],["2025-05-02",31.8069,32.1397,31.5231,32.1103,77300.0],["2025-05-05",31.7286,32.3501,31.6601,31.8852,84700.0],["2025-05-06",31.6405,31.7873,31.4693,31.5035,79500.0],["2025-05-07",31.6699,31.9929,31.4839,31.621,98300.0],["2025-05-08",31.9341,32.5752,31.6307,32.4235,104700.0],["2025-05-09",32.5116,32.5458,31.9733,32.1984,77000.0],["2025-05-12",33.5,33.7545,33.1428,33.226,118600.0],["2025-05-13",33.6175,34.1166,33.3532,33.5783,225800.0],["2025-05-14",33.3434,33.8034,33.226,33.5392,100900.0],["2025-05-15",33.5687,33.8144,33.3229,33.5588,72100.0],["2025-05-16",33.431,33.6473,33.0477,33.5883,122000.0],["2025-05-19",33.2639,33.6866,32.7528,33.5687,105100.0],["2025-05-20",33.667,33.667,33.2246,33.3131,73300.0],["2025-05-21",33.0772,33.2,32.3399,32.4284,112500.0],["2025-05-22",32.2908,33.0673,32.222,32.5464,263600.0],["2025-05-23",32.1925,32.9887,32.1237,32.8806,184300.0],["2025-05-27",33.2148,33.8439,32.684,33.7653,243500.0],["2025-05-28",33.6473,33.84,33.2148,33.2443,173600.0],["2025-05-29",33.3033,33.608,33.0978,33.5588,99900.0],["2025-05-30",33.4409,33.7554,33.2688,33.5097,137100.0],["2025-06-02",33.3721,33.5392,32.8118,32.9887,131200.0],["2025-06-03",32.969,33.8734,32.9199,33.8046,155900.0],["2025-06-04",33.7456,34.0454,33.1755,33.2246,305600.0],["2025-06-05",33.2443,33.4605,32.9838,33.4212,134800.0],["2025-06-06",34.0601,34.0749,33.667,34.0208,83600.0],["2025-06-09",34.0601,34.5811,34.0601,34.3452,114200.0],["2025-06-10",34.3845,35.1021,34.3747,34.7286,119200.0],["2025-06-11",34.9645,35.0628,34.6106,34.7777,149300.0],["2025-06-12",34.6892,34.8023,34.2764,34.6303,173300.0],["2025-06-13",34.4042,34.6892,33.6964,33.7259,191300.0],["2025-06-16",34.0012,34.4435,33.7997,33.9225,187300.0],["2025-06-17",33.5392,34.0454,33.4605,33.4704,128900.0],["2025-06-18",33.6178,34.129,33.4409,34.0798,173800.0],["2025-06-20",34.3059,34.3059,33.4409,33.4998,331200.0],["2025-06-23",33.4212,34.5811,33.4212,34.4926,140300.0],["2025-06-24",34.6892,35.4068,34.6794,34.8957,147600.0],["2025-06-25",34.8269,35.0431,34.5369,34.8269,131000.0],["2025-06-26",34.8564,35.4216,34.8564,35.3675,148500.0],["2025-06-27",35.3872,35.7607,35.0726,35.1512,363800.0],["2025-06-30",35.5149,35.5395,35.0726,35.1316,186100.0],["2025-07-01",34.9547,36.8321,34.9547,36.3996,158200.0],["2025-07-02",36.3505,36.9599,36.2374,36.8125,130200.0],["2025-07-03",36.9304,37.6382,36.9157,37.304,61400.0],["2025-07-07",36.9304,37.589,36.4861,36.8321,127000.0],["2025-07-08",36.9698,37.4514,36.8715,36.8715,134500.0],["2025-07-09",36.9501,37.1221,36.6061,36.9796,74900.0],["2025-07-10",36.6552,37.4052,36.3112,37.1565,78400.0],["2025-07-11",36.9108,37.1958,36.5471,36.6552,63700.0],["2025-07-14",36.5962,37.3531,36.3898,37.3335,71500.0],["2025-07-15",37.1762,37.3531,36.3406,36.3898,101800.0],["2025-07-16",36.6355,36.8715,35.8983,36.842,98000.0],["2025-07-17",36