{"t":"TPB","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2016-05-11",9.4102,9.7866,9.3161,9.5231,1998400.0],["2016-05-12",9.5231,9.8525,9.5043,9.6455,272000.0],["2016-05-13",9.749,10.3512,9.5514,10.2101,238300.0],["2016-05-16",10.3042,11.0288,10.2571,10.9159,206000.0],["2016-05-17",11.0476,11.264,10.8218,11.2358,156500.0],["2016-05-18",11.1605,11.3864,10.9629,11.0758,157000.0],["2016-05-19",11.0382,11.0664,9.5137,9.7678,230900.0],["2016-05-20",9.7396,10.0501,9.7019,9.7678,94700.0],["2016-05-23",9.6549,9.9937,9.5326,9.9654,53500.0],["2016-05-24",10.0595,10.1536,9.7772,9.8807,43500.0],["2016-05-25",9.8807,10.5865,9.7132,10.3418,121500.0],["2016-05-26",10.0689,10.4453,10.0689,10.2383,66300.0],["2016-05-27",10.3324,10.3324,9.9372,10.0878,15300.0],["2016-05-31",9.956,9.9748,9.5514,9.6549,22200.0],["2016-06-01",9.5608,9.7772,9.5608,9.7396,6600.0],["2016-06-02",9.6925,9.7678,9.5984,9.7584,26100.0],["2016-06-03",9.6925,9.956,9.6267,9.956,36300.0],["2016-06-06",9.9748,9.9748,8.3939,9.1185,150000.0],["2016-06-07",8.9868,9.1938,8.8513,9.1091,21000.0],["2016-06-08",9.1185,9.2502,8.7515,8.8268,14000.0],["2016-06-09",8.7515,8.7609,8.2904,8.3751,45400.0],["2016-06-10",8.3751,8.4692,7.6609,7.7879,91800.0],["2016-06-13",7.7917,7.9046,7.0483,7.2835,71100.0],["2016-06-14",7.2741,7.5282,6.5872,7.4717,128700.0],["2016-06-15",7.6223,7.898,6.8224,6.9447,107800.0],["2016-06-16",6.7754,6.8789,6.0809,6.813,248600.0],["2016-06-17",6.7095,7.1518,6.6718,6.9071,192400.0],["2016-06-20",7.1141,8.9397,7.1141,8.8362,225200.0],["2016-06-21",8.6856,9.9184,8.3751,9.6549,601500.0],["2016-06-22",9.5514,9.8807,9.2973,9.4667,53800.0],["2016-06-23",9.4479,9.4949,8.855,9.2032,52300.0],["2016-06-24",9.0338,10.0972,8.8221,9.5796,466800.0],["2016-06-27",9.542,9.542,8.6009,8.7233,30900.0],["2016-06-28",8.7045,9.6643,8.7045,9.382,53100.0],["2016-06-29",9.4949,9.7396,9.1938,9.3538,65100.0],["2016-06-30",9.3632,9.7208,9.3161,9.6643,15800.0],["2016-07-01",9.7123,9.7462,9.382,9.4761,20100.0],["2016-07-05",9.3255,9.7113,9.3255,9.6643,47000.0],["2016-07-06",9.6643,9.6643,9.3726,9.4855,15000.0],["2016-07-07",9.3726,9.5984,9.2879,9.3914,9700.0],["2016-07-08",9.3726,9.6831,9.3726,9.4949,20400.0],["2016-07-11",9.429,9.7584,9.429,9.749,8800.0],["2016-07-12",9.6737,9.8807,9.6737,9.7584,10100.0],["2016-07-13",9.8149,9.8807,9.6549,9.796,8400.0],["2016-07-14",9.6643,9.8619,9.6549,9.8055,11200.0],["2016-07-15",9.9184,10.3701,9.8054,10.3042,25900.0],["2016-07-18",10.3512,10.9488,10.2195,10.9441,65600.0],["2016-07-19",10.6335,11.1323,10.323,10.4453,84100.0],["2016-07-20",10.4736,10.6147,9.7217,9.8995,33700.0],["2016-07-21",10.323,10.7559,10.0501,10.6712,14400.0],["2016-07-22",10.5865,10.6618,10.3512,10.483,15300.0],["2016-07-25",10.3795,10.7653,10.3795,10.5771,12300.0],["2016-07-26",10.5677,10.5865,10.3983,10.5865,5300.0],["2016-07-27",10.5583,10.5865,10.53,10.5489,3500.0],["2016-07-28",10.5489,10.5489,10.3607,10.4642,5400.0],["2016-07-29",10.3701,10.53,10.0322,10.4924,18400.0],["2016-08-01",10.323,10.643,9.8807,10.1254,13500.0],["2016-08-02",10.3136,10.3324,10.163,10.163,10800.0],["2016-08-03",10.0878,10.1348,10.0878,10.1066,2000.0],["2016-08-04",10.1442,10.1442,9.9937,10.1066,7200.0],["2016-08-05",10.0256,10.2383,10.0256,10.2101,6000.0],["2016-08-08",10.2477,10.2477,10.1913,10.2195,2400.0],["2016-08-09",10.2195,10.2948,10.0219,10.276,12500.0],["2016-08-10",10.2571,10.3042,8.1587,8.7139,43200.0],["2016-08-11",8.9021,9.909,8.9021,9.6267,27000.0],["2016-08-12",9.6267,10.6712,9.4384,10.6712,23700.0],["2016-08-15",10.6524,12.2239,10.5545,12.0545,36800.0],["2016-08-16",12.0545,12.939,10.3512,10.3701,83300.0],["2016-08-17",10.3701,11.1417,10.2007,10.9817,27100.0],["2016-08-18",10.9441,10.9629,10.9441,10.9535,1000.0],["2016-08-19",10.9535,11.1135,10.3418,10.3607,19400.0],["2016-08-22",10.4077,10.9159,10.2854,10.8876,6800.0],["2016-08-23",10.8217,11.8475,10.8217,11.8286,18400.0],["2016-08-24",11.8569,12.3274,11.8569,12.1392,25400.0],["2016-08-25",12.1392,12.2239,12.0733,12.1674,4200.0],["2016-08-26",12.1862,12.3744,12.1693,12.3274,7300.0],["2016-08-29",12.2239,12.4111,12.2239,12.2992,5100.0],["2016-08-30",11.9293,12.2709,11.9039,11.9322,12200.0],["2016-08-31",12.0168,12.2897,11.6875,12.1674,7300.0],["2016-09-01",11.8757,12.4121,11.8192,12.0451,8700.0],["2016-09-02",12.1956,12.3274,12.1956,12.318,2300.0],["2016-09-06",12.2992,13.8048,12.2003,13.5789,31300.0],["2016-09-07",13.5507,13.9742,13.5413,13.8424,21600.0],["2016-09-08",14.2188,15.1881,14.2188,15.0375,30400.0],["2016-09-09",15.0093,15.0563,14.567,14.7552,267500.0],["2016-09-12",14.727,14.9905,13.6495,14.36,47900.0],["2016-09-13",14.2188,14.6329,13.1649,13.2119,25000.0],["2016-09-14",13.2684,13.6542,12.1392,12.158,24900.0],["2016-09-15",12.2709,13.0426,12.2615,12.6567,25900.0],["2016-09-16",12.732,13.3343,12.2051,12.2992,89500.0],["2016-09-19",12.4403,12.4779,12.0451,12.2897,12400.0],["2016-09-20",12.3838,12.5438,12.3086,12.5156,13700.0],["2016-09-21",12.5438,13.0049,12.4224,12.7508,11800.0],["2016-09-22",12.764,13.0708,12.764,13.0708,19800.0],["2016-09-23",13.227,13.3954,12.685,12.6944,18600.0],["2016-09-26",12.6699,12.7038,11.9839,12.1204,9200.0],["2016-09-27",12.1674,12.1956,11.6404,11.7628,16600.0],["2016-09-28",11.6875,11.8004,11.3675,11.4334,8900.0],["2016-09-29",11.4334,11.7524,11.3487,11.4428,9100.0],["2016-09-30",11.3958,11.6291,11.1982,11.3111,15700.0],["2016-10-03",11.2923,12.2051,11.2923,12.1015,23900.0],["2016-10-04",12.1204,12.158,11.8023,11.8945,29600.0],["2016-10-05",11.9416,12.2653,11.5463,11.7345,21300.0],["2016-10-06",11.631,11.8098,11.4522,11.7628,14500.0],["2016-10-07",11.744,11.9613,11.6216,11.7063,19000.0],["2016-10-10",11.7251,11.7251,11.3487,11.6969,80400.0],["2016-10-11",11.5652,11.6404,11.4334,11.5746,8700.0],["2016-10-12",11.8475,11.8475,11.4805,11.5463,14000.0],["2016-10-13",11.4522,11.7157,11.3299,11.4805,22400.0],["2016-10-14",11.6216,11.7157,11.4805,11.4899,7900.0],["2016-10-17",11.584,11.8286,11.3958,11.7628,18000.0],["2016-10-18",11.8569,11.8569,11.7063,11.7534,9300.0],["2016-10-19",11.7628,11.8004,11.7157,11.7628,5000.0],["2016-10-20",11.6875,11.9886,11.6875,11.9039,6900.0],["2016-10-21",11.7816,12.7979,11.7816,12.5344,16100.0],["2016-10-24",12.6567,12.7038,12.5438,12.685,5100.0],["2016-10-25",12.6097,12.9626,12.1674,12.2333,10100.0],["2016-10-26",12.0074,12.0263,11.7148,11.7345,5600.0],["2016-10-27",11.7251,11.7345,11.6216,11.6216,6300.0],["2016-10-28",11.7157,12.0545,11.6687,11.6687,3400.0],["2016-10-31",11.7157,11.8004,11.6122,11.6216,5900.0],["2016-11-01",11.9604,12.2051,11.6141,12.1298,13400.0],["2016-11-02",12.1204,12.158,11.998,12.0921,10100.0],["2016-11-03",12.2145,12.2145,12.158,12.1768,2900.0],["2016-11-04",11.8832,12.4215,11.8381,12.0451,6700.0],["2016-11-07",11.8945,12.1862,11.8663,12.1486,5300.0],["2016-11-08",12.1392,12.525,12.1044,12.5062,8400.0],["2016-11-09",12.4591,14.2377,12.4554,14.2377,17400.0],["2016-11-10",14.8211,14.9152,13.3061,13.7107,34900.0],["2016-11-11",13.7577,14.3035,12.7603,14.3035,25900.0],["2016-11-14",14.5106,14.5106,13.7201,14.2,33400.0],["2016-11-15",14.2094,14.2094,14.0306,14.1341,8900.0],["2016-11-16",13.7766,13.7766,12.6003,12.732,157600.0],["2016-11-17",12.6097,13.3719,11.2923,11.744,186600.0],["2016-11-18",12.0074,13.1649,11.7722,12.9485,60600.0],["2016-11-21",13.0708,13.7201,13.0708,13.2966,34100.0],["2016-11-22",13.259,13.7954,12.8826,13.6825,31100.0],["2016-11-23",13.6448,13.6928,12.7565,13.2308,116800.0],["2016-11-25",13.3954,13.8114,13.3531,13.6448,9900.0],["2016-11-28",13.8801,14.0024,13.4848,13.626,17400.0],["2016-11-29",13.5413,13.9083,13.0614,13.1931,19600.0],["2016-11-30",13.1555,14.0024,13.0332,13.6636,31500.0],["2016-12-01",13.5884,13.8942,13.1273,13.3249,26000.0],["2016-12-02",13.1743,13.9883,12.7979,13.419,23400.0],["2016-12-05",13.4943,13.7954,13.1555,13.626,25800.0],["2016-12-06",13.8707,13.8707,13.3719,13.4943,12600.0],["2016-12-07",13.466,14.0118,13.1084,13.6166,13400.0],["2016-12-08",13.6542,13.8518,13.1367,13.5413,28500.0],["2016-12-09",13.5225,13.7671,12.6285,12.732,103300.0],["2016-12-12",12.8449,13.1367,11.8004,12.111,89600.0],["2016-12-13",12.0827,13.0332,11.8757,12.9296,33100.0],["2016-12-14",13.052,13.3813,12.111,12.4685,103400.0],["2016-12-15",12.4968,13.019,12.111,12.3274,61300.0],["2016-12-16",12.4497,13.0332,11.7628,12.0451,94400.0],["2016-12-19",12.2803,12.3274,11.4334,11.7628,118100.0],["2016-12-20",11.8475,11.9039,11.2076,11.3581,82900.0],["2016-12-21",11.3675,12.4874,11.2076,11.9886,191100.0],["2016-12-22",12.2615,12.5297,11.791,12.1768,62000.0],["2016-12-23",12.1392,12.5062,10.9817,12.2992,102000.0],["2016-12-27",12.3556,12.9391,12.2145,12.4309,38500.0],["2016-12-28",12.5768,12.5768,11.6687,11.7816,50100.0],["2016-12-29",11.8192,12.2615,11.7251,12.1674,95000.0],["2016-12-30",12.158,12.2803,11.2923,11.5275,131000.0],["2017-01-03",11.7157,11.8098,11.3205,11.7251,67600.0],["2017-01-04",11.7628,12.5062,11.5652,12.4403,53100.0],["2017-01-05",12.4309,12.7038,12.0921,12.2427,24800.0],["2017-01-06",12.2897,12.4027,12.1204,12.1956,55600.0],["2017-01-09",12.0921,12.7038,11.6028,12.3556,70800.0],["2017-01-10",12.2333,12.2803,11.7628,11.8851,61000.0],["2017-01-11",11.7628,12.158,11.7628,11.998,28300.0],["2017-01-12",11.8757,12.0827,11.6894,12.0639,34400.0],["2017-01-13",12.0921,12.2803,12.0263,12.1956,37600.0],["2017-01-17",12.2709,12.4121,11.584,12.2803,55400.0],["2017-01-18",12.2615,12.3274,11.998,12.2239,29900.0],["2017-01-19",12.1862,12.2239,12.0921,12.1956,39800.0],["2017-01-20",12.1392,12.3744,12.0921,12.3556,29500.0],["2017-01-23",12.3744,12.4318,12.2709,12.3274,31900.0],["2017-01-24",12.3744,12.3744,12.0921,12.1015,32400.0],["2017-01-25",12.1392,12.4591,12.0733,12.4215,33700.0],["2017-01-26",12.4027,12.6285,12.3462,12.4874,22000.0],["2017-01-27",12.4215,12.4874,12.2897,12.4309,6700.0],["2017-01-30",12.5626,12.5626,12.3368,12.5062,74800.0],["2017-01-31",12.4403,12.5344,12.4027,12.4968,26000.0],["2017-02-01",12.5438,12.5438,12.2803,12.3556,24400.0],["2017-02-02",12.3086,12.3791,12.2145,12.2239,33300.0],["2017-02-03",12.2427,12.3462,12.2145,12.2333,25400.0],["2017-02-06",12.111,12.3603,12.111,12.2803,42300.0],["2017-02-07",12.1956,12.2794,12.1392,12.2615,36200.0],["2017-02-08",12.2145,12.3744,12.2145,12.3086,34600.0],["2017-02-09",12.2521,12.2992,12.2333,12.2521,28600.0],["2017-02-10",12.2709,12.2803,12.2051,12.2333,36700.0],["2017-02-13",12.318,12.318,11.7157,11.8945,99500.0],["2017-02-14",12.0827,12.4685,12.0056,12.4215,29800.0],["2017-02-15",12.4205,12.4205,12.2323,12.3086,49400.0],["2017-02-16",12.2333,12.3086,12.2333,12.2709,16300.0],["2017-02-17",12.2333,12.4685,12.2333,12.4497,29000.0],["2017-02-21",12.3838,12.6869,12.3838,12.525,18000.0],["2017-02-22",12.4497,12.4497,12.2145,12.2709,34500.0],["2017-02-23",12.3274,12.5062,12.158,12.2615,20800.0],["2017-02-24",12.2333,12.4215,12.2333,12.3838,8800.0],["2017-02-27",12.3556,12.4215,12.2615,12.4215,15400.0],["2017-02-28",12.4027,12.4309,12.2803,12.3933,32700.0],["2017-03-01",12.4685,12.5532,12.4309,12.4685,12000.0],["2017-03-02",12.4168,12.5626,12.3744,12.4968,30100.0],["2017-03-03",12.4883,12.525,12.4215,12.4497,20400.0],["2017-03-06",12.4497,12.5062,12.3744,12.4685,18200.0],["2017-03-07",12.4591,12.5438,12.4027,12.4309,10200.0],["2017-03-08",12.4121,12.9861,12.4121,12.5909,28400.0],["2017-03-09",12.4685,12.8167,12.4497,12.525,9400.0],["2017-03-10",12.5532,12.5909,12.4403,12.4685,18500.0],["2017-03-13",13.0143,14.3412,12.7038,12.9108,129400.0],["2017-03-14",13.099,13.1743,12.5156,13.0614,50100.0],["2017-03-15",13.1743,13.4566,13.0049,13.2214,18600.0],["2017-03-16",13.306,13.7775,13.1743,13.5695,63400.0],["2017-03-17",13.7107,14.2847,13.4472,13.9648,65100.0],["2017-03-20",14.1436,14.807,14.0212,14.5764,110000.0],["2017-03-21",14.5764,14.7646,14.1436,14.1718,26200.0],["2017-03-22",14.2847,14.4353,13.8236,14.3694,31600.0],["2017-03-23",14.535,14.6799,14.5011,14.6611,26300.0],["2017-03-24",14.7082,14.7251,14.3882,14.567,10100.0],["2017-03-27",14.4353,14.934,14.153,14.8964,24500.0],["2017-03-28",14.8587,14.8681,14.3882,14.5106,35500.0],["2017-03-29",14.6611,14.6611,14.2377,14.4259,32300.0],["2017-03-30",14.4917,14.52,14.2659,14.2753,54500.0],["2017-03-31",14.36,14.887,14.1624,14.6799,23000.0],["2017-04-03",15.0375,15.0375,14.5953,14.7646,18200.0],["2017-04-04",14.7646,14.8493,14.52,14.7176,20900.0],["2017-04-05",14.6799,14.9058,14.5294,14.6329,35500.0],["2017-04-06",14.6988,14.934,14.6047,14.7929,21800.0],["2017-04-07",14.8023,15.0564,14.5388,14.9434,29000.0],["2017-04-10",14.9999,15.3481,14.7929,15.301,61900.0],["2017-04-11",15.4704,15.4704,14.6329,15.1222,31700.0],["2017-04-12",15.1975,15.1975,14.8305,15.0469,17300.0],["2017-04-13",14.9011,15.1222,14.6423,15.1034,14000.0],["2017-04-17",15.1975,15.1975,14.8117,15.0752,31200.0],["2017-04-18",15.1222,15.1363,14.934,15.1222,13100.0],["2017-04-19",15.141,15.4892,14.9905,15.0375,16600.0],["2017-04-20",15.094,15.1316,14.9999,15.094,25500.0],["2017-04-21",15.1034,15.141,14.8305,15.141,26500.0],["2017-04-24",15.2351,16.7878,15.2351,16.1103,54900.0],["2017-04-25",16.0726,16.1291,15.4892,15.5363,43400.0],["2017-04-26",15.5269,15.7809,15.2163,15.3387,31900.0],["2017-04-27",15.4045,15.508,15.0658,15.3481,43400.0],["2017-04-28",15.4704,15.4704,14.695,14.8776,60500.0],["2017-05-01",14.887,15.2257,14.3224,15.1693,22300.0],["2017-05-02",15.0563,15.3904,15.0563,15.1975,56100.0],["2017-05-03",14.9811,15.094,14.8211,14.9717,10200.0],["2017-05-04",14.9246,14.9905,14.8211,14.9152,11700.0],["2017-05-05",14.8493,14.9811,14.8211,14.8399,16500.0],["2017-05-08",14.8211,14.8729,14.2094,14.2283,21100.0],["2017-05-09",14.2094,14.