.6847,37.6775,34.9714,37.5792,136100.0],["2025-07-18",37.6775,37.8092,36.5471,37.4809,111900.0],["2025-07-21",37.6283,38.1002,37.1958,37.2155,204800.0],["2025-07-22",37.2352,37.6382,37.0287,37.0779,193200.0],["2025-07-23",37.3924,37.3924,36.7633,37.0189,195000.0],["2025-07-24",35.8,37.1319,34.7974,36.8321,238600.0],["2025-07-25",36.8813,37.0189,36.1047,36.8321,132500.0],["2025-07-28",37.2941,37.4809,36.8616,37.4514,118800.0],["2025-07-29",37.7758,37.7758,36.9648,37.0484,367600.0],["2025-07-30",37.3335,37.5251,36.2423,36.4193,175400.0],["2025-07-31",36.0261,36.4095,35.7459,35.9278,258000.0],["2025-08-01",35.5248,35.5248,34.5811,34.7187,188600.0],["2025-08-04",34.7974,35.2397,34.7384,35.1021,98600.0],["2025-08-05",35.1316,35.3675,34.6008,35.3577,111200.0],["2025-08-06",35.3282,35.4953,34.994,35.1414,121700.0],["2025-08-07",35.4068,35.5346,34.7482,34.7875,123600.0],["2025-08-08",35.0628,35.1906,34.6794,35.0824,104400.0],["2025-08-11",35.2299,35.2889,34.8564,35.0038,92500.0],["2025-08-12",35.3577,36.3013,35.2889,36.1244,163400.0],["2025-08-13",36.3701,36.9206,36.0851,36.8911,146800.0],["2025-08-14",36.5176,36.8715,36.3505,36.8715,105500.0],["2025-08-15",37.0195,37.0195,36.0622,36.0819,95000.0],["2025-08-18",36.1214,36.4668,35.924,36.4471,105300.0],["2025-08-19",36.4668,36.9603,36.1017,36.1707,190400.0],["2025-08-20",36.3385,36.6395,36.0523,36.4175,114800.0],["2025-08-21",36.2694,36.7135,36.1115,36.6149,98000.0],["2025-08-22",36.7826,38.3716,36.5537,38.1742,188700.0],["2025-08-25",38.0558,38.3124,37.8682,37.8979,55200.0],["2025-08-26",37.7794,38.5295,37.7794,38.2926,98400.0],["2025-08-27",38.036,38.5591,38.036,38.4505,92600.0],["2025-08-28",38.4999,38.5591,38.0015,38.4012,84500.0],["2025-08-29",38.4604,38.717,38.1643,38.3815,105500.0],["2025-09-02",37.9669,38.1643,37.5524,38.0064,85900.0],["2025-09-03",37.8584,38.0952,37.6709,38.0854,94600.0],["2025-09-04",38.2828,38.6084,38.115,38.5788,68300.0],["2025-09-05",38.5788,38.9835,37.9965,38.1446,94900.0],["2025-09-08",38.2729,38.5295,37.7893,38.49,78600.0],["2025-09-09",38.3321,38.5492,37.3175,37.4439,108000.0],["2025-09-10",37.3649,37.7893,37.0294,37.286,261100.0],["2025-09-11",36.6889,36.7234,34.266,34.8976,665800.0],["2025-09-12",34.9173,35.2628,34.4634,34.9371,334900.0],["2025-09-15",35.0753,35.2578,34.6015,34.789,253400.0],["2025-09-16",34.6706,34.8285,34.2265,34.6213,241700.0],["2025-09-17",34.8187,35.924,34.7693,35.0358,205200.0],["2025-09-18",35.095,36.3385,34.9371,36.2596,212000.0],["2025-09-19",36.3286,36.3286,35.2529,35.2726,374900.0],["2025-09-22",35.2529,35.6526,35.095,35.5687,192700.0],["2025-09-23",35.5095,36.003,35.1246,35.1739,116700.0],["2025-09-24",35.1542,35.4009,34.6657,34.8088,76900.0],["2025-09-25",34.5423,35.0259,34.3844,34.8483,127600.0],["2025-09-26",34.8877,35.0753,34.5423,34.8976,97800.0],["2025-09-29",34.9272,34.9272,34.0489,34.4436,97800.0],["2025-09-30",34.414,34.4535,33.8712,34.0686,126500.0],["2025-10-01",33.8219,34.1081,33.5505,33.8712,123100.0],["2025-10-02",33.7034,33.9896,33.4271,33.9107,102800.0],["2025-10-03",34.0883,34.4831,34.0883,34.0982,81900.0],["2025-10-06",34.3844,35.016,33.9995,34.4535,171900.0],["2025-10-07",34.4338,34.9223,34.4338,34.5621,133300.0],["2025-10-08",34.789,34.9864,34.3548,34.3844,111300.0],["2025-10-09",34.4535,34.5028,33.8021,33.9995,154000.0],["2025-10-10",33.8317,34.2166,32.4994,32.5487,206400.0],["2025-10-13",33.0323,33.0323,32.4698,33.0027,194400.0],["2025-10-14",32.7757,34.1377,32.302,34.0883,167700.0],["2025-10-15",34.1772,34.1772,32.9336,33.358,162500.0],["2025-10-16",32.904,33.4814,31.7049,31.9862,292400.0],["2025-10-17",32.2625,32.5487,31.9171,32.4106,139400.0],["2025-10-20",32.6277,33.4715,32.5635,33.4271,128300.0],["2025-10-21",33.2593,33.9206,33.2593,33.7824,108600.0],["2025-10-22",33.8909,34.4239,33.7626,33.9107,151600.0],["2025-10-23",33.2445,33.7725,32.376,32.6573,175500.0],["2025-10-24",32.9435,33.1902,32.6573,32.9435,129300.0],["2025-10-27",33.4172,34.1377,33.3294,33.9107,241200.0],["2025-10-28",33.9798,34.5226,33.6146,34.3449,192700.0],["2025-10-29",34.1673,34.5423,33.5949,34.0883,339900.0],["2025-10-30",34.2956,34.9075,34.1377,34.3449,216400.0],["2025-10-31",34.1377,34.789,33.8712,34.2068,200700.0],["2025-11-03",34.2462,34.5324,33.4468,34.1969,119300.0],["2025-11-04",34.2561,34.3449,33.6245,34.1179,159000.0],["2025-11-05",34.4634,35.2233,34.0785,34.9963,150000.0],["2025-11-06",34.7792,35.1049,34.2906,34.6805,150800.0],["2025-11-07",34.5423,35.0358,34.419,34.9864,133600.0],["2025-11-10",34.9173,35.2825,34.6213,34.789,147500.0],["2025-11-11",34.7594,35.2332,34.7298,35.1049,110800.0],["2025-11-12",35.0753,35.5292,34.6904,34.7792,74600.0],["2025-11-13",34.5127,35.2825,34.2413,34.4535,105200.0],["2025-11-14",33.1848,34.5427,31.9954,34.5031,205700.0],["2025-11-17",34.6022,34.6022,33.165,33.2443,127700.0],["2025-11-18",33.1749,33.7993,33.1749,33.6705,146300.0],["2025-11-19",33.6308,33.9827,33.388,33.7597,126500.0],["2025-11-20",34.0372,34.5724,33.8687,33.9876,113200.0],["2025-11-21",34.1165,35.3604,33.9975,35.2068,149800.0],["2025-11-24",35.0185,35.1969,34.4634,35.1176,105500.0],["2025-11-25",35.3059,36.3516,35.182,36.1088,175800.0],["2025-11-26",35.8213,36.6737,35.7767,36.2079,158300.0],["2025-11-28",36.3367,36.416,35.9799,36.0691,63300.0],["2025-12-01",36.0493,36.8224,35.8164,36.5548,268000.0],["2025-12-02",36.9414,36.9414,36.2079,36.2079,135600.0],["2025-12-03",36.3466,37.2982,35.8065,37.0504,117300.0],["2025-12-04",36.7629,37.437,36.6737,37.0504,96100.0],["2025-12-05",37.0603,37.3874,36.6837,37.0207,114100.0],["2025-12-08",37.09,37.546,36.9166,37.1396,137100.0],["2025-12-09",37.2982,37.8582,37.1099,37.1792,112900.0],["2025-12-10",37.1,38.7899,37.