3224,13.9742,14.2,29400.0],["2017-05-10",14.2847,15.2351,14.2094,15.1222,59300.0],["2017-05-11",16.9854,16.9854,14.774,15.1504,40300.0],["2017-05-12",14.8964,14.8964,14.153,14.4917,48000.0],["2017-05-15",14.4635,14.6894,14.0306,14.5388,19200.0],["2017-05-16",14.5294,14.727,14.3412,14.5952,60400.0],["2017-05-17",14.4917,14.7929,14.1247,14.5011,45900.0],["2017-05-18",14.5529,15.0281,14.3694,14.5482,33500.0],["2017-05-19",14.5764,14.7646,14.2424,14.6799,17200.0],["2017-05-22",14.727,15.9974,14.727,15.9409,53200.0],["2017-05-23",15.9503,16.2326,15.5269,15.7809,58400.0],["2017-05-24",15.8562,15.8562,15.301,15.6398,17700.0],["2017-05-25",15.6021,15.6021,14.9999,15.2257,18700.0],["2017-05-26",15.1599,15.3669,15.1599,15.3575,21100.0],["2017-05-30",15.4045,15.4939,15.2822,15.3763,37900.0],["2017-05-31",15.3481,15.9786,15.2446,15.7621,92100.0],["2017-06-01",15.7998,15.9964,15.6398,15.668,19000.0],["2017-06-02",15.668,15.8374,15.3951,15.6398,30000.0],["2017-06-05",16.1009,16.1009,15.3104,15.3951,23800.0],["2017-06-06",15.3951,15.8562,15.3292,15.7809,27800.0],["2017-06-07",15.875,15.9974,15.7715,15.828,12500.0],["2017-06-08",15.8844,15.9023,15.3857,15.7715,13800.0],["2017-06-09",15.6304,15.8562,15.3198,15.6304,13700.0],["2017-06-12",15.2916,15.3387,14.2753,14.4541,39100.0],["2017-06-13",14.4729,14.8211,14.3035,14.7835,37200.0],["2017-06-14",14.7082,15.0187,14.2791,14.3506,17000.0],["2017-06-15",14.7082,14.7364,14.2565,14.4635,15000.0],["2017-06-16",14.2094,14.6988,14.1153,14.6235,34100.0],["2017-06-19",14.7458,15.0356,14.5953,14.6141,19100.0],["2017-06-20",14.6047,14.7468,14.2847,14.3412,13700.0],["2017-06-21",14.3224,15.3387,14.3129,15.3198,30400.0],["2017-06-22",15.2916,15.3518,14.9152,15.0375,18000.0],["2017-06-23",15.0846,15.4139,15.0093,15.3387,109100.0],["2017-06-26",15.2634,15.3198,14.5106,14.6047,10900.0],["2017-06-27",14.7976,14.7976,14.3694,14.6047,26400.0],["2017-06-28",14.5755,15.1185,14.3496,14.8587,31300.0],["2017-06-29",14.6329,14.7364,14.1624,14.6141,54300.0],["2017-06-30",14.5482,14.7646,14.3035,14.4353,39600.0],["2017-07-03",14.3694,14.4823,14.2565,14.2847,5700.0],["2017-07-05",14.1624,14.4447,13.8989,14.0777,49100.0],["2017-07-06",14.1341,14.1341,13.8142,13.8989,14500.0],["2017-07-07",13.8801,14.1153,13.8801,14.0683,16300.0],["2017-07-10",14.0683,14.4569,13.9742,14.0212,30400.0],["2017-07-11",14.407,14.407,14.1624,14.2,13300.0],["2017-07-12",14.2574,14.5294,14.2094,14.2847,11600.0],["2017-07-13",14.3412,14.3412,13.9742,14.0965,13900.0],["2017-07-14",14.1153,14.3788,14.0589,14.2565,14800.0],["2017-07-17",14.2217,14.2377,14.0589,14.153,14700.0],["2017-07-18",14.1153,14.36,14.0777,14.2188,10000.0],["2017-07-19",14.2377,14.5858,14.2377,14.5858,4400.0],["2017-07-20",14.5106,14.5388,14.3506,14.4823,3400.0],["2017-07-21",14.3788,14.3788,13.9648,14.1718,24400.0],["2017-07-24",14.2,14.3129,13.6636,13.6636,14600.0],["2017-07-25",13.8895,13.9459,13.5978,13.9083,13300.0],["2017-07-26",13.9177,14.774,13.8293,14.6423,28500.0],["2017-07-27",14.7176,14.7646,14.5858,14.727,10400.0],["2017-07-28",14.5106,14.7929,14.5011,14.7176,17900.0],["2017-07-31",14.7929,14.8211,14.3976,14.5106,23500.0],["2017-08-01",14.6988,14.6988,14.3318,14.4165,6000.0],["2017-08-02",14.758,14.758,14.1153,14.1247,8700.0],["2017-08-03",14.2235,14.2377,13.6636,13.8518,16900.0],["2017-08-04",14.2207,14.2932,14.1812,14.2094,7300.0],["2017-08-07",14.2282,14.4917,14.2282,14.3506,9700.0],["2017-08-08",14.1906,14.6329,14.1247,14.1718,10900.0],["2017-08-09",14.1153,14.2838,14.0212,14.1436,10000.0],["2017-08-10",14.1153,15.4186,13.9092,14.887,41600.0],["2017-08-11",15.0187,16.2797,14.6649,15.9597,39800.0],["2017-08-14",15.7245,15.8468,14.9999,15.0093,49100.0],["2017-08-15",15.3292,15.3292,14.6423,14.727,21500.0],["2017-08-16",14.9905,15.7339,14.9905,15.5457,11000.0],["2017-08-17",15.141,15.7151,14.9717,15.3951,14900.0],["2017-08-18",15.1693,15.8656,15.0752,15.7151,13800.0],["2017-08-21",15.9409,16.1291,15.7245,15.828,12600.0],["2017-08-22",16.0444,16.2072,15.5269,15.9033,46600.0],["2017-08-23",15.7715,16.1856,15.7715,15.9974,14600.0],["2017-08-24",15.8468,16.0915,15.3819,16.0256,27100.0],["2017-08-25",16.0915,16.3295,15.9691,15.988,18400.0],["2017-08-28",16.0727,16.1668,15.8016,15.9221,21100.0],["2017-08-29",15.875,16.1526,15.8383,15.9786,14300.0],["2017-08-30",15.8939,16.3672,15.8939,16.2138,15100.0],["2017-08-31",16.2138,16.2138,15.6774,16.1856,38700.0],["2017-09-01",16.1385,16.2326,15.6304,15.9691,18100.0],["2017-09-05",15.9033,16.1668,15.2916,15.3763,20200.0],["2017-09-06",15.2257,15.6153,15.2257,15.4139,11400.0],["2017-09-07",15.3292,15.508,15.1787,15.4328,15300.0],["2017-09-08",15.2634,15.9691,15.2634,15.7245,29000.0],["2017-09-11",15.6586,16.1762,15.6586,16.0821,11700.0],["2017-09-12",16.1282,16.1856,15.9127,16.0444,6200.0],["2017-09-13",15.875,16.0256,15.6304,15.8374,33100.0],["2017-09-14",15.7527,16.1573,15.7245,16.0444,22700.0],["2017-09-15",16.0915,16.1715,15.5927,15.7339,79600.0],["2017-09-18",15.7339,16.7596,15.7339,16.402,71300.0],["2017-09-19",16.2759,16.7502,16.2373,16.562,21500.0],["2017-09-20",16.4773,16.562,16.2232,16.402,20600.0],["2017-09-21",16.5949,16.5949,16.0068,16.1573,7400.0],["2017-09-22",16.0915,16.4114,16.0444,16.2985,10300.0],["2017-09-25",16.2326,16.3173,16.0633,16.1479,8800.0],["2017-09-26",16.1856,16.2872,15.9691,16.1573,34900.0],["2017-09-27",16.1009,16.3267,16.0068,16.0444,12900.0],["2017-09-28",15.9974,16.2891,15.8562,15.988,97300.0],["2017-09-29",15.9786,16.1573,15.9503,15.9974,41800.0],["2017-10-02",16.2044,16.6749,16.0256,16.1573,49700.0],["2017-10-03",16.1611,16.3644,16.1479,16.2044,75000.0],["2017-10-04",16.3239,16.5243,16.0162,16.3738,80100.0],["2017-10-05",16.3079,16.6467,16.0256,16.035,18200.0],["2017-10-06",16.0632,16.3832,15.828,16.2514,34000.0],["2017-10-09",16.3267,16.562,16.2326,16.3926,33900.0],["2017-10-10",16.4114,17.089,16.4114,16.8349,90600.0],["2017-10-11",16.9384,17.3336,16.8443,17.0701,44700.0],["2017-10-12",16.9854,17.6912,16.9572,17.5501,46100.0],["2017-10-13",17.7006,17.71,17.3524,17.5312,19100.0],["2017-10-16",17.4371,17.6442,17.1266,17.5124,29500.0],["2017-10-17",17.6159,17.7853,17.4654,17.6818,14400.0],["2017-10-18",17.6442,17.87,17.503,17.5406,27100.0],["2017-10-19",17.5783,17.5783,17.2395,17.3901,12400.0],["2017-10-20",17.503,17.503,16.7135,17.0701,204800.0],["2017-10-23",17.136,17.4136,16.769,16.9102,40000.0],["2017-10-24",16.9384,17.5406,16.9384,17.0607,36200.0],["2017-10-25",17.0043,17.0984,16.6561,16.7314,20300.0],["2017-10-26",16.6843,17.0984,16.6373,16.8443,19900.0],["2017-10-27",16.8085,17.1925,16.7596,16.8913,31500.0],["2017-10-30",16.722,16.722,16.3446,16.5149,29900.0],["2017-10-31",16.4679,16.5526,16.291,16.4679,47900.0],["2017-11-01",16.4867,16.9196,16.3267,16.3832,25800.0],["2017-11-02",16.5149,16.5432,16.1574,16.242,31000.0],["2017-11-03",16.0256,16.2138,16.0256,16.1009,29100.0],["2017-11-06",16.0444,16.1197,15.8939,15.9315,22100.0],["2017-11-07",15.9315,15.9503,15.4516,15.4516,41300.0],["2017-11-08",15.3481,15.3763,14.6423,15.0658,89700.0],["2017-11-09",15.0564,15.0564,14.4353,14.6799,52500.0],["2017-11-10",14.7458,15.1222,14.5952,14.6894,98000.0],["2017-11-13",14.6611,15.0375,14.6047,14.9434,114600.0],["2017-11-14",15.094,15.7245,14.7835,15.3387,65100.0],["2017-11-15",15.1881,15.6398,15.1457,15.2163,23100.0],["2017-11-16",15.3575,16.2044,15.3575,15.8939,26000.0],["2017-11-17",15.7998,15.9786,15.5551,15.7433,44900.0],["2017-11-20",15.6398,16.2326,15.4648,16.0162,49200.0],["2017-11-21",16.0633,16.4444,16.0633,16.3456,51000.0],["2017-11-22",16.3738,16.4679,16.3173,16.4679,34600.0],["2017-11-24",16.5056,16.5056,16.317,16.3924,10800.0],["2017-11-27",16.4302,16.4962,16.1944,16.2793,37900.0],["2017-11-28",16.2698,16.4679,16.0906,16.3736,37200.0],["2017-11-29",16.383,16.6848,16.1378,16.5339,66900.0],["2017-11-30",16.6942,17.4111,16.3641,16.449,104100.0],["2017-12-01",16.7886,16.9112,16.3075,16.6188,16000.0],["2017-12-04",16.798,16.8829,16.2038,16.2604,17900.0],["2017-12-05",16.4207,16.4207,16.2227,16.251,23800.0],["2017-12-06",16.5198,16.7886,16.2887,16.5433,31800.0],["2017-12-07",16.5433,16.6659,16.2604,16.5433,50300.0],["2017-12-08",16.666,16.8735,16.2604,16.449,42400.0],["2017-12-11",16.4019,16.6942,16.1849,16.4773,24700.0],["2017-12-12",16.4584,16.9112,16.449,16.6565,22100.0],["2017-12-13",16.6942,17.1847,16.6942,16.9017,36300.0],["2017-12-14",16.9489,16.9772,16.7414,16.7603,23600.0],["2017-12-15",16.8451,17.3356,16.831,17.0621,91600.0],["2017-12-18",17.213,17.4394,17.0432,17.1187,24300.0],["2017-12-19",17.1847,17.213,16.7886,16.9017,11100.0],["2017-12-20",17.0432,17.0432,16.5528,16.9678,33000.0],["2017-12-21",16.732,17.081,16.732,16.8923,13700.0],["2017-12-22",16.7791,17.2319,16.732,17.1187,25100.0],["2017-12-26",17.0998,17.4771,16.9348,17.3733,28200.0],["2017-12-27",17.3356,18.5146,17.3356,18.3165,82400.0],["2017-12-28",18.458,19.6558,18.2741,19.5238,101400.0],["2017-12-29",19.4295,20.2595,19.4295,19.9293,119400.0],["2018-01-02",19.9576,20.3632,19.4955,19.6181,204700.0],["2018-01-03",19.6747,20.2972,19.4012,19.4861,218000.0],["2018-01-04",19.1465,19.7973,18.939,19.3068,74700.0],["2018-01-05",19.2408,20.1368,19.222,19.9954,90800.0],["2018-01-08",20.2217,21.6846,20.052,20.5896,188500.0],["2018-01-09",20.8725,21.5328,19.9105,19.9576,105600.0],["2018-01-10",19.9388,20.3396,19.7407,20.2029,73100.0],["2018-01-11",20.2406,21.146,19.9576,20.4104,121000.0],["2018-01-12",20.4481,21.197,20.4104,21.1083,66900.0],["2018-01-16",21.2781,21.429,19.9671,20.1463,103000.0],["2018-01-17",20.1463,20.55,19.9105,20.0614,41000.0],["2018-01-18",20.0425,20.0425,19.6181,19.637,24200.0],["2018-01-19",19.6841,20.2878,19.6775,19.9105,53400.0],["2018-01-22",19.9199,20.2029,19.8662,20.1651,50900.0],["2018-01-23",20.2878,21.1083,20.2312,20.6839,95900.0],["2018-01-24",20.8914,21.0234,20.3443,20.5518,59200.0],["2018-01-25",20.8159,20.9197,20.0991,20.3821,37700.0],["2018-01-26",20.3066,20.3726,19.8067,20.2312,32600.0],["2018-01-29",20.1368,20.9857,20.0803,20.7876,64700.0],["2018-01-30",20.7405,20.9763,20.4104,20.731,53500.0],["2018-01-31",20.7499,20.9763,20.6179,20.7499,58200.0],["2018-02-01",20.8065,21.3818,20.6509,20.8254,154900.0],["2018-02-02",20.731,20.9385,20.0897,20.7499,49700.0],["2018-02-05",20.6367,20.882,19.7973,20.2217,77300.0],["2018-02-06",19.9765,20.6462,19.7313,19.9199,71900.0],["2018-02-07",19.9388,20.4104,19.7407,19.9482,25500.0],["2018-02-08",19.8728,20.0378,19.3068,19.3351,45700.0],["2018-02-09",19.4955,19.9482,19.0729,19.6464,36300.0],["2018-02-12",19.5709,19.9859,19.288,19.6653,31900.0],["2018-02-13",19.5521,20.3349,19.5521,20.3349,29000.0],["2018-02-14",20.1934,20.6367,19.7124,19.9293,29600.0],["2018-02-15",19.9293,20.2878,19.6181,20.0237,32100.0],["2018-02-16",19.8822,20.5047,19.8067,20.1934,23900.0],["2018-02-20",20.1368,20.5613,19.7313,19.8539,26500.0],["2018-02-21",19.8539,20.2698,19.5709,19.5804,58800.0],["2018-02-22",19.4955,19.8209,19.1842,19.222,34900.0],["2018-02-23",19.3823,20.4104,19.1748,20.2972,31500.0],["2018-02-26",20.4952,20.765,20.4056,20.599,17300.0],["2018-02-27",20.5613,20.7499,20.1368,20.2123,51600.0],["2018-02-28",20.2029,20.4952,19.5709,19.7124,42700.0],["2018-03-01",19.6464,19.6464,18.8966,19.2785,40400.0],["2018-03-02",19.6181,19.7643,19.0333,19.4012,26100.0],["2018-03-05",19.3729,19.8445,19.2361,19.5332,15200.0],["2018-03-06",19.6653,20.0048,19.4483,19.6935,13500.0],["2018-03-07",19.6935,20.4858,19.6935,20.0048,21700.0],["2018-03-08",19.9765,20.25,19.5285,20.2029,25300.0],["2018-03-09",20.3349,20.6179,19.6936,20.4387,22100.0],["2018-03-12",20.5801,20.6273,20.1463,20.3443,32700.0],["2018-03-13",20.3821,20.7499,20.2123,20.2689,36900.0],["2018-03-14",20.4292,20.5141,19.8445,20.2972,58600.0],["2018-03-15",20.25,20.5518,20.2123,20.3255,55200.0],["2018-03-16",20.316,20.5707,19.1465,19.1937,249100.0],["2018-03-19",19.1937,19.8162,19.0994,19.5804,67600.0],["2018-03-20",19.1371,20.0331,19.1371,19.8822,38700.0],["2018-03-21",19.8728,19.8822,19.1559,19.3729,86100.0],["2018-03-22",19.3823,19.7784,19.1088,19.2031,25500.0],["2018-03-23",19.1748,19.5339,18.9952,19.0991,27800.0],["2018-03-26",19.326,19.3354,18.5794,18.8345,35300.0],["2018-03-27",18.8912,18.8912,18.466,18.5983,30300.0],["2018-03-28",18.4934,18.8534,18.4187,18.4187,163500.0],["2018-03-29",18.466,18.792,18.3242,18.3715,101600.0],["2018-04-02",18.3809,18.8818,18.0596,18.2014,41600.0],["2018-04-03",18.3242,18.8818,18.3242,18.6172,51900.0],["2018-04-04",18.5038,19.1369,18.5038,18.8818,43000.0],["2018-04-05",18.9763,19.2031,18.7211,19.033,70300.0],["2018-04-06",19.0897,19.4205,18.7873,18.9857,21300.0],["2018-04-09",19.0708,19.7796,18.9952,19.3543,77100.0],["2018-04-10",19.4583,20.5639,19.3543,20.1954,79600.0],["2018-04-11",20.0725,20.3466,19.7484,19.9213,16100.0],["2018-04-12",19.9969,20.3371,19.8126,19.8268,24600.0],["2018-04-13",19.9402,20.4505,19.6756,20.3466,30700.0],["2018-04-16",20.4127,20.8238,20.1529,20.6017,31100.0],["2018-04-17",20.6585,20.7813,20.3466,20.4978,37700.0],["2018-04-18",20.6112,20.6206,19.9497,20.0725,74300.0],["2018-04-19",20.1765,20.1765,19.5339,19.9875,62800.0],["2018-04-20",19.9875,20.1292,19.4772,19.5433,30700.0],["2018-04-23",19.5622,20.0158,19.4772,19.7134,32000.0],["2018-04-24",19.7796,20.1198,19.3543,19.6567,40800.0],["2018-04-25",19.6378,19.8079,19.3553,19.5906,22100.0],["2018-04-26",19.6567,20.1576,19.4772,19.9591,39000.0],["2018-04-27",20.0442,20.0631,19.6756,19.8457,48500.0],["2018-04-30",19.8457,20.0536,19.7701,20.0536,25300.0],["2018-05-01",20.0158,20.5535,19.7833,20.3466,90800.0],["2018-05-02",20.3182,20.7719,20.3088,20.5167,38300.0],["2018-05-03",20.5167,21.0223,20.5167,20.753,40600.0],["2018-05-04",20.7529,21.0743,20.6301,20.6773,55000.0],["2018-05-07",20.8191,21.2255,20.6206,20.8569,30500.0],["2018-05-08",20.9231,20.9231,20.3088,20.4222,47600.0],["2018-05-09",20.46,20.6017,19.9402,20.271,34300.0],["2018-05-10",20.356,22.3784,20.356,21.5279,117200.0],["2018-05-11",21.6507,22.2556,21.6413,21.7736,60500.0],["2018-05-14",21.887,22.4824,21.5657,21.7358,86200.0],["2018-05-15",21.7074,22.076,21.4712,22.0477,66300.0],["2018-05-16",22.0571,22.8793,22.0571,22.4351,182500.0],["2018-05-17",22.6808,23.2762,22.5769,23.0305,65500.0],["2018-05-18",23.1533,23.5701,22.2461,22.4635,176900.0],["2018-05-21",22.6619,23.0116,22.3406,22.5958,78000.0],["2018-05-22",22.5863,23.4747,22.5863,23.3424,46900.0],["2018-05-23",23.314,23.7733,23.314,23.5786,73400.0],["2018-05-24",23.7015,24.7032,23.4463,24.5331,115700.0],["2018-05-25",24.6465,24.9064,24.4858,24.6843,72800.0],["2018-05-29",24.6937,24.8922,24.0228,24.4575,98200.0],["2018-05-30",24.4575,25.6095,24.4102,25.412,66100.0],["2018-05-31",25.4309,25.8042,25.2182,25.5915,62700.0],["2018-06-01",25.7711,26.5649,25.2419,25.7333,71600.0],["2018-06-04",25.9128,26.6878,25.497,26.6122,154200.0],["2018-06-05",26.6972,27.2642,26.3192,26.4515,145600.0],["2018-06-06",26.5744,27.0752,26.1869,27.0469,75600.0],["2018-06-07",27.0752,27.4882,26.8106,27.2642,86600.0],["2018-06-08",27.3115,27.9173,26.8957,27.2642,145400.0],["2018-06-11",27.406,27.6328,26.7917,27.4154,70500.0],["2018-06-12",27.5761,29.2583,27.2926,28.5022,162500.0],["2018-06-13",28.5022,28.9653,28.0392,28.4455,88800.0],["2018-06-14",28.5495,29.5323,28.5495,29.5134,102100.0],["2018-06-15",29.5701,30.5908,29.5418,30.3167,175400.0],["2018-06-18",30.1939,30.3262,29.0031,29.4378,132600.0],["2018-06-19",29.1638,29.7686,28.833,29.0976,73700.0],["2018-06-20",29.1921,30.4396,29.1921,29.9387,73300.0],["2018-06-21",30.0428,30.9701,29.6264,30.2226,99700.0],["2018-06-22",30.4686,30.4686,29.6075,29.9955,441600.0],["2018-06-25",29.9955,30.1374,29.3236,29.5034,133100.0],["2018-06-26",29.4656,29.4779,28.7654,29.3804,141300.0],["2018-06-27",29.3804,30.1279,29.1439,29.9765,154500.0],["2018-06-28",30.0333,30.5159,29.8062,30.232,89000.0],["2018-06-29",30.3266,30.5632,29.8251,30.1847,152200.0],["2018-07-02",30.0617,30.743,29.9103,30.5632,184800.0],["2018-07-03",30.62,30.8944,30.2226,30.7335,62100.0],["2018-07-05",30.7525,31.0931,30.478,30.989,81700.0],["2018-07-06",31.112,31.5284,31.0363,31.4243,118400.0],["2018-07-09",31.4432,31.5946,30.8755,31.1782,105900.0],["2018-07-10",31.1783,31.3959,30.7808,31.1593,74500.0],["2018-07-11",31.0174,31.5473,30.9237,31.4716,108800.0],["2018-07-12",31.4716,31.4905,31.0079,31.1025,84900.0],["2018-07-13",30.9701,31.2634,30.7903,30.8849,65800.0],["2018-07-16",30.7714,30.7998,29.8441,30.1469,86400.0],["2018-07-17",30.0049,30.2793,29.6785,29.9387,110000.0],["2018-07-18",30.4023,31.3202,30.3834,30.8565,92100.0],["2018-07-19",30.7525,31.094,30.2793,30.989,54600.0],["2018-07-20",30.8849,31.7555,30.7714,31.5946,77600.0],["2018-07-23",31.5,31.7271,30.989,31.4527,66900.0],["2018-07-24",31.5473,31.8028,30.9985,31.4053,71700.0],["2018-07-25",31.481,31.8453,31.358,31.5757,61200.0],["2018-07-26",31.623,31.8311,31.0363,31.2256,59500.0],["2018-07-27",31.2256,31.5851,30.8471,31.1025,70900.0],["2018-07-30",31.1025,31.7271,30.8613,31.2445,69300.0],["2018-07-31",31.3486,32.3194,31.1924,31.6608,96500.0],["2018-08-01",31.6608,32.2853,31.5284,32.1623,99600.0],["2018-08-02",32.1623,33.0045,32.0772,32.3799,93000.0],["2018-08-03",32.4273,32.7774,31.9352,32.1718,71100.0],["2018-08-06",32.2002,32.5503,32.1008,32.2853,90700.0],["2018-08-07",32.4367,32.484,31.9447,32.2664,67900.0],["2018-08-08",30.4307,30.4307,26.2579,27.3176,315300.0],["2018-08-09",27.3933,31.623,27.3801,31.3391,303200.0],["2018-08-10",31.3391,32.361,31.1527,31.5757,214800.0],["2018-08-13",31.4148,32.2191,31.4148,32.1055,139300.0],["2018-08-14",32.2096,32.361,31.2823,31.4053,81800.0],["2018-08-15",31.481,31.8028,29.9955,30.1658,104500.0],["2018-08-16",30.3929,30.795,29.9481,30.0901,82600.0],["2018-08-17",30.0428,30.3266,29.9576,30.3266,67400.0],["2018-08-20",30.2793,30.8281,30.2415,30.3266,27600.0],["2018-08-21",30.4307,30.7165,29.9955,30.2604,37900.0],["2018-08-22",30.1469,30.9332,29.8034,30.8565,58900.0],["2018-08-23",30.8471,31.3069,30.2547,31.2634,55700.0],["2018-08-24",31.2066,32.0015,31.0117,31.8595,70300.0],["2018-08-27",31.7271,32.1339,31.4716,31.604,87700.0],["2018-08-28",31.5283,31.9447,31.1593,31.746,84000.0],["2018-08-29",31.6892,32.115,31.358,31.5473,45200.0],["2018-08-30",31.3391,32.115,31.3344,31.9825,54300.0],["2018-08-31",31.9825,32.3185,31.623,31.8501,74500.0],["2018-09-04",31.8311,32.1907,31.3391,31.9163,161000.0],["2018-09-05",31.9825,32.9761,31.6892,32.7395,88400.0],["2018-09-06",33.1275,36.3163,33.118,35.2565,177900.0],["2018-09-07",35.2565,37.764,35.2565,37.6599,294300.0],["2018-09-10",37.764,40.4418,37.764,39.9403,267800.0],["2018-09-11",40.4513,41.7571,40.1078,41.1326,195800.0],["2018-09-12",40.5743,41.161,36.9692,38.5683,584900.0],["2018-09-13",38.3034,39.0301,36.4771,36.761,220600.0],["2018-09-14",36.8746,38.3696,36.7137,37.5085,187100.0],["2018-09-17",37.7451,38.152,37.5369,37.8681,101600.0],["2018-09-18",37.9722,39.0698,37.7924,38.9468,126600.0],["2018-09-19",38.8332,40.3567,38.8332,40.1106,245400.0],["2018-09-20",40.3853,40.821,39.7792,40.1864,220200.0],["2018-09-21",39.9781,40.3664,38.3651,40.0349,347800.0],["2018-09-24",40.3001,40.6505,39.0972,39.2677,120800.0],["2018-09-25",39.3435,39.7792,38.4778,38.832,100000.0],["2018-09-26",38.7847,38.9267,38.0175,38.0554,97700.0],["2018-09-27",38.0554,39.2583,37.9039,39.1825,117700.0],["2018-09-28",39.2488,39.9023,38.76,39.2677,193300.0],["2018-10-01",39.2488,39.4856,38.4058,38.4721,73000.0],["2018-10-02",38.4342,38.6805,37.1746,38.2638,127000.0],["2018-10-03",38.188,38.6994,37.7523,37.9796,85100.0],["2018-10-04",37.8186,37.9039,36.1706,37.0609,132400.0],["2018-10-05",37.3072,37.8802,36.5116,37.1083,126400.0],["2018-10-08",37.9796,42.0996,37.705,41.5787,330300.0],["2018-10-09",41.9291,44.5148,40.8968,41.304,216700.0],["2018-10-10",41.2567,41.5029,40.2527,40.4706,116300.0],["2018-10-11",40.3664,40.8968,38.0554,38.4721,116900.0],["2018-10-12",38.8794,39.6181,37.8849,38.4437,71100.0],["2018-10-15",38.4911,39.6182,38.2638,38.9457,47500.0],["2018-10-16",38.993,40.1769,37.8972,39.7791,114900.0],["2018-10-17",39.7129,39.9212,38.9078,39.5613,84700.0],["2018-10-18",39.4666,39.7507,38.5384,38.8036,75100.0],["2018-10-19",38.9362,39.7034,38.529,38.9646,138400.0],["2018-10-22",39.012,40.7263,39.012,40.6126,99300.0],["2018-10-23",40.0538,40.1296,36.9378,38.9741,133200.0],["2018-10-24",38.8983,39.1067,37.7902,37.9323,64200.0],["2018-10-25",38.1122,39.8786,37.8328,39.4382,63300.0],["2018-10-26",39.1541,39.1541,37.1651,37.4208,101800.0],["2018-10-29",37.7902,38.0649,37.0372,37.3451,80300.0],["2018-10-30",37.2693,39.0499,36.4832,38.7184,80100.0],["2018-10-31",39.4193,39.9118,38.8415,38.9267,67500.0],["2018-11-01",39.154,40.4705,38.9362,39.3814,100400.0],["2018-11-02",39.4855,40.2451,38.7941,38.993,110500.0],["2018-11-05",38.9931,40.338,38.9931,39.656,89000.0],["2018-11-06",39.514,40.0065,39.2014,39.7318,94800.0],["2018-11-07",37.9607,38.5195,33.7081,35.3561,209000.0],["2018-11-08",35.0435,36.4642,35.0435,36.0948,99800.0],["2018-11-09",35.5266,35.7918,34.6969,35.2709,130600.0],["2018-11-12",35.0435,35.1288,33.6323,33.6892,79900.0],["2018-11-13",33.3861,33.6323,32.2306,32.4295,111000.0],["2018-11-14",32.7515,32.7515,30.791,31.3308,130700.0],["2018-11-15",31.2551,33.1872,30.8525,32.8652,274100.0],["2018-11-16",32.7136,33.064,32.0885,32.4674,140100.0],["2018-11-19",32.2306,32.5431,30.8572,31.2266,110500.0],["2018-11-20",30.791,31.1603,29.9764,30.4311,125500.0],["2018-11-21",30.6015,30.8288,29.9007,30.0333,110300.0],["2018-11-23",29.8912,30.1564,29.6449,29.9101,46300.0],["2018-11-26",30.0901,30.0996,28.7262,29.0198,152000.0],["2018-11-27",28.7641,29.555,28.4516,28.48,134700.0],["2018-11-28",28.3284,28.4137,26.832,27.9306,236900.0],["2018-11-29",27.9401,28.5179,26.9362,27.817,298200.0],["2018-11-30",27.8454,28.319,27.225,28.2243,343500.0],["2018-12-03",28.8209,29.0009,27.4666,28.8778,237600.0],["2018-12-04",28.6789,28.9725,27.7033,28.1295,185800.0],["2018-12-06",27.8644,28.158,27.0309,27.656,175600.0],["2018-12-07",27.9401,28.461,27.1161,27.1824,160700.0],["2018-12-10",27.2108,27.7033,26.9741,27.334,92300.0],["2018-12-11",27.6276,27.889,26.993,27.4097,80000.0],["2018-12-12",27.6655,28.6543,27.5992,28.2337,99200.0],["2018-12-13",28.4705,29.0483,27.8975,28.2243,85200.0],["2018-12-14",27.9212,28.4894,26.9456,27.1445,69000.0],["2018-12-17",27.1256,27.2487,26.0648,26.1879,141000.0],["2018-12-18",26.1879,26.5194,25.5913,25.9133,128700.0],["2018-12-19",25.8943,26.832,25.5155,25.847,150900.0],["2018-12-20",25.8422,26.7909,25.643,26.5727,117100.0],["2018-12-21",26.5158,27.4171,26.402,26.7625,179500.0],["2018-12-24",26.6012,26.7435,25.8517,25.9181,44600.0],["2018-12-26",26.0889,27.2083,25.8043,27.0186,87100.0],["2018-12-27",26.7245,26.734,25.8992,26.5538,83200.0],["2018-12-28",26.6486,26.9902,26.1933,26.5063,42500.0],["2018-12-31",26.6012,27.0376,25.1497,25.8233,296200.0],["2019-01-02",25.4058,26.2549,25.0359,26.0509,88900.0],["2019-01-03",25.6525,26.4209,25.3157,25.8897,55500.0],["2019-01-04",26.2597,27.6827,25.8328,27.5688,111600.0],["2019-01-07",27.5119,28.1191,26.8621,26.9332,103400.0],["2019-01-08",27.2083,28.3752,26.5538,28.214,180100.0],["2019-01-09",28.1855,28.6409,27.8724,27.9958,113100.0],["2019-01-10",27.7112,28.0432,27.5119,27.844,178800.0],["2019-01-11",27.7681,28.0432,27.5594,27.787,69100.0],["2019-01-14",27.5594,27.9578,27.2558,27.4645,98900.0],["2019-01-15",27.474,29.5231,27.474,29.3524,156900.0],["2019-01-16",29.4947,30.8608,29.4473,30.4813,246400.0],["2019-01-17",30.4149,30.9177,29.2765,30.0259,108600.0],["2019-01-18",30.0449,31.615,29.9026,31.3162,178500.0],["2019-01-22",31.3351,31.4869,30.7944,31.2877,179500.0],["2019-01-23",31.4205,31.7051,31.0885,31.3826,64300.0],["2019-01-24",31.4015,31.449,30.4813,30.6141,130800.0],["2019-01-25",30.6236,31.3921,30.4813,30.5572,58300.0],["2019-01-28",30.358,30.7849,30.1398,30.5762,60500.0],["2019-01-29",30.6521,30.8134,30.0402,30.7944,49900.0],["2019-01-30",31.079,32.3123,30.9367,32.2079,88600.0],["2019-01-31",32.3692,33.7163,32.3502,33.593,105200.0],["2019-02-01",33.7069,34.8832,33.5133,34.665,128500.0],["2019-02-04",34.6081,34.8927,33.6499,34.5702,114800.0],["2019-02-05",34.703,35.2817,33.8302,33.9915,104200.0],["2019-02-06",33.8681,34.4753,32.6159,33.0428,80300.0],["2019-02-07",32.9384,32.9384,31.9897,32.6159,70800.0],["2019-02-08",32.3882,35.1678,32.3882,35.1678,195000.0],["2019-02-11",35.386,35.6706,34.6271,35.5853,106700.0],["2019-02-12",35.5473,36.4106,35.405,36.2114,132500.0],["2019-02-13",36.3537,36.9703,36.3063,36.6193,86100.0],["2019-02-14",36.3537,36.7332,36.3537,36.4011,105600.0],["2019-02-15",36.7332,36.9798,36.5814,36.7711,50900.0],["2019-02-19",36.7047,37.2075,36.5529,36.5814,80000.0],["2019-02-20",36.6573,38.4882,36.5985,38.0708,94900.0],["2019-02-21",38.0329,38.7823,37.3593,38.6021,78700.0],["2019-02-22",38.6306,39.4464,38.5736,38.8962,54900.0],["2019-02-25",39.029,39.2472,38.0613,38.0898,85300.0],["2019-02-26",37.8906,38.1372,37.3403,37.5585,86400.0],["2019-02-27",37.3972,37.9095,37.2075,37.8716,127200.0],["2019-02-28",37.8906,38.9531,37.8526,38.7918,166300.0],["2019-03-01",38.991,39.5375,38.6685,38.7254,115500.0],["2019-03-04",38.7728,39.01,37.606,37.6154,170000.0],["2019-03-05",39.6172,43.54,38.9436,42.4253,487300.0],["2019-03-06",42.4822,42.5771,39.6646,39.9397,189900.0],["2019-03-07",40.0631,41.5895,39.6267,41.3533,162400.0],["2019-03-08",40.8505,41.7897,40.5326,41.7612,112500.0],["2019-03-11",41.5525,45.6508,41.3438,44.6642,257300.0],["2019-03-12",45.537,46.2959,44.3606,44.4839,186700.0],["2019-03-13",44.6452,45.2903,44.2278,45.2429,100600.0],["2019-03-14",45.1575,46.3623,44.6926,46.0682,113300.0],["2019-03-15",46.0493,46.8177,45.0532,45.5465,123500.0],["2019-03-18",45.4706,47.5008,45.4706,47.1497,117500.0],["2019-03-19",47.2731,47.4533,46.2864,46.3908,93000.0],["2019-03-20",46.2864,46.7608,44.3511,45.186,108100.0],["2019-03-21",44.9058,45.5136,44.6115,44.7254,97700.0],["2019-03-22",44.488,45.0388,42.3895,42.4559,126000.0],["2019-03-25",42.4844,43.491,41.7437,43.2061,227000.0],["2019-03-26",43.6524,44.2136,42.9782,43.0447,122200.0],["2019-03-27",42.9402,43.1111,40.5093,42.1331,168200.0],["2019-03-28",42.0191,43.32,42.0191,43.1681,118200.0],["2019-03-29",43.1396,44.0417,42.9592,43.7663,275900.0],["2019-04-01",44.1557,44.3741,43.1966,44.2126,131000.0],["2019-04-02",44.1082,44.1585,43.0447,43.6809,75500.0],["2019-04-03",43.8328,43.8328,42.0381,42.304,88700.0],["2019-04-04",42.323,42.3515,40.7752,41.1645,122300.0],["2019-04-05",41.0505,41.7437,40.8701,41.079,82100.0],["2019-04-08",40.7657,41.5063,40.3099,41.1265,54900.0],["2019-04-09",40.8606,41.3639,40.5377,40.8226,70600.0],["2019-04-10",40.7657,41.7627,40.6802,41.4209,54100.0],["2019-04-11",41.4968,41.7152,40.8416,41.4778,62700.0],["2019-04-12",41.8482,42.3704,40.8796,42.3325,86900.0],["2019-04-15",42.3705,42.9022,42.1141,42.8358,69600.0],["2019-04-16",42.8547,43.6429,42.2565,42.9592,99300.0],["2019-04-17",43.2821,43.2821,41.4399,41.8102,126400.0],["2019-04-18",41.6583,42.0856,39.9775,40.5188,101300.0],["2019-04-22",40.1294,41.8577,40.1294,41.5918,85300.0],["2019-04-23",41.3544,42.209,41.117,41.4019,87200.0],["2019-04-24",41.2025,41.2879,40.6042,40.8321,110200.0],["2019-04-25",40.4143,40.4713,38.705,38.9994,164000.0],["2019-04-26",38.9994,39.7306,38.9709,39.2653,116500