0008,38.2596,187900.0],["2025-12-11",38.2299,38.6958,38.22,38.5966,164700.0],["2025-12-12",38.9138,39.0625,38.4826,38.7156,133900.0],["2025-12-15",38.9237,39.0526,38.4579,38.7255,142700.0],["2025-12-16",38.9039,39.1517,38.1704,38.8147,147700.0],["2025-12-17",38.7255,39.2855,38.7255,39.0922,157500.0],["2025-12-18",39.2607,39.5531,38.8543,39.4094,222100.0],["2025-12-19",39.231,39.5878,38.2299,38.5273,261600.0],["2025-12-22",38.557,38.8643,38.22,38.5173,154100.0],["2025-12-23",38.329,38.5709,38.111,38.1209,101100.0],["2025-12-24",38.0317,38.5719,38.0317,38.0911,51900.0],["2025-12-26",37.9425,38.2646,37.7145,38.0416,103100.0],["2025-12-29",38.101,38.1704,37.8136,37.9325,103500.0],["2025-12-30",37.8929,38.0138,37.3676,37.3775,136500.0],["2025-12-31",37.5262,37.5658,36.9959,37.2784,151800.0],["2026-01-02",37.2585,37.9771,36.7729,37.3081,120200.0],["2026-01-05",37.1099,38.666,37.095,38.101,135400.0],["2026-01-06",37.7442,38.3786,37.7442,38.329,138400.0],["2026-01-07",38.2002,38.3389,37.6947,37.992,114100.0],["2026-01-08",37.7244,39.4986,37.7244,38.9039,253100.0],["2026-01-09",38.8246,39.4391,38.7453,39.1418,203300.0],["2026-01-12",38.7156,39.1963,38.6462,38.9138,199500.0],["2026-01-13",38.9634,39.2905,38.5867,38.9138,148700.0],["2026-01-14",39.122,39.8257,38.8742,39.6473,252000.0],["2026-01-15",39.7464,40.4006,39.6572,40.1231,349700.0],["2026-01-16",40.0239,40.2222,39.7712,40.0834,208700.0],["2026-01-20",39.4986,39.8554,39.2607,39.3499,217700.0],["2026-01-21",39.568,41.7783,39.568,41.4909,454100.0],["2026-01-22",41.5305,42.486,41.5206,41.8081,309800.0],["2026-01-23",41.3323,41.4909,40.4601,40.4997,313300.0],["2026-01-26",40.3808,40.9903,39.8554,40.4006,194700.0],["2026-01-27",40.4898,40.916,40.4799,40.6385,155300.0],["2026-01-28",40.7178,41.5355,40.3312,40.3708,255600.0],["2026-01-29",41.1341,42.8587,40.8367,42.1946,433000.0],["2026-01-30",42.155,43.0421,41.5305,42.4523,535200.0],["2026-02-02",42.7893,44.4843,42.6357,43.7904,284900.0],["2026-02-03",43.5922,44.96,43.3147,43.8697,356600.0],["2026-02-04",44.3257,45.1434,44.3257,44.7915,381400.0],["2026-02-05",44.9006,45.3565,44.058,45.079,411400.0],["2026-02-06",45.1682,45.6142,44.5606,45.2276,249100.0],["2026-02-09",44.8213,45.5151,44.6131,45.1384,243500.0],["2026-02-10",44.9898,45.4754,44.0085,44.4545,224600.0],["2026-02-11",44.6032,44.9848,43.7111,43.8796,197300.0],["2026-02-12",44.3455,44.5933,42.373,43.3048,185100.0],["2026-02-13",43.5435,43.7971,42.8273,43.5037,169500.0],["2026-02-17",43.6131,44.2248,43.3644,43.7424,135900.0],["2026-02-18",43.7623,44.8066,43.3048,43.4937,293100.0],["2026-02-19",43.1655,43.4042,42.7677,43.3943,316900.0],["2026-02-20",43.4142,43.8916,42.7677,43.7324,155500.0],["2026-02-23",43.6031,43.9055,41.7631,41.9024,176300.0],["2026-02-24",41.8924,42.2505,41.5244,41.9422,136300.0],["2026-02-25",42.2306,42.9666,41.8725,42