.0],["2019-04-29",39.4267,39.9015,39.2416,39.4552,185700.0],["2019-04-30",39.2368,40.9556,39.1704,40.6137,297300.0],["2019-05-01",41.6298,48.6187,40.6137,47.9065,528900.0],["2019-05-02",47.6596,49.8522,46.8553,49.2454,180600.0],["2019-05-03",49.6633,51.5529,49.3784,49.5588,138100.0],["2019-05-06",48.8466,50.7458,47.992,50.5559,107100.0],["2019-05-07",49.8342,50.7173,49.5493,50.2805,180000.0],["2019-05-08",50.2805,50.4799,48.8466,49.8057,111300.0],["2019-05-09",49.5113,50.516,49.2359,50.0906,113300.0],["2019-05-10",50.2045,50.5862,45.2667,45.2952,355800.0],["2019-05-13",44.8489,46.6911,44.0512,45.5421,257600.0],["2019-05-14",45.4756,47.8591,45.3332,47.4982,181000.0],["2019-05-15",47.1943,47.9825,46.7765,47.5362,147900.0],["2019-05-16",47.5932,49.5303,47.5932,48.7612,134000.0],["2019-05-17",48.3528,49.3784,47.7166,47.992,143600.0],["2019-05-20",47.8591,49.0745,47.7185,48.3433,76100.0],["2019-05-21",48.4098,48.8751,47.5172,47.6217,80900.0],["2019-05-22",47.4792,48.2816,46.881,47.3178,137900.0],["2019-05-23",46.8715,47.6217,46.1697,46.9095,91500.0],["2019-05-24",47.4412,48.2037,46.6341,47.897,176100.0],["2019-05-28",47.9445,48.4649,45.751,46.3872,144400.0],["2019-05-29",45.9504,46.8905,45.0245,46.786,244100.0],["2019-05-30",46.7955,48.3158,46.6816,47.8591,135600.0],["2019-05-31",47.3273,48.2864,45.9219,46.748,160700.0],["2019-06-03",46.7575,47.1848,45.4177,46.5296,114000.0],["2019-06-04",46.9474,48.4288,45.8079,48.4193,109000.0],["2019-06-05",48.4288,50.4372,48.3528,49.4354,185200.0],["2019-06-06",49.4923,50.9927,49.3309,49.7202,191300.0],["2019-06-07",50.0146,51.1066,49.7297,50.252,155000.0],["2019-06-10",50.4704,52.7304,50.29,51.458,233500.0],["2019-06-11",51.7333,52.3981,49.4259,50.5084,108100.0],["2019-06-12",50.2805,51.6289,49.9102,50.8312,152700.0],["2019-06-13",51.0591,51.0781,49.6519,49.8722,142100.0],["2019-06-14",49.6348,49.6348,47.5362,48.4098,75800.0],["2019-06-17",48.3718,49.1885,48.2484,48.6567,121500.0],["2019-06-18",48.6947,49.141,47.1772,47.2228,68700.0],["2019-06-19",47.2038,48.2009,46.1308,47.7926,116900.0],["2019-06-20",48.1775,48.455,47.208,47.3221,75600.0],["2019-06-21",47.0275,47.0275,44.3092,45.0696,158300.0],["2019-06-24",45.0411,45.944,44.8415,45.1266,70800.0],["2019-06-25",45.1076,46.058,44.2902,45.6969,174500.0],["2019-06-26",45.9155,47.1891,44.3568,44.3758,139300.0],["2019-06-27",44.3472,45.8774,44.3472,45.3737,73000.0],["2019-06-28",45.5068,46.8849,45.2882,46.5523,173700.0],["2019-07-01",47.132,48.3106,46.8659,47.2461,109000.0],["2019-07-02",47.3316,49.185,46.6093,49.1279,108600.0],["2019-07-03",49.5461,50.5726,49.0329,49.6032,99500.0],["2019-07-05",49.3275,50.5061,48.9854,49.1945,85700.0],["2019-07-08",49.1089,50.8387,49.1089,49.3085,103700.0],["2019-07-09",49.0519,49.6127,47.9969,49.4416,65500.0],["2019-07-10",49.8313,54.2318,49.8313,50.6011,221300.0],["2019-07-11",50.8387,50.9338,49.5271,50.1829,81500.0],["2019-07-12",49.9738,50.335,49.7362,49.9358,85700.0],["2019-07-15",49.8693,50.3578,48.4912,48.6907,148800.0],["2019-07-16",49.0139,50.5346,48.2298,50.1259,113800.0],["2019-07-17",50.1259,50.9784,49.4226,49.5651,106300.0],["2019-07-18",49.4511,52.2644,49.4511,51.9792,136700.0],["2019-07-19",51.8842,53.3003,50.7532,50.8957,165200.0],["2019-07-22",50.8957,51.447,45.1266,45.4497,262800.0],["2019-07-23",45.868,45.9345,43.5679,44.4803,190700.0],["2019-07-24",44.3853,45.0601,43.6629,43.8245,164700.0],["2019-07-25",43.4824,44.2902,39.2149,39.3765,1247900.0],["2019-07-26",39.3575,40.2319,39.1769,39.7852,1819000.0],["2019-07-29",40.0038,41.4009,40.0038,40.3744,409200.0],["2019-07-30",40.3364,40.3364,37.5992,38.5591,412900.0],["2019-07-31",39.6046,40.4885,35.1566,35.2896,670500.0],["2019-08-01",35.6508,36.7153,33.864,35.4037,517000.0],["2019-08-02",35.4892,37.3616,34.6243,37.0384,334400.0],["2019-08-05",36.5252,37.5089,35.6318,36.4016,288900.0],["2019-08-06",36.6297,37.9698,36.5822,37.9318,375400.0],["2019-08-07",37.4851,38.4546,36.8483,37.2095,240900.0],["2019-08-08",37.4946,37.4946,35.9359,36.9719,185600.0],["2019-08-09",36.8768,37.5897,35.9834,36.2781,241100.0],["2019-08-12",36.05,36.05,34.8904,35.8314,132400.0],["2019-08-13",35.7648,36.1355,35.147,35.8409,169600.0],["2019-08-14",35.3181,36.126,34.2489,34.8524,174400.0],["2019-08-15",34.8714,35.6318,34.3297,34.8619,147600.0],["2019-08-16",35.0995,35.6508,34.6433,34.8714,217800.0],["2019-08-19",35.109,36.6611,35.0235,35.8409,162100.0],["2019-08-20",35.6793,36.221,34.9665,35.8694,132000.0],["2019-08-21",36.145,36.4016,35.2991,36.069,159400.0],["2019-08-22",36.1165,37.0574,35.6793,36.8198,148200.0],["2019-08-23",36.7343,37.0669,34.5863,34.995,225000.0],["2019-08-26",35.128,35.2896,34.2822,34.8619,159400.0],["2019-08-27",35.1661,35.1661,32.6949,32.828,259600.0],["2019-08-28",32.771,33.5788,32.2387,33.4743,259700.0],["2019-08-29",33.7404,34.2964,33.3982,33.7404,212900.0],["2019-08-30",33.7119,34.1491,33.0941,34.0731,106000.0],["2019-09-03",33.883,34.3107,32.5381,32.828,188600.0],["2019-09-04",32.923,33.3888,30.4139,30.5184,561900.0],["2019-09-05",30.7465,32.3338,30.1573,30.1953,432700.0],["2019-09-06",30.3759,31.3738,30.1478,30.661,239000.0],["2019-09-09",30.5279,30.737,27.7479,28.9502,424900.0],["2019-09-10",28.7791,29.3114,26.7547,27.2585,444000.0],["2019-09-11",27.1539,28.0378,25.3671,25.5477,666000.0],["2019-09-12",25.7187,27.3535,25.5857,26.7357,423300.0],["2019-09-13",26.6407,26.9543,25.2911,25.3766,266600.0],["2019-09-16",25.1865,25.1865,23.4282,23.7513,685100.0],["2019-09-17",23.9414,25.8233,23.8816,24.9679,353700.0],["2019-09-18",24.9679,25.176,23.5422,24.1505,172700.0],["2019-09-19",24.3267,24.3267,22.5081,22.8128,353100.0],["2019-09-20",23.0032,24.6504,23.0032,23.7935,409500.0],["2019-09-23",23.7459,24.4838,22.9175,22.9271,431100.0],["2019-09-24",22.9651,23.4698,22.3177,23.4031,397100.0],["2019-09-25",23.4602,23.803,22.1749,22.4129,315500.0],["2019-09-26",22.3748,23.2889,21.9273,22.4034,265300.0],["2019-09-27",22.4129,22.5748,21.5274,21.7559,232900.0],["2019-09-30",21.5465,22.1844,21.0609,21.9559,738800.0],["2019-10-01",22.0987,22.6747,21.6893,22.1082,344900.0],["2019-10-02",21.9559,22.829,21.6226,21.8988,267500.0],["2019-10-03",21.9178,22.3653,21.7083,22.1463,248300.0],["2019-10-04",22.1654,22.7366,21.5941,22.7176,176100.0],["2019-10-07",22.6985,23.3641,22.2606,22.8604,370200.0],["2019-10-08",22.6414,22.9842,21.9654,22.8414,296600.0],["2019-10-09",22.8985,23.127,22.3272,22.8414,229800.0],["2019-10-10",22.8509,23.0984,22.451,22.4891,356400.0],["2019-10-11",22.6795,22.6795,21.3941,21.6417,242700.0],["2019-10-14",21.4893,21.6988,20.3563,20.861,377200.0],["2019-10-15",20.88,21.6798,20.8038,21.3084,290400.0],["2019-10-16",21.2037,21.4989,20.8648,21.2704,95100.0],["2019-10-17",21.3941,22.7081,21.1561,22.4129,239200.0],["2019-10-18",22.1749,22.1749,21.1942,21.2323,229600.0],["2019-10-21",20.6515,20.9705,20.0041,20.6801,487400.0],["2019-10-22",20.5944,21.1085,20.4706,20.7943,174300.0],["2019-10-23",20.7562,20.9276,19.8517,19.9945,286400.0],["2019-10-24",20.0326,20.0926,19.1376,19.8898,187900.0],["2019-10-25",19.8422,20.2706,19.4994,20.2326,262100.0],["2019-10-28",20.223,20.6705,20.1469,20.4991,346700.0],["2019-10-29",20.3849,20.5182,19.8231,20.0612,179500.0],["2019-10-30",20.0231,20.1754,19.1376,19.5661,256400.0],["2019-10-31",19.6898,19.9469,19.3852,19.8707,289600.0],["2019-11-01",22.8604,26.1167,21.9273,23.2603,783200.0],["2019-11-04",23.2603,25.6596,22.7747,24.2315,412800.0],["2019-11-05",24.1077,24.5504,23.346,24.3076,178500.0],["2019-11-06",24.0791,25.4026,23.684,25.0503,261000.0],["2019-11-07",25.0693,25.0693,23.7268,24.0029,167200.0],["2019-11-08",24.0506,25.4883,24.0315,25.393,273000.0],["2019-11-11",25.374,25.5168,24.5171,24.5647,274300.0],["2019-11-12",24.6028,25.136,24.4885,25.0598,129300.0],["2019-11-13",24.8599,25.4216,24.8599,24.9932,164900.0],["2019-11-14",24.9836,25.4502,24.8218,25.155,158800.0],["2019-11-15",25.136,25.6311,24.8218,25.1836,211800.0],["2019-11-18",25.2502,26.4975,24.9932,26.1928,278700.0],["2019-11-19",26.4785,26.4785,23.9077,24.2981,356700.0],["2019-11-20",24.2029,25.1836,23.3269,24.6694,218100.0],["2019-11-21",24.6599,25.7491,24.3743,25.1931,178000.0],["2019-11-22",25.3169,25.5092,24.8979,25.4216,87500.0],["2019-11-25",25.4692,25.8501,25.1017,25.5454,140800.0],["2019-11-26",25.9738,26.707,25.593,26.25,283400.0],["2019-11-27",26.4975,26.6784,25.7739,26.1452,126600.0],["2019-11-29",26.1357,26.8403,25.9453,26.288,67400.0],["2019-12-02",26.2309,26.2309,25.4216,25.7263,313500.0],["2019-12-03",25.6216,26.1738,25.5644,25.7549,129000.0],["2019-12-04",25.7549,25.9834,25.3645,25.4597,104500.0],["2019-12-05",25.4692,25.7358,25.2312,25.3169,85100.0],["2019-12-06",25.3454,25.6787,24.9075,24.9932,185100.0],["2019-12-09",24.9456,25.7072,24.9456,25.4883,158200.0],["2019-12-10",25.4311,25.7453,25.3264,25.6025,117000.0],["2019-12-11",25.5263,25.8786,24.917,25.1074,106300.0],["2019-12-12",25.1074,25.4835,24.6409,24.8123,154400.0],["2019-12-13",24.8408,25.0312,24.6885,24.8694,72000.0],["2019-12-16",25.0217,25.0884,24.4885,24.7742,117700.0],["2019-12-17",24.7837,25.1836,24.5647,24.7837,118000.0],["2019-12-18",24.7456,25.4121,24.6313,25.3645,97400.0],["2019-12-19",25.5123,25.6935,25.0068,25.1404,86300.0],["2019-12-20",25.2643,25.6363,25.1308,25.3502,96000.0],["2019-12-23",25.4551,25.8557,25.2739,25.6077,75800.0],["2019-12-24",25.7221,26.5137,25.6172,26.1322,78200.0],["2019-12-26",26.2276,26.4756,25.766,25.9606,67500.0],["2019-12-27",26.0369,26.4861,25.9606,26.2944,73500.0],["2019-12-30",26.3134,26.5137,25.827,26.3421,114700.0],["2019-12-31",26.2562,27.3339,26.2276,27.2767,220700.0],["2020-01-02",27.1337,27.7297,26.2276,26.714,187800.0],["2020-01-03",26.5233,26.9944,26.2467,26.5996,107100.0],["2020-01-06",26.6949,27.1432,26.2848,26.7045,95700.0],["2020-01-07",26.5042,27.5533,26.4756,27.3816,115500.0],["2020-01-08",27.3816,27.5628,26.3821,27.2576,162700.0],["2020-01-09",27.1718,27.7727,27.0097,27.6582,76000.0],["2020-01-10",27.7059,27.9348,27.3721,27.6296,122300.0],["2020-01-13",27.6296,27.7822,27.2481,27.7059,78900.0],["2020-01-14",27.744,28.1351,26.9048,26.9906,140200.0],["2020-01-15",27.0097,27.105,26.0083,26.571,145600.0],["2020-01-16",26.6568,27.3721,26.6568,26.8189,80300.0],["2020-01-17",26.9524,26.9524,26.1418,26.2085,50300.0],["2020-01-21",26.0464,26.1446,25.5505,25.8175,82800.0],["2020-01-22",25.8557,26.2181,25.4465,25.6649,70100.0],["2020-01-23",25.6268,25.6268,24.8829,25.0068,82300.0],["2020-01-24",25.045,25.045,24.3297,24.5681,151800.0],["2020-01-27",24.3201,24.7112,23.9768,24.0054,78900.0],["2020-01-28",24.0054,24.0436,23.1375,23.1661,136500.0],["2020-01-29",23.0994,23.3664,22.7656,23.1375,97600.0],["2020-01-30",22.9754,22.9849,21.8214,22.365,188100.0],["2020-01-31",22.3173,22.5176,21.7355,21.7832,136500.0],["2020-02-03",21.8118,21.9454,21.2491,21.5352,145700.0],["2020-02-04",21.7165,21.8118,20.6864,20.715,227700.0],["2020-02-05",20.8581,21.211,20.4098,20.6197,200100.0],["2020-02-06",20.5052,21.1633,20.2954,21.0393,351000.0],["2020-02-07",20.9916,21.1156,20.1237,20.5338,215900.0],["2020-02-10",20.7246,21.8719,20.6912,21.1251,149700.0],["2020-02-11",21.2205,21.2968,20.8963,20.963,124800.0],["2020-02-12",21.0107,21.2682,20.8676,21.1251,311200.0],["2020-02-13",21.0775,21.6211,21.0775,21.1156,76800.0],["2020-02-14",21.1156,21.3397,20.6483,20.7437,124300.0],["2020-02-18",20.696,21.5448,20.696,21.4876,223400.0],["2020-02-19",21.5734,22.4031,21.5734,22.3841,97500.0],["2020-02-20",22.2696,22.7369,22.0884,22.3841,103600.0],["2020-02-21",22.5081,23.1661,22.1552,23.128,111300.0],["2020-02-24",22.6797,22.9754,22.3173,22.7179,178800.0],["2020-02-25",22.8323,22.8323,21.3254,21.5925,230300.0],["2020-02-26",21.5257,25.5457,21.4113,24.1771,445000.0],["2020-02-27",23.5858,24.8352,22.9659,24.2343,232300.0],["2020-02-28",23.8051,25.0068,23.1184,24.9401,284900.0],["2020-03-02",24.9973,25.2453,24.0817,24.6826,190100.0],["2020-03-03",24.7207,25.3693,24.0626,24.406,158600.0],["2020-03-04",24.7493,25.1213,24.3201,24.7303,113600.0],["2020-03-05",24.8066,24.8924,23.1471,23.3283,117400.0],["2020-03-06",22.6797,23.1566,22.2134,22.8514,134300.0],["2020-03-09",21.9167,22.1361,20.7436,21.0012,300400.0],["2020-03-10",21.459,21.8786,20.2,20.963,178200.0],["2020-03-11",20.4575,20.963,18.7361,19.3512,168600.0],["2020-03-12",18.1686,18.6741,16.1181,16.2993,265000.0],["2020-03-13",17.2435,18.0827,16.2468,18.0732,192900.0],["2020-03-16",15.975,17.5448,14.4776,14.7161,291600.0],["2020-03-17",15.1262,16.0418,14.3441,14.964,335800.0],["2020-03-18",14.4204,16.4423,13.7051,14.1629,295200.0],["2020-03-19",14.0576,16.7275,13.4835,16.5553,234900.0],["2020-03-20",16.3735,16.7467,14.828,15.6462,209700.0],["2020-03-23",15.6845,16.3065,14.2634,15.7802,126200.0],["2020-03-24",16.4213,19.0529,16.2873,18.8328,172000.0],["2020-03-25",19.2061,21.5314,19.2061,20.8616,323100.0],["2020-03-26",20.8616,21.4836,19.8051,20.4884,131100.0],["2020-03-27",19.4166,20.6032,18.9659,19.6941,77400.0],["2020-03-30",19.7898,21.3305,19.7898,20.5936,86500.0],["2020-03-31",20.364,21.8951,19.3592,20.2013,330800.0],["2020-04-01",19.34,19.962,18.3161,19.3687,196600.0],["2020-04-02",19.0625,19.8951,18.6797,18.9764,103600.0],["2020-04-03",18.9381,20.5458,18.8041,19.9525,140500.0],["2020-04-06",21.0243,21.0243,19.4644,19.9142,98400.0],["2020-04-07",20.5267,21.2826,20.1247,20.4405,72200.0],["2020-04-08",19.7994,20.096,18.2969,19.5984,235100.0],["2020-04-09",19.7037,21.2061,19.5266,20.9956,186400.0],["2020-04-13",21.474,21.541,20.297,21.0625,108800.0],["2020-04-14",21.3975,21.7611,20.2874,21.0338,116600.0],["2020-04-15",20.431,20.986,19.6558,20.2204,106400.0],["2020-04-16",20.1247,20