.8075,91900.0],["2026-02-26",42.8075,43.076,42.3698,42.8273,121000.0],["2026-02-27",42.1411,42.5886,41.1664,41.3752,236000.0],["2026-03-02",40.4801,42.4196,40.0942,42.1212,137700.0],["2026-03-03",40.9476,41.972,40.5398,41.7432,180400.0],["2026-03-04",42.2405,42.3897,41.7979,41.8626,117100.0],["2026-03-05",41.4349,41.604,40.8481,41.1863,115700.0],["2026-03-06",40.1917,40.689,39.6048,40.5597,120500.0],["2026-03-09",39.9132,40.868,39.2518,40.6094,221600.0],["2026-03-10",40.5497,41.9223,40.321,41.0072,175700.0],["2026-03-11",40.5497,40.9376,40.2513,40.4304,134900.0],["2026-03-12",39.6446,40.7287,39.6446,40.5895,128900.0],["2026-03-13",40.9177,41.1564,40.2414,40.3906,153000.0],["2026-03-16",40.8183,41.1664,40.5298,40.679,141800.0],["2026-03-17",41.0271,41.4846,40.3309,40.5,113000.0],["2026-03-18",40.2215,40.4403,39.5153,39.6944,220000.0],["2026-03-19",39.5452,40.6293,39.3761,40.321,134600.0],["2026-03-20",40.49,40.5199,39.8436,39.9331,333200.0],["2026-03-23",40.9277,41.6239,40.4602,40.7884,198800.0],["2026-03-24",40.2414,41.1763,40.2414,40.6293,166100.0],["2026-03-25",41.1365,41.236,40.5398,40.7387,114900.0],["2026-03-26",40.4801,40.8879,40.4055,40.8382,152800.0],["2026-03-27",40.5398,41.1067,40.0126,40.0624,151600.0],["2026-03-30",40.3508,40.5398,40.0325,40.5398,237000.0],["2026-03-31",41.1564,41.6985,40.674,41.236,236700.0],["2026-04-01",41.4548,42.0913,41.2758,41.4946,130200.0],["2026-04-02",40.9774,41.6239,40.8083,41.5742,180800.0],["2026-04-06",41.3653,42.2007,41.3653,42.2007,214200.0],["2026-04-07",42.1212,42.5687,41.9024,42.2505,198600.0],["2026-04-08",43.444,43.7523,43.2053,43.5534,253800.0],["2026-04-09",43.255,45.1646,43.255,45.1249,193400.0],["2026-04-10",45.0055,45.0055,44.4187,44.5579,185100.0],["2026-04-13",44.2894,44.9458,44.1601,44.7867,180500.0],["2026-04-14",44.5579,45.0155,44.2148,44.6773,212400.0],["2026-04-15",44.5878,44.7469,43.8717,44.6077,142300.0],["2026-04-16",44.4684,45.3636,44.3889,44.5082,270600.0],["2026-04-17",45.0851,46.388,45.0552,45.5525,221400.0],["2026-04-20",45.4929,45.8658,44.9508,45.5824,174900.0],["2026-04-21",45.5824,45.9504,45.0155,45.095,274600.0],["2026-04-22",45.2641,45.3934,44.0955,44.548,228000.0],["2026-04-23",44.7768,46.3184,44.2297,46.3084,300300.0],["2026-04-24",46.3979,46.7759,45.7614,46.3781,257200.0],["2026-04-27",46.4576,47.4075,46.4576,47.0444,263800.0],["2026-04-28",47.5517,47.86,46.5223,47.0942,201800.0],["2026-04-29",46.7858,47.0444,46.209,46.6565,236900.0],["2026-04-30",46.1592,47.4075,46.1592,46.567,225300.0],["2026-05-01",46.5074,47.3329,45.8211,47.0743,165700.0],["2026-05-04",46.6665,47.1339,45.8808,46.0101,175800.0],["2026-05-05",45.9504,47.0345,45.9504,46.7958,138100.0],["2026-05-06",47.303,47.5417,46.7809,47.0146,129700.0],["2026-05-07",47.1439,47.492,46.3084,46.388,174600.0],["2026-05-08",46.5173,46.9748,46.1294,46.6267,107600.0],["2026-05-11",46.756,47.0245,45.8211,45.9504,166900.0],["2026-05-12",45.9106,46.1791,44.8165,46.1791,140600.0],["2026-05-13",46.1095,46.2736,45.4531,45.473,169600.0],["2026-05-14",45.9106,46.5074,45.1348,46.02,130500.0],["2026-05-15",45.99,45.99,45.11,45.47,131700.0],["2026-05-18",45.71,46.42,45.71,46.27,111100.0],["2026-05-19",46.05,46.4,45.73,45.78,125200.0],["2026-05-20",45.9,47.39,45.71,47.38,189100.0],["2026-05-21",46.85,47.61,46.72,47.59,133300.0],["2026-05-22",47.48,47.94,47.22,47.32,102900.0],["2026-05-26",47.45,48.19,47.45,48.16,117000.0],["2026-05-27",48.29,48.65,47.235,47.32,127400.0],["2026-05-28",47.03,47.48,46.715,47.42,94900.0],["2026-05-29",47.28,47.855,47.28,47.66,119600.0],["2026-06-01",47.29,47.35,46.32,46.9,90600.0],["2026-06-02",46.62,47.93,46.62,47.65,125100.0],["2026-06-03",47.2,47.57,46.275,46.56,155300.0],["2026-06-04",47.12,48.34,47.12,48.1,121500.0],["2026-06-05",48.09,48.67,48.05,48.06,86400.0],["2026-06-08",48.26,48.79,48.02,48.27,142900.0],["2026-06-09",48.74,49.5,48.39,48.81,136400.0],["2026-06-10",49.15,49.7,48.985,49.11,136200.0],["2026-06-11",49.47,49.72,48.18,49.56,100300.0],["2026-06-12",49.86,50.35,49.82,50.14,84900.0],["2026-06-15",50.15,50.33,49.18,49.28,81200.0],["2026-06-16",49.83,50.16,48.96,49.08,96900.0],["2026-06-17",48.85,49.53,48.1,48.71,127600.0],["2026-06-18",49.15,49.77,48.94,49.36,201800.0],["2026-06-22",49.54,50.0,49.24,49.54,101000.0],["2026-06-23",49.85,50.55,49.113,50.44,116000.0],["2026-06-24",50.68,51.465,50.01,51.41,142900.0],["2026-06-25",51.01,52.0,50.385,51.21,151900.0],["2026-06-26",51.57,51.96,50.9,51.88,668900.0],["2026-06-29",51.55,51.92,50.89,51.39,144800.0],["2026-06-30",51.24,51.44,50.67,51.15,171700.0],["2026-07-01",51.35,52.31,50.92,52.02,156000.0],["2026-07-02",52.5,52.9,51.09,51.37,117100.0],["2026-07-06",50.99,52,50.99,51.43,132324.43953],["2026-07-07",51.29,51.785,51.24,51.31,99565.7408],["2026-07-08",50.89,51.065,50.03,50.44,167234.7075],["2026-07-09",50.71,51.31,50.52,51.31,141668.0234],["2026-07-10",51.14,51.595,50.93,51.24,81125.673522],["2026-07-13",50.47,51.16,50.34,51.01,126380.1976],["2026-07-14",50.96,51.3,50.71,50.83,140377.641867],["2026-07-15",51.02,51.8,50.82,51.52,115608.04684],["2026-07-16",51.64,53.2,51.52,53.18,218922.22472],["2026-07-17",52.63,52.97,51.84,52.27,225831.27694],["2026-07-20",52.17,52.3,51.45,51.76,104136.58318],["2026-07-21",51.51,51.865,51.02,51.8,147969.543894],["2026-07-22",51.44,51.67,50.95,51.63,148195.21163],["2026-07-23",50.9,52.73,50.8,52.54,240254.525605],["2026-07-24",52.95,54.21,52.86,53.62,230004.21848],["2026-07-27",53.93,54.23,52.45,53.89,203304.208094],["2026-07-28",54,55.325,54,55.21,221560.565255],["2026-07-29",54.75,55.35,54.585,55.08,166659.841753],["2026-07-30",55.37,55.57,54.665,54.69,147076.305043],["2026-07-31",54.61,54.93,53.97,54.73,128190.762607]]}