.8233,19.4644,20.0864,117600.0],["2020-04-17",20.4979,21.0243,19.3496,19.9333,111600.0],["2020-04-20",19.7802,20.0577,19.0817,19.1869,113800.0],["2020-04-21",18.7563,19.2252,18.6606,18.8328,79000.0],["2020-04-22",19.3209,19.8759,19.0721,19.1869,152000.0],["2020-04-23",19.3113,19.7994,19.096,19.273,75700.0],["2020-04-24",19.2539,19.9238,19.1773,19.7994,52800.0],["2020-04-27",20.2874,21.2922,19.8472,20.6893,148600.0],["2020-04-28",22.4884,23.9238,21.3783,22.0386,259100.0],["2020-04-29",22.6032,22.7276,20.9668,21.1869,191600.0],["2020-04-30",21.1869,23.1104,20.5649,22.297,217500.0],["2020-05-01",21.9334,22.8999,21.407,22.3927,162500.0],["2020-05-04",22.0769,23.2827,21.9238,22.2874,127000.0],["2020-05-05",22.7085,23.4071,22.0673,22.1343,172700.0],["2020-05-06",22.2013,22.498,21.1391,21.9812,104700.0],["2020-05-07",22.2587,22.565,21.4358,21.5889,96800.0],["2020-05-08",21.9621,23.0052,21.8951,22.8425,100400.0],["2020-05-11",22.5458,22.5745,21.4645,22.4118,83700.0],["2020-05-12",22.4119,22.5171,21.8855,22.0099,75200.0],["2020-05-13",21.8951,22.3736,20.1439,20.8711,103800.0],["2020-05-14",20.4214,20.8712,19.9238,20.5362,140100.0],["2020-05-15",20.5745,21.12,20.2874,20.5936,54800.0],["2020-05-18",20.7755,21.8185,20.6702,20.6989,93300.0],["2020-05-19",20.6223,21.2348,20.2491,20.5266,68600.0],["2020-05-20",21.0913,21.474,20.6223,21.4358,45500.0],["2020-05-21",21.3592,21.876,20.919,21.6559,50800.0],["2020-05-22",21.8855,21.9716,21.2922,21.9716,70200.0],["2020-05-26",22.4788,22.8827,22.364,22.7372,96100.0],["2020-05-27",22.9669,23.876,22.9152,23.7994,85900.0],["2020-05-28",23.9238,25.0913,23.6846,24.0482,93300.0],["2020-05-29",23.8281,24.1344,22.6798,22.9573,99200.0],["2020-06-01",23.1487,23.6655,22.986,23.2635,54900.0],["2020-06-02",23.3018,23.5889,22.9123,23.254,60400.0],["2020-06-03",23.6272,23.8664,22.7755,22.9095,95800.0],["2020-06-04",22.7659,23.7707,22.5841,23.3688,86800.0],["2020-06-05",23.9238,24.3927,23.7946,23.9717,87500.0],["2020-06-08",24.3066,24.7181,24.0865,24.5459,97400.0],["2020-06-09",24.1248,24.3927,23.7755,24.3066,74500.0],["2020-06-10",24.1726,24.4215,23.1774,23.6463,55500.0],["2020-06-11",22.7085,23.6846,22.7085,23.0626,87000.0],["2020-06-12",23.7994,23.9717,22.9095,23.5411,77000.0],["2020-06-15",23.1009,24.1918,22.7946,24.0482,76300.0],["2020-06-16",24.7851,24.7851,23.9525,24.1152,46200.0],["2020-06-17",24.1822,24.4616,23.6942,24.1248,75600.0],["2020-06-18",23.8563,24.144,23.5782,24.0001,65100.0],["2020-06-19",24.1248,25.6494,23.9618,24.5083,123400.0],["2020-06-22",24.5179,24.6857,23.3481,23.8084,79700.0],["2020-06-23",24.0577,24.4412,23.7892,23.8084,72700.0],["2020-06-24",23.7412,23.8659,22.8975,23.1563,86300.0],["2020-06-25",23.0317,23.3961,22.8016,23.3385,48400.0],["2020-06-26",23.1947,23.5399,22.6098,22.6194,112600.0],["2020-06-29",22.8783,23.9714,22.8303,23.9618,41200.0],["2020-06-30",23.7508,24.1248,23.5303,23.8851,53400.0],["2020-07-01",23.8467,24.4029,23.0125,23.1084,62700.0],["2020-07-02",23.4344,24.1631,23.4344,23.933,60100.0],["2020-07-06",24.2111,24.2111,23.4152,23.4728,40300.0],["2020-07-07",23.2906,23.6933,23.1084,23.4152,54400.0],["2020-07-08",23.9618,25.4864,23.8275,25.3713,228700.0],["2020-07-09",25.9562,26.3206,24.5323,24.7576,1340000.0],["2020-07-10",24.8919,25.4097,24.6234,25.0932,354500.0],["2020-07-13",25.285,26.1576,25.2275,25.4192,218700.0],["2020-07-14",25.4576,27.3945,25.3617,27.3561,273500.0],["2020-07-15",27.9123,29.1013,27.6821,27.9314,592500.0],["2020-07-16",27.989,29.13,27.6342,28.315,151500.0],["2020-07-17",28.3821,29.0533,27.4424,28.7177,441300.0],["2020-07-20",28.7177,28.7656,27.0972,27.4712,192800.0],["2020-07-21",27.9698,29.0054,27.7589,28.6026,192100.0],["2020-07-22",28.5163,30.0409,27.6428,29.1108,538300.0],["2020-07-23",29.3697,29.8396,28.5259,29.0629,165800.0],["2020-07-24",28.7561,29.1875,28.1903,28.4492,133100.0],["2020-07-27",28.4301,29.3506,28.2862,29.13,143900.0],["2020-07-28",29.8204,32.9079,29.8204,31.8724,666400.0],["2020-07-29",32.5052,33.138,31.9395,32.3614,259300.0],["2020-07-30",31.9586,32.2329,30.9135,31.7381,187700.0],["2020-07-31",31.4313,31.671,29.8396,31.5271,190000.0],["2020-08-03",31.6902,31.7621,31.0094,31.3641,172900.0],["2020-08-04",31.1724,31.1724,30.0793,30.482,104100.0],["2020-08-05",30.8368,30.8368,29.9067,30.319,120500.0],["2020-08-06",30.2998,30.7984,29.4848,30.156,111400.0],["2020-08-07",30.1272,30.2039,29.2019,29.3218,170100.0],["2020-08-10",29.5903,29.6094,28.6698,28.7657,314600.0],["2020-08-11",29.0054,29.1204,28.4492,28.5739,223800.0],["2020-08-12",28.8615,29.0341,28.5451,28.7369,157000.0],["2020-08-13",28.5931,28.7657,28.0849,28.1232,148800.0],["2020-08-14",27.9794,28.1424,26.5123,27.615,401100.0],["2020-08-17",27.8547,30.1656,27.8547,29.4656,241300.0],["2020-08-18",29.5999,30.621,29.341,29.7629,231300.0],["2020-08-19",30.0985,30.3574,28.9143,29.2451,120200.0],["2020-08-20",29.0054,29.4848,28.2766,28.7465,177700.0],["2020-08-21",28.5835,28.7177,27.9995,28.2479,117800.0],["2020-08-24",28.3917,28.6314,27.4137,28.0657,269800.0],["2020-08-25",28.3342,28.3342,27.4041,27.4808,107600.0],["2020-08-26",27.5671,27.8739,27.0589,27.3465,148400.0],["2020-08-27",27.5383,27.9506,26.8767,27.6726,114700.0],["2020-08-28",28.0561,28.152,27.4328,28.1136,73300.0],["2020-08-31",27.9506,28.1424,27.4424,27.7109,104900.0],["2020-09-01",27.663,28.2191,27.4904,27.8547,86900.0],["2020-09-02",27.8356,28.0465,27.2986,27.6054,71100.0],["2020-09-03",27.5959,28.2191,27.5959,27.9219,130200.0],["2020-09-04",28.1424,28.5259,27.1883,27.2219,94700.0],["2020-09-08",27.289,28.5643,26.637,28.315,188600.0],["2020-09-09",28.5259,28.9382,28.267,28.7465,108700.0],["2020-09-10",28.7657,29.4915,28.7657,29.0821,138500.0],["2020-09-11",29.1971,30.0764,29.1013,29.9738,121600.0],["2020-09-14",30.1464,30.2423,29.6766,29.782,129000.0],["2020-09-15",29.993,30.8943,29.8971,30.5779,185700.0],["2020-09-16",30.8176,31.0573,29.8396,29.9642,125900.0],["2020-09-17",29.6857,29.9258,29.072,29.3976,195200.0],["2020-09-18",29.3592,30.0507,27.8706,28.8021,457700.0],["2020-09-21",28.3412,28.3412,27.4816,27.8706,106000.0],["2020-09-22",27.9762,28.053,27.2655,27.5536,116000.0],["2020-09-23",27.4864,27.6017,26.5164,26.6413,152900.0],["2020-09-24",26.7181,27.4768,26.3349,27.2463,118700.0],["2020-09-25",27.1311,27.4864,26.939,27.4096,72800.0],["2020-09-28",27.7265,27.9282,26.9774,27.2559,100200.0],["2020-09-29",27.2655,27.5152,26.8333,26.9102,107100.0],["2020-09-30",26.7853,27.1023,26.7373,26.7949,207300.0],["2020-10-01",26.8622,26.891,25.1431,25.3639,350000.0],["2020-10-02",25.0566,26.3676,24.9606,26.0842,103700.0],["2020-10-05",26.8526,29.1959,26.574,29.1479,342600.0],["2020-10-06",29.3208,29.6185,28.2067,28.418,113400.0],["2020-10-07",28.7349,29.5513,28.5909,29.3304,83800.0],["2020-10-08",29.5705,29.6377,28.2067,28.5813,171700.0],["2020-10-09",28.8598,29.5801,28.7445,29.0038,72800.0],["2020-10-12",29.0038,29.3112,28.4564,29.1959,85600.0],["2020-10-13",29.1479,29.5609,28.5428,29.532,119900.0],["2020-10-14",29.532,30.0603,29.1959,29.8682,118600.0],["2020-10-15",29.4936,30.7806,29.4744,30.6461,132400.0],["2020-10-16",30.5981,31.1647,30.3676,30.6173,167300.0],["2020-10-19",30.7806,31.0399,30.2139,30.2811,80700.0],["2020-10-20",30.4444,30.4444,29.3976,29.7818,89900.0],["2020-10-21",29.6761,29.7241,29.3496,29.4456,75300.0],["2020-10-22",29.5513,30.7133,29.1479,30.1755,127400.0],["2020-10-23",30.3484,30.5213,30.2139,30.4252,45100.0],["2020-10-26",30.0795,31.6353,30.0314,31.6257,142300.0],["2020-10-27",33.5369,37.8586,33.4312,35.7746,764300.0],["2020-10-28",36.5525,36.9751,34.9535,36.2356,328400.0],["2020-10-29",36.2356,36.2596,34.4012,35.4,216100.0],["2020-10-30",35.1984,36.8502,35.1984,35.9859,134900.0],["2020-11-02",36.274,36.6678,35.3136,35.5825,136100.0],["2020-11-03",35.7554,36.0147,34.19,35.2848,170600.0],["2020-11-04",35.2656,35.6209,34.7662,34.9679,115800.0],["2020-11-05",35.0735,36.4853,34.9583,36.1011,150500.0],["2020-11-06",36.4853,37.3688,35.7554,36.879,169500.0],["2020-11-09",37.9067,40.0579,36.3028,36.3028,150400.0],["2020-11-10",36.5717,37.6954,36.2596,37.4265,166500.0],["2020-11-11",37.6858,38.0123,36.6005,38.0123,159200.0],["2020-11-12",37.4553,37.5532,36.0627,36.3988,118700.0],["2020-11-13",36.5717,37.2824,36.4277,37.2536,330800.0],["2020-11-16",37.6858,37.8875,37.3304,37.8394,147100.0],["2020-11-17",37.6666,39.0303,37.4582,38.9151,123700.0],["2020-11-18",39.0495,40.1636,36.8214,37.0135,173500.0],["2020-11-19",36.8598,37.7146,36.6774,37.2152,72300.0],["2020-11-20",36.9751,37.2824,36.2068,36.9175,96600.0],["2020-11-23",37.196,37.4361,36.3268,36.9175,93000.0],["2020-11-24",37.244,38.3292,36.9847,37.4457,112900.0],["2020-11-25",37.4457,37.8346,36.4084,36.8886,118200.0],["2020-11-27",36.735,37.753,36.0531,37.5705,84000.0],["2020-11-30",37.8298,38.0257,36.5237,37.4745,151900.0],["2020-12-01",37.8586,38.9823,37.7818,38.7614,91000.0],["2020-12-02",38.4925,38.6269,37.3112,38.2428,91500.0],["2020-12-03",38.0219,38.6558,37.8586,38.358,48100.0],["2020-12-04",38.7518,39.6018,38.6558,38.7134,134900.0],["2020-12-07",39.1744,39.5585,38.5885,39.0399,125600.0],["2020-12-08",38.6654,41.0568,38.6558,40.7974,305500.0],["2020-12-09",40.8167,41.0664,39.621,40.9127,309100.0],["2020-12-10",40.9703,41.7386,40.4805,41.4793,174000.0],["2020-12-11",41.6426,42.5742,41.1048,42.1132,200200.0],["2020-12-14",42.3917,42.4829,40.4325,40.8166,180400.0],["2020-12-15",40.8647,41.633,40.1732,40.3653,167400.0],["2020-12-16",40.3364,41.4793,40.3364,41.0183,131700.0],["2020-12-17",41.2491,42.1337,40.8645,41.5568,100800.0],["2020-12-18",41.5952,42.6241,41.3933,42.6241,377900.0],["2020-12-21",41.9222,42.7298,40.8789,42.5087,159200.0],["2020-12-22",43.2491,43.2587,42.4414,43.0087,106100.0],["2020-12-23",42.9702,44.4029,42.9702,44.2587,90300.0],["2020-12-24",44.3932,45.5519,44.3932,45.1913,70400.0],["2020-12-28",45.749,46.1048,44.2394,44.6336,129200.0],["2020-12-29",44.6721,44.6721,42.7971,43.201,97300.0],["2020-12-30",43.3837,43.8644,42.3548,42.8741,81800.0],["2020-12-31",42.9029,43.0087,42.326,42.8452,83500.0],["2021-01-04",43.0664,43.076,40.5183,41.3645,109700.0],["2021-01-05",41.3549,42.1337,41.0856,41.9895,109100.0],["2021-01-06",42.2875,45.4317,42.2875,44.9702,284500.0],["2021-01-07",46.3355,46.6817,44.6404,45.9413,206200.0],["2021-01-08",46.1721,46.249,42.8452,43.7683,144900.0],["2021-01-11",43.1817,44.5567,43.1817,43.4221,99100.0],["2021-01-12",43.3933,44.6913,42.2683,42.6144,102100.0],["2021-01-13",42.3933,43.0087,42.1885,42.6914,118600.0],["2021-01-14",42.9029,44.4788,42.6866,42.8548,86100.0],["2021-01-15",42.4125,42.8356,40.8741,42.4798,162100.0],["2021-01-19",43.0856,44.0115,42.9471,43.3837,132400.0],["2021-01-20",43.4221,44.0567,42.1289,43.326,130000.0],["2021-01-21",43.3933,44.0567,42.6529,43.3644,109000.0],["2021-01-22",42.8644,43.6625,42.1818,43.499,93000.0],["2021-01-25",43.2779,44.2202,42.0952,43.3452,117200.0],["2021-01-26",43.3644,44.7682,42.6241,44.2875,218600.0],["2021-01-27",43.4798,44.2298,42.0856,43.5279,285300.0],["2021-01-28",43.7971,45.7875,43.5808,45.4317,173000.0],["2021-01-29",45.2394,46.0471,44.2779,45.2875,262100.0],["2021-02-01",47.0278,50.297,45.0182,49.6335,455400.0],["2021-02-02",50.1047,52.7873,48.0759,48.6624,231600.0],["2021-02-03",49.797,51.3835,48.9316,49.9604,183300.0],["2021-02-04",50.0085,51.6431,50.0085,51.3739,139600.0],["2021-02-05",51.9219,53.0373,51.0085,52.1623,264400.0],["2021-02-08",52.47,54.4507,52.2296,53.595,272100.0],["2021-02-09",53.4219,55.2296,53.2969,54.518,265000.0],["2021-02-10",53.7969,55.0757,50.3643,52.7008,297300.0],["2021-02-11",53.4604,55.393,51.4796,55.1911,368800.0],["2021-02-12",54.8834,58.7295,53.2681,56.7295,504100.0],["2021-02-16",54.393,54.4507,50.5758,51.3835,610700.0],["2021-02-17",50.7008,51.321,49.3835,50.9412,244600.0],["2021-02-18",50.5277,51.4219,48.9124,49.7585,261600.0],["2021-02-19",49.8931,50.7681,49.0855,49.4989,185500.0],["2021-02-22",49.0951,49.0951,47.4893,47.8355,180300.0],["2021-02-23",47.3355,49.5278,46.1528,49.3066,309000.0],["2021-02-24",49.5566,50.8258,49.1335,50.2008,271400.0],["2021-02-25",49.922,50.6143,48.0566,48.4893,169800.0],["2021-02-26",48.922,49.0518,47.1144,47.3067,170600.0],["2021-03-01",48.1143,50.2777,48.1143,49.6047,178200.0],["2021-03-02",49.4893,49.4893,46.9605,47.9605,236900.0],["2021-03-03",48.172,48.547,47.0855,47.0855,282900.0],["2021-03-04",47.0855,47.9797,44.7875,45.6913,305300.0],["2021-03-05",45.9701,46.5086,44.0375,46.2778,305300.0],["2021-03-08",46.0182,47.2826,46.0182,46.5951,217200.0],["2021-03-09",47.4028,48.3547,46.5374,47.8451,209900.0],["2021-03-10",48.0951,50.1143,48.0951,48.6239,184700.0],["2021-03-11",49.0374,49.8201,48.4557,49.5566,165700.0],["2021-03-12",49.6143,50.8643,49.6143,50.7104,154300.0],["2021-03-15",50.5758,51.4844,50.0758,50.7393,96100.0],["2021-03-16",50.5566,51.2825,48.4316,49.0278,160300.0],["2021-03-17",48.5759,50.2489,48.397,50.047,118600.0],["2021-03-18",49.7149,50.9084,49.532,49.6571,114500.0],["2021-03-19",49.8689,50.5716,48.8101,50.1962,187800.0],["2021-03-22",50.2154,51.3993,49.2914,51.0721,132000.0],["2021-03-23",50.8507,51.3993,48.2134,48.839,331700.0],["2021-03-24",49.0508,49.9652,48.685,49.2144,174900.0],["2021-03-25",48.8005,50.2732,47.8091,50.0133,217900.0],["2021-03-26",50.456,50.6101,49.609,50.3117,206300.0],["2021-03-29",50.0518,50.9277,48.5117,48.8486,137000.0],["2021-03-30",48.8005,49.7053,47.992,49.3395,208200.0],["2021-03-31",49.532,50.9662,49.532,50.2154,201500.0],["2021-04-01",50.6197,52.7854,50.0518,50.4176,254200.0],["2021-04-05",50.8988,50.8988,48.5502,49.07,145900.0],["2021-04-06",49.07,49.5609,48.401,48.9352,63000.0],["2021-04-07",49.4646,49.4646,47.3182,48.5406,108200.0],["2021-04-08",48.8005,50.0999,48.0401,50.0518,81000.0],["2021-04-09",49.8015,50.3598,49.1085,49.4165,45900.0],["2021-04-12",49.5031,49.7534,47.915,48.454,90200.0],["2021-04-13",48.454,48.454,47.3182,48.1171,101200.0],["2021-04-14",48.0593,48.4251,47.1834,47.7995,107600.0],["2021-04-15",48.223,48.223,46.9332,47.7032,84400.0],["2021-04-16",48.1075,48.2615,47.2123,47.9438,96700.0],["2021-04-19",47.5588,47.9535,44.8156,45.2488,280300.0],["2021-04-20",45.1429,45.4509,42.8809,44.2766,260900.0],["2021-04-21",44.1611,45.3835,43.829,45.3257,214600.0],["2021-04-22",45.4413,46.4904,44.6231,44.9985,155100.0],["2021-04-23",44.96,46.3075,44.7675,46.2498,128100.0],["2021-04-26",46.3845,47.2123,45.139,46.7599,178600.0],["2021-04-27",50.148,51.4667,49.0315,49.0796,450800.0],["2021-04-28",50.0518,50.0807,46.9043,47.2508,287400.0],["2021-04-29",46.8562,47.992,45.73,46.9621,373400.0],["2021-04-30",46.9909,47.2123,45.807,46.9909,296600.0],["2021-05-03",47.1546,47.4799,45.9033,45.9706,207300.0],["2021-05-04",45.8263,46.0958,44.7675,46.0669,152200.0],["2021-05-05",46.2594,46.8706,45.884,46.3653,246800.0],["2021-05-06",46.3172,46.3172,44.2766,45.1429,142000.0],["2021-05-07",45.1525,46.0861,45.1092,45.3354,125600.0],["2021-05-10",44.8349,45.114,44.0648,44.7097,229300.0],["2021-05-11",43.9782,44.6905,43.4536,44.4883,209700.0],["2021-05-12",44.1226,44.344,43.2996,43.4777,100700.0],["2021-05-13",43.5643,44.2285,42.5922,43.2467,127200.0],["2021-05-14",43.5836,44.4691,43.3237,44.0745,57600.0],["2021-05-17",43.7953,44.4595,43.3237,43.3622,97500.0],["2021-05-18",43.6894,43.6894,42.4285,42.4766,458900.0],["2021-05-19",41.9184,42.8328,41.2735,42.6788,209500.0],["2021-05-20",42.6788,42.9098,42.2841,42.4766,212200.0],["2021-05-21",42.8905,43.4199,42.159,42.2264,143800.0],["2021-05-24",42.3323,42.4766,41.2446,42.1494,143400.0],["2021-05-25",42.2071,42.7461,41.7692,42.0242,176400.0],["2021-05-26",42.2456,42.7365,41.8991,41.9954,83400.0],["2021-05-27",42.1783,42.7654,41.7066,41.928,148600.0],["2021-05-28",41.8991,41.9087,40.6382,41.1676,1047100.0],["2021-06-01",41.5911,42.7076,41.4756,41.543,160800.0],["2021-06-02",41.543,42.3823,40.9366,41.7355,73500.0],["2021-06-03",41.5815,41.7499,41.158,41.2061,122400.0],["2021-06-04",41.389,42.2456,41.1868,42.1398,221400.0],["2021-06-07",42.2264,44.7001,42.2264,44.3825,250300.0],["2021-06-08",44.4402,44.6905,42.9194,44.0071,203500.0],["2021-06-09",44.3055,44.498,43.1408,43.1889,73500.0],["2021-06-10",43.4488,44.2573,43.2659,43.3526,132600.0],["2021-06-11",43.6702,43.8242,43.0638,43.3718,67200.0],["2021-06-14",43.6702,43.9686,43.3044,43.6413,96500.0],["2021-06-15",43.6221,44.0456,43.083,43.1119,189600.0],["2021-06-16",43.0157,43.2611,42.2553,42.6884,114200.0],["2021-06-17",42.5197,42.5853,41.0645,41.2284,164700.0],["2021-06-18",40.785,40.9392,39.9948,40.6116,181500.0],["2021-06-21",40.9296,41.8981,40.5634,41.4789,180900.0],["2021-06-22",41.4693,41.7439,41.1127,41.5271,108700.0],["2021-06-23",41.5849,42.007,41.0452,41.1416,126800.0],["2021-06-24",41.3151,42.7703,41.2958,42.6739,157900.0],["2021-06-25",42.7992,43.5606,41.3536,41.4789,354300.0],["2021-06-28",41.5753,42.3945,41.0934,42.3559,99700.0],["2021-06-29",42.4041,42.7896,42.2065,42.6161,100900.0],["2021-06-30",42.2595,44.3219,42.2595,44.1099,179600.0],["2021-07-01",44.1195,45.3917,43.6666,45.2375,148500.0],["2021-07-02",45.3146,45.3724,44.4569,44.4954,107700.0],["2021-07-06",44.5918,44.9965,43.7341,44.611,146700.0],["2021-07-07",44.5243,45.4109,43.8497,44.3316,318800.0],["2021-07-08",43.8208,45.1893,43.1654,44.7074,318500.0],["2021-07-09",45.1989,45.4784,44.4472,44.6496,94400.0],["2021-07-12",44.6207,45.9844,44.1774,45.2857,109000.0],["2021-07-13",45.1411,45.9506,44.0328,44.3894,101700.0],["2021-07-14",44.7652,45.3049,44.3316,45.1411,94100.0],["2021-07-15",45.0062,45.2471,44.2834,44.5629,105000.0],["2021-07-16",44.9002,44.9676,43.3688,44.081,98200.0],["2021-07-19",43.1269,44.0039,42.6932,42.9438,169000.0],["2021-07-20",43.1944,43.8641,42.1583,42.5679,144700.0],["2021-07-21",43.0113,43.8111,42.3945,43.0498,90000.0],["2021-07-22",43.3871,43.3871,42.3366,42.6643,112000.0],["2021-07-23",42.8667,44.0328,41.9945,43.8979,85300.0],["2021-07-26",44.4761,45.4013,43.9943,45.1026,146000.0],["2021-07-27",47.8492,51.3282,46.7756,49.8537,420200.0],["2021-07-28",50.7693,51.5152,49.1117,49.555,268900.0],["2021-07-29",49.7381,50.0079,49.1502,49.9308,177100.0],["2021-07-30",50.3549,52.5136,50.3549,51.0969,273500.0],["2021-08-02",51.2511,52.5136,51.2511,51.6559,238200.0],["2021-08-03",51.5114,52.1378,49.7863,50.1332,179700.0],["2021-08-04",49.8345,49.8778,49.2659,49.6321,139700.0],["2021-08-05",49.5453,49.8826,48.8804,48.8804,171600.0],["2021-08-06",49.102,49.3526,47.2767,47.8877,214500.0],["2021-08-09",47.5311,47.5311,45.0543,45.3146,395000.0],["2021-08-10",45.3146,46.9047,44.0232,45.5266,592000.0],["2021-08-11",45.7964,48.0323,45.7964,47.1264,195000.0],["2021-08-12",47.0589,47.2035,44.8231,45.4013,255900.0],["2021-08-13",45.7868,45.8013,43.8401,44.1677,1232300.0],["2021-08-16",44.5725,47.7721,44.5725,47.6564,336800.0],["2021-08-17",47.2709,47.6853,46.5192,47.2228,146000.0],["2021-08-18",47.0493,47.5408,45.7386,45.9314,165800.0],["2021-08-19",45.064,46.047,45.064,45.8446,80400.0],["2021-08-20",46.5048,47.0637,46.0807,46.712,67800.0],["2021-08-23",46.6927,47.2709,46.5578,46.8083,100200.0],["2021-08-24",46.8373,47.1842,46.3843,46.4132,106900.0],["2021-08-25",46.4132,47.907,46.2108,47.4926,198300.0],["2021-08-26",47.8974,49.0057,47.4936,47.7046,162300.0],["2021-08-27",48.0708,48.8611,48.0419,48.3021,123400.0],["2021-08-30",48.4082,48.8515,47.8299,48.3118,99900.0],["2021-08-31",48.2829,49.0249,47.5408,47.9552,252700.0],["2021-09-01",47.801,48.9189,47.5697,48.5816,174300.0],["2021-09-02",48.784,50.2392,48.6462,50.1139,239200.0],["2021-09-03",50.2296,50.2778,49.5935,50.1139,100500.0],["2021-09-07",49.8248,49.8248,47.8395,48.225,155100.0],["2021-09-08",48.3696,48.3696,47.2324,48.0226,91000.0],["2021-09-09",47.7046,48.3118,47.2035,47.2035,99000.0],["2021-09-10",47.5119,47.5119,45.9121,45.9603,135800.0],["2021-09-13",46.259,46.7312,44.5291,45.6326,183600.0],["2021-09-14",46.3554,46.3554,45.0929,45.8543,116900.0],["2021-09-15",45.8543,46.7313,45.6133,46.606,87100.0],["2021-09-16",46.5529,47.0835,46.2586,46.7652,67500.0],["2021-09-17",45.6074,45.9161,42.5392,42.5489,683400.0],["2021-09-20",41.9121,43.1374,40.8797,42.9927,218000.0],["2021-09-21",43.2242,43.8996,42.3269,42.4331,429500.0],["2021-09-22",42.8287,43.7983,41.64,43.1181,118300.0],["2021-09-23",43.2242,43.7549,42.7515,43.0988,133700.0],["2021-09-24",43.3883,43.7067,42.8287,43.2146,159300.0],["2021-09-27",43.4172,44.6329,43.1278,44.3531,236500.0],["2021-09-28",44.0636,45.7405,43.4365,45.617,310500.0],["2021-09-29",45.6267,46.7169,45.207,46.3889,145800.0],["2021-09-30",46.0994,46.5818,45.6846,46.0705,258300.0],["2021-10-01",46.5818,47.1125,45.9547,46.8038,140100.0],["2021-10-04",46.5818,46.9147,45.9258,46.6301,89900.0],["2021-10-05",46.9485,47.3344,46.22,46.4178,81100.0],["2021-10-06",46.0801,46.5963,45.3469,46.3889,115700.0],["2021-10-07",46.7073,47.7203,46.2056,46.3406,77600.0],["2021-10-08",46.6301,47.0353,46.0415,46.3213,94700.0],["2021-10-11",47.4598,47.5177,46.2634,46.3117,115300.0],["2021-10-12",46.3889,46.8279,46.1718,46.3213,131400.0],["2021-10-13",46.3117,47.3441,46.2056,46.6301,142900.0],["2021-10-14",47.0643,47.3248,46.4082,46.6397,59000.0],["2021-10-15",47.18,47.18,46.2152,46.2538,125500.0],["2021-10-18",46.138,46.2538,44.7004,44.9223,73500.0],["2021-10-19",45.0092,45.4144,44.7873,45.1346,69700.0],["2021-10-20",45.2118,45.5205,44.4206,45.0285,93900.0],["2021-10-21",45.0092,45.6363,44.6522,45.3661,137500.0],["2021-10-22",45.4433,46.0994,45.2118,45.8293,116600.0],["2021-10-25",45.8389,46.9967,45.4433,46.9002,144800.0],["2021-10-26",44.7583,44.7583,36.6152,37.1941,1592600.0],["2021-10-27",36.895,38.0817,35.7082,36.4705,637500.0],["2021-10-28",36.6345,37.1864,36.0556,36.2389,519600.0],["2021-10-29",36.3933,37.223,35.8916,36.8274,421200.0],["2021-11-01",36.8371,38.1782,36.6538,38.0528,292300.0],["2021-11-02",38.0142,38.622,36.8757,38.5931,388600.0],["2021-11-03",38.2457,38.9501,38.1203,38.5834,282900.0],["2021-11-04",38.8439,40.0789,38.6413,38.7957,266500.0],["2021-11-05",38.8825,39.9824,38.8825,39.2877,185900.0],["2021-11-08",39.2878,39.9245,39.2009,39.6158,159600.0],["2021-11-09",39.6061,40.2912,39.4035,39.664,156100.0],["2021-11-10",39.3649,40.2429,39.2057,39.336,131700.0],["2021-11-11",39.3939,40.3394,39.3939,39.9535,162200.0],["2021-11-12",39.8474,41.1209,39.8474,40.2043,372400.0],["2021-11-15",40.2622,40.3877,38.4676,38.4966,180700.0],["2021-11-16",38.5545,38.5545,37.2278,37.4353,192800.0],["2021-11-17",37.387,38.0817,36.5283,37.0879,258200.0],["2021-11-18",37.223,37.8405,36.4801,36.7985,336500.0],["2021-11-19",36.4222,37.0677,35.9012,36.0845,117700.0],["2021-11-22",35.9109,36.5573,35.853,36.0845,163000.0],["2021-11-23",35.9495,36.6268,35.7082,36.3161,200800.0],["2021-11-24",36.1617,37.2037,35.9108,35.988,118100.0],["2021-11-26",35.4284,37.0301,34.946,36.2389,118900.0],["2021-11-29",36.2968,36.2968,35.4188,35.9784,170600.0],["2021-11-30",35.6504,36.7503,35.2258,36.6634,270400.0],["2021-12-01",36.9432,37.5279,35.1583,35.7082,413900.0],["2021-12-02",36.0459,36.3161,35.3127,35.7854,251400.0],["2021-12-03",35.8433,36.7503,35.4574,36.6538,187100.0],["2021-12-06",36.6248,36.9239,36.0845,36.5476,140900.0],["2021-12-07",36.6441,37.1748,35.7661,36.1907,181800.0],["2021-12-08",36.1617,36.2003,35.3127,36.1135,113300.0],["2021-12-09",35.9012,36.2071,34.9171,35.1969,103500.0],["2021-12-10",35.6889,35.6889,34.7434,35.0039,173200.0],["2021-12-13",34.8302,35.1583,34.3806,34.7338,362600.0],["2021-12-14",34.5987,35.0425,34.0246,34.2031,206800.0],["2021-12-15",34.0101,34.618,33.8847,34.1838,337200.0],["2021-12-16",34.1113,35.7734,33.8794,35.097,376100.0],["2021-12-17",35.2226,36.0923,35.1018,35.8894,304600.0],["2021-12-20",35.3579,35.3676,34.1316,34.3143,267100.0],["2021-12-21",34.4979,35.67,34.4882,35.3096,196600.0],["2021-12-22",35.1067,35.8556,34.5559,35.2613,140400.0],["2021-12-23",35.3193,35.5125,34.7684,35.3966,128900.0],["2021-12-27",35.2999,35.7348,34.8554,35.4835,223100.0],["2021-12-28",35.5125,36.0247,35.1791,35.4159,174200.0],["2021-12-29",35.3482,36.1068,34.9907,35.4739,128700.0],["2021-12-30",35.5029,36.5078,35.3386,35.9474,186200.0],["2021-12-31",35.7831,36.6335,35.2709,36.5078,234000.0],["2022-01-03",36.5948,37.1263,35.4642,35.7058,167800.0],["2022-01-04",35.7154,36.3629,35.4835,35.7541,186700.0],["2022-01-05",35.5512,35.8507,34.8941,34.9907,158500.0],["2022-01-06",34.9424,35.4062,34.5365,34.8168,113200.0],["2022-01-07",34.5945,36.3242,34.5945,35.957,190800.0],["2022-01-10",35.9087,36.2759,35.4062,35.5608,134300.0],["2022-01-11",35.5608,36.8267,35.2129,36.3629,224900.0],["2022-01-12",36.4885,37.0586,36.3629,36.8654,171000.0],["2022-01-13",36.7301,37.3292,35.7058,35.8604,176600.0],["2022-01-14",35.4835,35.7541,35.0777,35.5318,106200.0],["2022-01-18",35.2709,35.2709,34.3529,34.5462,167400.0],["2022-01-19",34.6332,34.6332,33.662,34.3336,113200.0],["2022-01-20",34.2563,34.7395,33.9761,34.1597,173100.0],["2022-01-21",34.121,34.3143,33.1064,33.3383,135600.0],["2022-01-24",32.9421,34.2273,32.372,34.0437,188800.0],["2022-01-25",33.6378,34.4109,32.6135,34.0727,95000.0],["2022-01-26",33.7248,34.0534,32.5169,32.7392,218200.0],["2022-01-27",32.7102,33.4446,31.4539,31.8888,211700.0],["2022-01-28",31.7148,33.29,31.6665,33.232,129700.0],["2022-01-31",32.9228,34.0727,32.6425,34.0437,172200.0],["2022-02-01",34.0534,34.15,33.4929,34.0147,90100.0],["2022-02-02",33.9181,33.9181,33.0774,33.3769,106200.0],["2022-02-03",32.9807,33.4108,32.3526,32.7778,156300.0],["2022-02-04",32.5845,32.802,31.9661,32.5459,166100.0],["2022-02-07",32.5749,33.1257,32.1304,32.8744,204300.0],["2022-02-08",33.1354,33.4108,32.7778,32.9711,192000.0],["2022-02-09",33.0581,34.2466,32.9518,34.1887,140500.0],["2022-02-10",34.208,35.7444,33.5895,33.7731,158300.0],["2022-02-11",33.8408,35.1356,33.8311,34.7298,301000.0],["2022-02-14",34.6332,35.068,33.3479,33.4156,97800.0],["2022-02-15",33.6862,34.1113,33.4649,33.8698,57300.0],["2022-02-16",33.8891,34.2563,33.29,34.0244,72000.0],["2022-02-17",33.7635,33.7925,33.1257,33.4349,65100.0],["2022-02-18",33.3189,33.7248,32.7005,33.0194,130100.0],["2022-02-22",34.5559,34.5559,30.6905,30.9128,331200.0],["2022-02-23",31.2317,33.232,30.7292,32.6715,306200.0],["2022-02-24",31.9178,34.1693,31.9178,32.7488,200100.0],["2022-02-25",32.4976,33.46,32.169,32.5942,167200.0],["2022-02-28",32.3526,32.8455,31.2607,32.3913,374000.0],["2022-03-01",32.198,32.7846,30.8741,31.222,172900.0],["2022-03-02",31.3863,31.7197,30.7147,31.4829,163400.0],["2022-03-03",31.6279,31.9613,30.7195,31.8791,230600.0],["2022-03-04",31.28,32.3913,30.8065,31.4926,124700.0],["2022-03-07",30.9418,30.9708,29.8595,30.0238,428200.0],["2022-03-08",30.4103,30.4103,29.299,29.386,473400.0],["2022-03-09",29.6662,29.8634,29.1734,29.357,350400.0],["2022-03-10",29.0285,29.2894,28.7772,28.9125,229200.0],["2022-03-11",28.8159,29.2121,28.2651,28.526,242100.0],["2022-03-14",28.5163,29.6083,28.0621,29.4343,322700.0],["2022-03-15",29.5793,29.8837,28.2651,28.7482,241800.0],["2022-03-16",29.0768,29.4923,28.6999,29.2507,218100.0],["2022-03-17",30.0737,31.4196,29.7687,30.9161,538700.0],["2022-03-18",31.439,32.5282,30.8193,32.3297,448100.0],["2022-03-21",32.1942,32.2426,30.8871,31.0226,106700.0],["2022-03-22",31.0516,31.5648,31.0516,31.2743,192700.0],["2022-03-23",31.2744,31.7391,30.7031,30.8193,216800.0],["2022-03-24",30.7902,31.681,30.7902,31.5455,274100.0],["2022-03-25",31.4874,33.1382,31.4874,33.0656,188800.0],["2022-03-28",32.717,32.9688,32.078,32.2813,215000.0],["2022-03-29",32.5912,32.7848,31.1291,31.4583,150100.0],["2022-03-30",31.5648,32.1167,31.0517,31.2163,121900.0],["2022-03-31",31.0129,33.085,31.0129,32.9301,473300.0],["2022-04-01",32.6105,33.2205,32.4556,32.9204,144200.0],["2022-04-04",32.8913,32.9204,31.9231,32.1458,119700.0],["2022-04-05",32.262,32.596,31.255,31.4196,108400.0],["2022-04-06",31.1388,32.0974,31.071,31.2259,240100.0],["2022-04-07",30.9839,31.3324,30.3255,30.9936,180400.0],["2022-04-08",30.9161,31.284,30.0253,30.0544,117800.0],["2022-04-11",30.2867,31.0904,30.2867,30.4901,137800.0],["2022-04-12",30.6256,31.0158,30.1899,30.461,99900.0],["2022-04-13",30.3642,30.6934,29.8413,30.0447,94200.0],["2022-04-14",30.0544,30.8871,29.9382,30.0156,126300.0],["2022-04-18",29.9479,30.4998,29.8607,30.1609,161200.0],["2022-04-19",30.219,30.9064,30.219,30.5869,81800.0],["2022-04-20",30.5191,30.9645,30.3836,30.5966,87800.0],["2022-04-21",30.7418,30.7709,30.3255,30.5482,113100.0],["2022-04-22",30.3448,30.5385,29.7833,29.9769,121200.0],["2022-04-25",29.6283,29.9479,29.2701,29.6864,144300.0],["2022-04-26",29.5121,30.0544,29.2798,30.0156,169300.0],["2022-04-27",29.0474,29.7639,28.2728,29.0958,372700.0],["2022-04-28",29.3088,30.3448,28.8925,30.3255,226100.0],["2022-04-29",30.1512,30.8774,29.9382,30.3933,343400.0],["2022-05-02",30.3642,31.6423,30.0156,30.4998,445400.0],["2022-05-03",30.5288,30.7999,29.3185,29.9866,210200.0],["2022-05-04",29.8801,30.3013,29.5121,30.1028,174600.0],["2022-05-05",29.9672,29.9672,27.7983,27.9533,199500.0],["2022-05-06",27.8952,28.5245,27.0238,27.3433,213900.0],["2022-05-09",27.0818,27.6628,26.0652,26.1814,249700.0],["2022-05-10",26.5299,26.7526,24.7484,25.6198,538600.0],["2022-05-11",25.9296,27.6241,25.6682,26.985,293700.0],["2022-05-12",26.8107,28.1953,26.743,27.0528,324400.0],["2022-05-13",27.3045,28.1953,27.3045,27.595,361600.0],["2022-05-16",27.6531,28.3745,27.2755,27.9145,188000.0],["2022-05-17",27.963,28.4083,27.3239,27.6047,240600.0],["2022-05-18",27.4885,27.7499,26.6171,26.7914,209900.0],["2022-05-19",26.9172,27.1399,26.0749,26.3073,171000.0],["2022-05-20",26.6074,26.6074,25.8812,26.3169,136600.0],["2022-05-23",26.6268,27.0528,26.1911,26.8688,136500.0],["2022-05-24",26.8495,27.0237,26.2104,26.4912,181900.0],["2022-05-25",26.4041,27.6918,26.1426,27.3626,166500.0],["2022-05-26",27.4401,28.0501,27.4401,27.6047,143100.0],["2022-05-27",27.7403,28.0501,27.533,28.021,115000.0],["2022-05-31",27.8371,28.5536,27.4788,28.3115,211400.0],["2022-06-01",28.0985,28.4568,27.8177,28.3018,119200.0],["2022-06-02",28.2825,28.6795,27.9436,28.5439,128500.0],["2022-06-03",28.3115,28.5875,27.2949,27.3336,95800.0],["2022-06-06",27.353,27.6483,27.0334,27.2852,397200.0],["2022-06-07",27.4885,28.5149,27.2852,28.2922,233900.0],["2022-06-08",27.9242,28.4229,27.7209,27.8855,159000.0],["2022-06-09",27.595,27.8758,26.9076,26.985,166300.0],["2022-06-10",26.7139,27.3142,26.6752,26.8398,237900.0],["2022-06-13",26.8398,27.1496,25.6392,26.0265,199800.0],["2022-06-14",26.3363,26.5687,25.9684,26.4428,178400.0],["2022-06-15",26.6268,27.0915,26.3072,26.559,119400.0],["2022-06-16",26.1029,26.4765,25.6274,26.1417,190800.0],["2022-06-17",26.3164,27.442,26.3164,27.083,367100.0],["2022-06-21",27.0636,27.3644,26.3358,26.462,166000.0],["2022-06-22",26.4037,27.083,25.4819,25.7439,260800.0],["2022-06-23",25.8603,27.1218,25.6177,27.0927,370800.0],["2022-06-24",27.1994,28.6356,27.18,28.4415,268800.0],["2022-06-27",28.5871,28.9898,28.3639,28.5288,267800.0],["2022-06-28",28.7811,29.3197,27.772,27.8011,412800.0],["2022-06-29",27.9563,27.9563,26.2194,26.3358,171600.0],["2022-06-30",26.0253,26.5493,25.8506,26.3261,132600.0],["2022-07-01",26.2485,27.2819,25.9865,27.1509,123600.0],["2022-07-05",26.7434,27.4614,26.1417,27.4614,113200.0],["2022-07-06",27.6264,27.6943,26.4425,26.5008,97100.0],["2022-07-07",26.7822,27.1121,26.4911,26.8792,191900.0],["2022-07-08",26.6851,27.083,26.2776,26.4911,163400.0],["2022-07-11",26.2582,26.5881,26.2097,26.394,79600.0],["2022-07-12",26.4328,27.3062,26.4328,26.9471,113400.0],["2022-07-13",26.7434,27.1897,26.3552,26.394,66900.0],["2022-07-14",26.0835,26.462,25.6857,26.1805,110400.0],["2022-07-15",26.6948,27.5585,26.2291,26.9568,189400.0],["2022-07-18",26.8986,27.7525,26.8986,27.1703,100700.0],["2022-07-19",27.2965,28.2571,27.2868,28.034,125200.0],["2022-07-20",28.1407,28.8297,27.8884,28.752,162900.0],["2022-07-21",28.4803,29.0528,28.131,29.0528,122300.0],["2022-07-22",29.2663,29.7146,28.8491,29.5283,233400.0],["2022-07-25",29.4701,29.9262,29.2062,29.5962,152700.0],["2022-07-26",29.868,29.9262,27.9757,28.9752,149800.0],["2022-07-27",25.1617,25.1617,21.385,23.2986,2226900.0],["2022-07-28",23.0754,24.5697,23.0754,24.5309,665800.0],["2022-07-29",24.1622,24.1622,23.0463,23.2888,399600.0],["2022-08-01",23.2986,23.6576,22.9686,23.3762,277300.0],["2022-08-02",23.1918,23.5023,22.9589,23.2888,257400.0],["2022-08-03",23.2791,23.2888,22.6969,22.8522,263800.0],["2022-08-04",22.9686,23.58,22.6484,23.5023,180700.0],["2022-08-05",23.2889,23.939,23.1433,23.8808,141800.0],["2022-08-08",23.8031,24.5503,23.8031,24.3854,384000.0],["2022-08-09",24.3368,24.3368,23.4441,23.6479,128300.0],["2022-08-10",23.7837,24.0457,23.5703,23.8323,92700.0],["2022-08-11",24.1719,24.366,23.7449,24.2107,95000.0],["2022-08-12",24.4533,24.9191,24.3174,24.8608,141000.0],["2022-08-15",24.7832,25.5886,24.6668,24.9482,157500.0],["2022-08-16",24.9385,25.4043,24.7444,25.1228,174000.0],["2022-08-17",24.8123,24.8123,23.7255,23.7837,264000.0],["2022-08-18",24.0554,24.3174,23.7449,24.0846,186500.0],["2022-08-19",23.9681,23.9681,23.1627,23.3471,370900.0],["2022-08-22",23.3083,24.366,23.2015,24.2398,306100.0],["2022-08-23",24.0166,24.4533,23.2937,23.4247,148900.0],["2022-08-24",23.25,23.4926,22.9191,23.3083,119000.0],["2022-08-25",23.2791,23.677,23.0317,23.6091,93000.0],["2022-08-26",23.6867,23.8031,23.1821,23.318,85400.0],["2022-08-29",23.1336,23.2112,22.8813,22.988,151000.0],["2022-08-30",23.0366,23.0366,22.4786,22.6096,148000.0],["2022-08-31",22.3864,22.8328,22.2506,22.629,310100.0],["2022-09-01",22.4543,22.7357,22.3379,22.6872,116600.0],["2022-09-02",22.891,23.0026,22.464,22.5514,102300.0],["2022-09-06",22.5126,22.629,22.172,22.2991,146900.0],["2022-09-07",22.2797,23.0366,22.0953,22.8134,285800.0],["2022-09-08",22.5805,22.988,22.3767,22.8522,79000.0],["2022-09-09",22.7843,23.3568,22.6484,23.2888,98400.0],["2022-09-12",23.5023,23.546,22.9599,23.056,133600.0],["2022-09-13",22.5708,22.9444,21.9691,22.2311,186000.0],["2022-09-14",22.2506,22.4107,21.6179,22.2894,152700.0],["2022-09-15",22.0364,22.5812,21.9878,22.3477,143900.0],["2022-09-16",22.1824,22.2115,21.8224,21.8905,195000.0],["2022-09-19",21.7348,22.2213,21.7348,22.0948,103500.0],["2022-09-20",21.9294,21.9712,21.404,21.5597,320700.0],["2022-09-21",21.6278,21.7543,21.297,21.3359,145100.0],["2022-09-22",21.2192,21.3359,21.0538,21.1024,145900.0],["2022-09-23",20.8884,20.8884,19.789,19.9544,231100.0],["2022-09-26",19.9544,20.3338,19.6917,19.8766,121200.0],["2022-09-27",19.9349,20.2852,19.5458,19.7209,131600.0],["2022-09-28",19.7209,20.6452,19.6041,20.3338,191300.0],["2022-09-29",20.2852,20.4117,19.9057,20.3825,192600.0],["2022-09-30",20.4117,20.937,20.256,20.6549,259100.0],["2022-10-03",20.7814,21.4867,20.7814,21.297,136400.0],["2022-10-04",21.4916,21.7348,21.0878,21.3165,90600.0],["2022-10-05",21.0149,21.3554,20.7327,21.1608,61000.0],["2022-10-06",21.1803,21.1803,20.6452,21.1608,146100.0],["2022-10-07",21.1511,21.4235,20.6257,20.6646,120400.0],["2022-10-10",19.6041,20.2268,18.3004,19.4485,530200.0],["2022-10-11",19.1955,19.429,18.7285,19.1955,192600.0],["2022-10-12",19.1469,19.7793,18.9328,19.5652,142300.0],["2022-10-13",19.3317,20.7133,19.3123,20.6549,203800.0],["2022-10-14",20.4992,21.0003,20.4019,20.4798,120400.0],["2022-10-17",18.9328,20.0225,18.641,19.5263,187500.0],["2022-10-18",19.7306,20.6257,19.3901,20.1976,174100.0],["2022-10-19",20.1003,20.3066,19.5944,19.8766,110400.0],["2022-10-20",20.0225,20.3046,19.8085,19.9738,89200.0],["2022-10-21",20.0128,20.1879,19.7209,20.0906,133000.0],["2022-10-24",20.2073,20.3727,19.7987,19.9447,152500.0],["2022-10-25",20.1782,21.5208,20.1782,21.1705,287500.0],["2022-10-26",21.3165,23.4082,21.1608,22.9607,478200.0],["2022-10-27",23.0093,23.5833,22.5812,22.8439,165000.0],["2022-10-28",22.5131,23.1066,22.4937,22.7953,124400.0],["2022-10-31",22.6688,23.1163,22.2407,22.9218,236500.0],["2022-11-01",23.1163,23.3012,22.2602,22.4645,174800.0],["2022-11-02",22.2407,22.445,21.7348,21.7543,143500.0],["2022-11-03",21.6278,22.0753,21.4478,21.5986,102900.0],["2022-11-04",21.8224,22.1142,21.4916,21.8807,101800.0],["2022-11-07",21.8807,22.1434,21.6521,21.8807,95100.0],["2022-11-08",21.8807,21.8807,21.1705,21.3554,140200.0],["2022-11-09",21.1608,21.2386,20.1392,20.3922,204500.0],["2022-11-10",20.8008,21.4673,20.3241,21.0343,211400.0],["2022-11-11",20.8592,21.2143,20.436,20.8592,216100.0],["2022-11-14",20.723,20.9468,20.2949,20.6938,309700.0],["2022-11-15",21.083,21.7543,20.5965,20.8787,187600.0],["2022-11-16",20.8203,21.1705,20.5381,20.723,101300.0],["2022-11-17",20.5479,20.8203,20.0128,20.7814,97100.0],["2022-11-18",21.1122,21.477,20.8008,20.9468,88700.0],["2022-11-21",21.0538,21.0538,20.7327,20.8397,97700.0],["2022-11-22",20.9759,21.0538,20.7035,20.8787,75500.0],["2022-11-23",20.8884,21.1803,20.8008,21.1511,93000.0],["2022-11-25",21.1316,21.2386,20.6695,20.6938,47300.0],["2022-11-28",20.47,20.937,20.47,20.5187,130400.0],["2022-11-29",20.47,21.0051,20.4214,20.8981,85200.0],["2022-11-30",20.8397,21.4235,20.4506,21.4235,124400.0],["2022-12-01",21.3846,21.8516,21.1803,21.3456,111100.0],["2022-12-02",21.1121,21.5208,20.8981,21.3748,126800.0],["2022-12-05",21.297,21.5062,20.9468,21.2094,103000.0],["2022-12-06",21.1705,21.1705,20.4311,20.6743,162200.0],["2022-12-07",20.5868,20.8105,20.2657,20.4798,155400.0],["2022-12-08",20.3727,20.7133,20.0614,20.5187,161900.0],["2022-12-09",20.4506,20.9419,20.3971,20.7619,170900.0],["2022-12-12",20.7424,20.7463,20.1782,20.1976,127500.0],["2022-12-13",20.5965,20.6646,20.0857,20.3241,245600.0],["2022-12-14",20.3338,20.3338,19.9398,20.003,173100.0],["2022-12-15",19.8567,19.8664,19.2419,19.6615,169700.0],["2022-12-16",19.4371,19.7005,19.2127,19.4176,170900.0],["2022-12-19",19.4956,19.4956,18.6565,19.037,206600.0],["2022-12-20",18.9492,19.1541,18.6955,19.037,210300.0],["2022-12-21",19.2517,19.3981,19.0956,19.1346,95900.0],["2022-12-22",18.9297,19.1639,18.5004,19.1541,895900.0],["2022-12-23",19.1834,19.6898,19.0565,19.5932,155200.0],["2022-12-27",19.5639,19.8664,19.4078,19.5639,148400.0],["2022-12-28",19.6225,19.7542,19.4469,19.5347,162400.0],["2022-12-29",19.6127,20.0323,19.4078,20.003,314600.0],["2022-12-30",19.8079,21.4081,19.8079,21.1056,342900.0],["2023-01-03",21.2325,21.4667,20.6509,21.1349,188300.0],["2023-01-04",21.2325,21.5838,20.9495,21.3593,224000.0],["2023-01-05",21.2715,21.6423,21.0373,21.4764,107300.0],["2023-01-06",21.5057,21.9741,21.5057,21.6618,119300.0],["2023-01-09",21.7984,21.8423,20.9495,20.9593,197000.0],["2023-01-10",20.8422,21.0764,20.6665,20.7056,73400.0],["2023-01-11",20.7446,20.8334,20.5495,20.7056,67000.0],["2023-01-12",20.8812,21.0764,20.6373,20.8519,60300.0],["2023-01-13",20.7544,21.4667,20.6275,21.4472,84400.0],["2023-01-17",21.613,21.7887,21.4472,21.5545,107800.0],["2023-01-18",21.6033,21.8082,21.0764,21.0861,108400.0],["2023-01-19",20.9983,21.7301,20.9788,21.5057,128800.0],["2023-01-20",21.613,22.2863,21.4179,22.179,191200.0],["2023-01-23",21.9936,22.6083,21.9936,22.3351,71200.0],["2023-01-24",22.2961,22.4619,21.6911,21.7887,87300.0],["2023-01-25",21.7008,22.257,21.5838,22.2082,102700.0],["2023-01-26",22.1595,22.339,22.018,22.1985,108400.0],["2023-01-27",22.1985,22.579,22.1985,22.2375,108600.0],["2023-01-30",22.1399,22.6142,22.1399,22.2961,130100.0],["2023-01-31",22.3156,22.7839,22.3156,22.6473,164600.0],["2023-02-01",22.6571,23.4523,22.5107,23.2133,221500.0],["2023-02-02",23.3011,23.5743,23.223,23.5353,93700.0],["2023-02-03",23.3206,23.8865,23.1742,23.2133,268900.0],["2023-02-06",22.9303,23.4182,22.7742,23.2133,158400.0],["2023-02-07",22.9889,22.9889,22.4522,22.7059,162500.0],["2023-02-08",22.5205,22.6181,21.7008,21.8082,122800.0],["2023-02-09",21.9838,22.1399,21.8082,21.9741,92600.0],["2023-02-10",21.9741,22.218,21.9643,22.1595,143700.0],["2023-02-13",22.0521,22.3009,21.8179,21.8472,120100.0],["2023-02-14",21.8179,21.8326,21.0471,21.0861,140000.0],["2023-02-15",20.9885,21.8472,20.9202,21.613,529600.0],["2023-02-16",21.535,21.6423,20.8617,21.0666,174700.0],["2023-02-17",21.1544,21.5057,20.93,21.2715,341900.0],["2023-02-21",21.1544,21.1544,20.7934,20.8812,152900.0],["2023-02-22",20.9886,21.3642,20.93,21.0081,110300.0],["2023-02-23",21.0373,21.3886,20.8519,21.0959,173000.0],["2023-02-24",21.7399,23.545,21.4569,23.4084,402500.0],["2023-02-27",23.4767,23.789,23.1547,23.2425,153300.0],["2023-02-28",23.2328,23.4377,22.5107,23.3206,326600.0],["2023-03-01",23.2816,23.4279,22.7742,22.8425,137700.0],["2023-03-02",22.7352,23.3792,22.6571,22.9498,138300.0],["2023-03-03",23.0279,23.0572,22.7742,22.8913,97000.0],["2023-03-06",22.8425,22.8425,22.1887,22.3253,325000.0],["2023-03-07",22.3253,22.4434,22.1497,22.1692,116000.0],["2023-03-08",22.2473,22.3546,21.6813,21.9838,101000.0],["2023-03-09",21.9838,21.9838,20.9983,21.1349,130800.0],["2023-03-10",20.9983,21.0422,19.9982,20.247,262700.0],["2023-03-13",20.003,20.6373,19.964,19.9933,151700.0],["2023-03-14",20.3641,20.4812,19.7103,19.9933,175600.0],["2023-03-15",19.7396,20.2762,19.4176,20.0909,236800.0],["2023-03-16",20.0272,20.4188,19.7825,20.0664,322000.0],["2023-03-17",20.0272,20.0664,19.7336,19.9783,374800.0],["2023-03-20",20.1153,20.2426,19.9587,20.1545,163600.0],["2023-03-21",20.4579,20.5264,20.267,20.3796,823800.0],["2023-03-22",20.4188,20.5852,19.993,20.1936,465400.0],["2023-03-23",20.2817,20.2817,19.5965,19.6161,283500.0],["2023-03-24",19.4693,20.267,19.4008,20.1838,239900.0],["2023-03-27",20.2817,20.4383,19.6063,19.9783,242400.0],["2023-03-28",19.9489,20.2817,19.9098,20.037,156100.0],["2023-03-29",20.2328,20.3405,20.0566,20.086,204600.0],["2023-03-30",20.2719,20.36,20.086,20.1055,229300.0],["2023-03-31",20.1545,20.7907,20.0664,20.5558,245800.0],["2023-04-03",20.5656,21.1137,20.4971,20.7516,222400.0],["2023-04-04",20.7809,20.9278,20.1447,20.5362,493000.0],["2023-04-05",20.5362,20.5362,19.8608,20.0664,189500.0],["2023-04-06",20.0664,20.6635,19.9391,20.3502,274100.0],["2023-04-10",20.5264,21.6619,20.4873,21.613,126100.0],["2023-04-11",21.7598,22.0143,21.5738,21.6423,208900.0],["2023-04-12",21.7794,21.936,21.4368,21.4661,91800.0],["2023-04-13",21.427,21.8283,21.427,21.6815,133700.0],["2023-04-14",21.7598,22.1464,21.4759,22.0828,631000.0],["2023-04-17",22.1317,23.2281,22.1024,23.0519,219100.0],["2023-04-18",22.8659,23.2966,22.8659,23.2966,127800.0],["2023-04-19",23.1791,23.37,22.9442,23.0029,192100.0],["2023-04-20",22.7974,22.9638,22.4548,22.7582,129500.0],["2023-04-21",22.8169,23.0421,22.6212,23.0127,195100.0],["2023-04-24",23.0225,23.2085,22.6897,23.1791,254500.0],["2023-04-25",22.9736,23.4336,22.8953,22.9833,170500.0],["2023-04-26",22.7974,23.1791,22.7974,23.0029,122100.0],["2023-04-27",23.0421,23.0714,22.5869,22.8561,228700.0],["2023-04-28",22.905,23.2966,22.7386,23.2868,260900.0],["2023-05-01",23.3553,23.5119,22.9785,23.1497,153700.0],["2023-05-02",22.9931,23.0029,22.2688,22.6603,236100.0],["2023-05-03",23.0519,25.1564,22.0143,22.1709,396900.0],["2023-05-04",21.8283,22.1611,21.241,21.8772,389300.0],["2023-05-05",22.2003,22.4303,21.7696,21.7794,181400.0],["2023-05-08",21.8087,21.8724,21.2704,21.3095,146100.0],["2023-05-09",21.1529,21.1529,20.6341,20.6635,212200.0],["2023-05-10",20.869,20.869,20.4041,20.5166,187900.0],["2023-05-11",20.4286,20.502,20.2621,20.3502,200700.0],["2023-05-12",20.4579,20.4579,19.8119,20.2719,207200.0],["2023-05-15",20.4286,20.8495,20.2719,20.7712,180500.0],["2023-05-16",21.2312,22.073,21.0256,22.0143,186400.0],["2023-05-17",22.0241,22.0339,21.5689,21.7794,125400.0],["2023-05-18",21.7108,21.7989,21.3291,21.7108,101800.0],["2023-05-19",21.7794,22.3765,21.7794,21.9458,151700.0],["2023-05-22",21.9947,22.2198,21.8283,22.0143,144800.0],["2023-05-23",22.0241,22.5135,22.0241,22.1024,117800.0],["2023-05-24",22.0632,22.2198,21.6619,21.6815,135100.0],["2023-05-25",21.6521,21.6521,20.7516,20.9571,120900.0],["2023-05-26",20.918,21.1431,20.8299,20.9669,131200.0],["2023-05-30",20.918,21.055,19.9881,20.5558,189900.0],["2023-05-31",20.5264,20.6145,20.3013,20.4971,177400.0],["2023-06-01",20.5362,21.4808,20.4775,21.3585,281000.0],["2023-06-02",21.5444,21.7304,21.2802,21.6423,328700.0],["2023-06-05",21.4759,21.6325,21.1725,21.1823,82500.0],["2023-06-06",21.5738,22.5624,21.5738,22.3177,189600.0],["2023-06-07",22.3177,23.0617,22.3177,22.9344,255000.0],["2023-06-08",22.8267,23.0323,22.5331,22.8757,118000.0],["2023-06-09",22.7191,22.7191,22.0045,22.0241,89600.0],["2023-06-12",22.0926,22.5037,22.0926,22.4841,100700.0],["2023-06-13",22.4646,22.7093,22.4646,22.6114,110000.0],["2023-06-14",22.6212,22.7093,22.1709,22.3275,109100.0],["2023-06-15",22.2244,22.6171,22.087,22.5778,157500.0],["2023-06-16",22.6956,22.7398,22.195,22.2637,129600.0],["2023-06-20",22.1655,22.6466,21.9771,22.5386,98800.0],["2023-06-21",22.4011,23.3435,22.3668,23.2748,92100.0],["2023-06-22",23.1963,23.1963,22.7153,22.9312,77400.0],["2023-06-23",22.6367,23.0539,22.4502,22.5386,511800.0],["2023-06-26",22.4404,22.7545,22.3422,22.4404,58400.0],["2023-06-27",22.4306,22.6564,22.1675,22.5288,105800.0],["2023-06-28",22.4895,23.1079,22.4011,23.1079,125100.0],["2023-06-29",23.0294,23.6871,23.0294,23.5988,159000.0],["2023-06-30",23.7558,23.7558,23.4024,23.5693,73400.0],["2023-07-03",23.2944,23.6086,23.2944,23.3828,70600.0],["2023-07-05",23.4319,23.5497,23.1177,23.53,60600.0],["2023-07-06",23.2552,23.5595,23.0196,23.3141,78200.0],["2023-07-07",23.3632,23.7362,23.3632,23.5006,168600.0],["2023-07-10",23.5006,23.6576,23.1177,23.2846,74500.0],["2023-07-11",23.3828,24.6393,23.3435,24.5215,216500.0],["2023-07-12",24.7375,24.8356,24.3644,24.4135,105200.0],["2023-07-13",24.5117,24.6197,24.1387,24.443,51200.0],["2023-07-14",24.2466,24.3939,23.5006,23.6969,187200.0],["2023-07-17",23.4711,24.0307,23.3838,23.962,114700.0],["2023-07-18",24.0209,24.3644,23.8343,23.8932,68800.0],["2023-07-19",23.9423,24.3644,23.8736,24.2957,152300.0],["2023-07-20",24.3939,24.8258,24.3104,24.443,85500.0],["2023-07-21",24.6,24.6,24.227,24.2663,80000.0],["2023-07-24",24.2074,24.3644,24.0503,24.0896,61400.0],["2023-07-25",24.1092,24.1092,23.3043,23.5104,91100.0],["2023-07-26",23.5104,24.0503,23.5104,23.6282,63700.0],["2023-07-27",23.8147,23.8147,22.941,23.1668,87900.0],["2023-07-28",23.4122,23.4564,23.2061,23.2846,74500.0],["2023-07-31",23.3828,23.5987,23.2748,23.4122,78900.0],["2023-08-01",23.2748,23.6086,23.0294,23.1079,88600.0],["2023-08-02",23.5693,25.1399,23.5693,24.6197,506000.0],["2023-08-03",25.032,25.8271,24.8847,24.9534,219300.0],["2023-08-04",25.0123,25.1007,24.6,24.7964,111900.0],["2023-08-07",24.8454,25.4246,24.7178,25.2283,130000.0],["2023-08-08",25.2675,25.6602,24.924,25.5522,75700.0],["2023-08-09",25.4639,25.5424,25.081,25.1301,66800.0],["2023-08-10",25.1399,25.3559,24.973,25.2283,127100.0],["2023-08-11",25.2577,25.3166,24.9593,25.0516,91700.0],["2023-08-14",24.8454,24.8553,24.335,24.5902,104500.0],["2023-08-15",24.5215,24.6884,24.3154,24.6295,70100.0],["2023-08-16",24.8651,24.8651,24.3448,24.6295,75400.0],["2023-08-17",24.6295,24.924,24.6295,24.8062,51400.0],["2023-08-18",24.7767,25.1301,24.335,24.3742,178300.0],["2023-08-21",24.4528,24.6982,23.8638,23.8932,110100.0],["2023-08-22",23.9129,24.2663,23.6576,23.9227,84700.0],["2023-08-23",23.9129,24.1877,23.7215,24.1681,82400.0],["2023-08-24",23.9718,24.3154,23.8638,24.0798,65400.0],["2023-08-25",24.1583,24.1583,23.8442,24.0503,45000.0],["2023-08-28",24.0994,24.335,24.0307,24.2564,118900.0],["2023-08-29",24.1877,24.3841,24.0405,24.2564,49600.0],["2023-08-30",24.0896,24.6393,24.0012,24.4528,79100.0],["2023-08-31",24.492,24.8454,24.0601,24.1681,87600.0],["2023-09-01",24.2466,24.5509,24.0994,24.2564,63100.0],["2023-09-05",24.0896,24.2172,23.6773,23.8932,58000.0],["2023-09-06",23.8049,23.8245,23.1276,23.157,85700.0],["2023-09-07",23.157,23.3926,22.7545,22.9607,138400.0],["2023-09-08",22.9803,23.2355,22.6956,22.9214,182300.0],["2023-09-11",23.0883,23.53,22.9705,23.3926,88500.0],["2023-09-12",23.2748,24.119,23.1865,24.0503,80200.0],["2023-09-13",24.0994,24.3252,23.8343,24.0601,69100.0],["2023-09-14",24.1339,24.5965,24.0355,24.4686,49800.0],["2023-09-15",24.4095,24.4095,23.504,23.6713,200000.0],["2023-09-18",23.6713,23.6713,23.0414,23.2383,68900.0],["2023-09-19",23.2284,23.504,23.1694,23.3859,61400.0],["2023-09-20",23.4253,23.8485,23.4253,23.6024,121000.0],["2023-09-21",23.3269,23.4942,23.0562,23.3958,75100.0],["2023-09-22",23.4942,23.4942,22.7166,23.2087,209700.0],["2023-09-25",23.1202,23.5778,22.943,23.1989,122400.0],["2023-09-26",23.0906,23.3958,22.6379,22.8643,85300.0],["2023-09-27",23.0709,23.2678,22.6723,22.7363,66900.0],["2023-09-28",22.7265,23.1497,22.6615,22.815,82900.0],["2023-09-29",22.9135,23.1891,22.569,22.7265,108000.0],["2023-10-02",22.5788,22.7068,22.3131,22.5887,84200.0],["2023-10-03",22.2639,22.505,21.9587,22.0965,92800.0],["2023-10-04",22.0375,22.5985,21.9538,22.4804,93300.0],["2023-10-05",22.3426,22.6123,22.3426,22.5296,85600.0],["2023-10-06",22.4017,22.7757,22.0768,22.441,63000.0],["2023-10-09",22.4017,22.4312,22.1457,22.254,59500.0],["2023-10-10",22.2639,22.628,22.0276,22.441,136000.0],["2023-10-11",22.4115,22.6083,22.0276,22.0965,78000.0],["2023-10-12",22.1654,22.1654,20.8524,21.004,96700.0],["2023-10-13",21.1123,21.1516,20.7776,20.8465,62000.0],["2023-10-16",21.1123,21.4272,20.8367,21.319,82800.0],["2023-10-17",21.2993,21.7127,21.1615,21.7028,118100.0],["2023-10-18",21.6339,22.3524,21.6339,22.0768,67000.0],["2023-10-19",22.0473,22.2196,21.9095,22.0079,62900.0],["2023-10-20",22.1359,22.1359,20.9646,21.0532,100100.0],["2023-10-23",20.8957,21.2501,20.8465,20.8957,48100.0],["2023-10-24",21.0335,21.2304,20.8839,21.1123,60800.0],["2023-10-25",20.9843,21.2107,20.3642,20.443,79700.0],["2023-10-26",20.5906,20.5906,19.9509,20.4824,72900.0],["2023-10-27",20.5906,20.5906,19.3603,19.5276,58000.0],["2023-10-30",19.7245,20.0394,19.5867,19.8721,57500.0],["2023-10-31",19.6851,19.9902,19.6261,19.7343,63800.0],["2023-11-01",19.6261,19.8623,19.5178,19.6457,58600.0],["2023-11-02",19.7638,20.315,19.5473,20.2757,71800.0],["2023-11-03",20.6694,20.8761,20.4725,20.7481,87900.0],["2023-11-06",20.7973,20.8515,20.2757,20.4036,179500.0],["2023-11-07",20.3839,21.0434,20.3101,21.004,72900.0],["2023-11-08",21.6733,23.1103,20.7875,21.9784,238300.0],["2023-11-09",21.9292,22.2835,21.191,21.5847,116000.0],["2023-11-10",21.4765,21.4765,20.9745,21.0532,89400.0],["2023-11-13",20.9253,21.693,20.8613,21.1123,62600.0],["2023-11-14",21.7816,22.382,21.4765,22.1654,91800.0],["2023-11-15",22.1851,22.5985,22.1851,22.5001,74500.0],["2023-11-16",22.6083,22.6083,21.8898,21.9587,808900.0],["2023-11-17",22.1753,22.3967,21.3219,22.3131,101100.0],["2023-11-20",22.3623,22.8642,22.1556,22.8249,66900.0],["2023-11-21",22.7461,22.7461,22.3623,22.4607,107700.0],["2023-11-22",22.7068,22.8643,22.4804,22.5198,43200.0],["2023-11-24",22.4705,22.7757,22.4705,22.7068,23800.0],["2023-11-27",22.7166,22.7166,22.4115,22.4312,45800.0],["2023-11-28",22.5001,22.5198,22.1556,22.4607,46300.0],["2023-11-29",22.7068,22.7461,22.4607,22.569,60100.0],["2023-11-30",22.6477,22.7757,22.3623,22.4706,75000.0],["2023-12-01",22.3032,23.1891,22.1802,23.1497,83600.0],["2023-12-04",23.0808,24.1389,23.0808,23.9469,99100.0],["2023-12-05",23.9765,24.0601,23.7206,23.8583,63900.0],["2023-12-06",23.8682,23.8977,23.3269,23.5237,270300.0],["2023-12-07",23.6221,23.9519,23.5237,23.878,62700.0],["2023-12-08",23.819,23.9568,23.5237,23.8682,74400.0],["2023-12-11",23.7895,24.0454,23.6359,23.8682,65600.0],["2023-12-12",23.9666,23.9666,23.6359,23.878,68500.0],["2023-12-13",23.8682,24.8426,23.819,24.6753,158400.0],["2023-12-14",24.9269,25.1835,24.4039,24.4927,94700.0],["2023-12-15",24.8184,24.8184,24.098,24.1276,197400.0],["2023-12-18",24.2658,24.4631,24.0783,24.1868,62500.0],["2023-12-19",24.3447,24.9467,24.1671,24.8085,395500.0],["2023-12-20",24.7986,25.1144,24.5963,24.7296,435000.0],["2023-12-21",24.6703,25.1341,24.6703,25.0651,234000.0],["2023-12-22",25.2427,25.371,25.0059,25.0552,231000.0],["2023-12-26",25.2328,26.0223,25.0947,26.0026,150500.0],["2023-12-27",25.9631,26.2098,25.8792,26.0026,134500.0],["2023-12-28",25.8447,26.2098,25.8447,26.0026,140800.0],["2023-12-29",26.0618,26.0618,25.8644,25.9729,135000.0],["2024-01-02",25.9729,26.3381,25.5585,25.7262,149900.0],["2024-01-03",25.5782,25.6572,25.1144,25.144,107900.0],["2024-01-04",25.0453,25.442,24.9072,25.0848,122200.0],["2024-01-05",24.9171,25.6374,24.9171,25.371,122300.0],["2024-01-08",25.4203,26.0519,25.4006,25.9828,112200.0],["2024-01-09",25.6276,25.9039,24.8184,24.8776,75500.0],["2024-01-10",24.7394,24.996,24.5519,24.996,145900.0],["2024-01-11",24.848,25.0236,24.6013,24.9861,312000.0],["2024-01-12",25.3414,25.3661,24.7888,24.8282,84800.0],["2024-01-16",24.7,24.8282,24.4533,24.6703,212300.0],["2024-01-17",24.3644,25.1144,24.3348,24.6802,181600.0],["2024-01-18",24.7394,24.8677,24.3151,24.4532,146600.0],["2024-01-19",24.5914,24.6309,23.9204,24.1671,82000.0],["2024-01-22",24.2361,24.7493,24.2361,24.7394,60600.0],["2024-01-23",25.0355,25.0355,24.4483,24.6506,59200.0],["2024-01-24",24.9368,24.9368,24.3151,24.621,67200.0],["2024-01-25",24.9565,25.0552,24.769,25.0355,72300.0],["2024-01-26",25.1638,25.223,24.8874,24.9861,82500.0],["2024-01-29",25.0749,25.371,25.0601,25.3118,109200.0],["2024-01-30",25.1638,25.4697,24.769,25.2131,57500.0],["2024-01-31",25.1243,25.2328,23.9401,23.9697,398100.0],["2024-02-01",24.0684,24.6358,23.8355,24.5125,179300.0],["2024-02-02",24.2065,24.3398,24.1227,24.2362,133800.0],["2024-02-05",24.0191,24.0191,23.2,23.2099,54800.0],["2024-02-06",23.2789,23.348,22.7855,23.1507,134500.0],["2024-02-07",23.1309,23.1309,22.2971,22.6375,112800.0],["2024-02-08",22.6671,22.7757,22.4234,22.6671,137000.0],["2024-02-09",22.7461,22.7461,22.4105,22.4895,68800.0],["2024-02-12",22.5191,23.348,22.5191,23.1605,116800.0],["2024-02-13",22.4105,22.4747,21.6902,21.8579,129500.0],["2024-02-14",22.2132,22.45,21.8777,22.3415,102300.0],["2024-02-15",22.5586,22.825,22.3809,22.7559,91800.0],["2024-02-16",22.4994,22.6671,22.2527,22.6375,119200.0],["2024-02-20",22.4007,22.8743,22.3119,22.4007,71900.0],["2024-02-21",22.4007,22.7263,22.4007,22.5783,91700.0],["2024-02-22",22.5191,22.6276,22.1836,22.4994,97200.0],["2024-02-23",22.5092,22.5832,22.1737,22.3809,63700.0],["2024-02-26",22.2823,22.45,22.1737,22.3513,67900.0],["2024-02-27",22.529,22.6869,22.3908,22.6474,132500.0],["2024-02-28",24.3447,25.6483,23.6342,24.3644,286100.0],["2024-02-29",24.9171,25.1638,23.95,24.9664,186900.0],["2024-03-01",24.917,26.19,24.8381,26.1703,173100.0],["2024-03-04",26.2591,26.3085,25.4499,26.042,173200.0],["2024-03-05",26.0124,26.496,25.4697,25.7657,107300.0],["2024-03-06",26.0025,26.6637,25.7914,26.644,108400.0],["2024-03-07",26.6835,27.1769,26.5157,27.0683,91800.0],["2024-03-08",27.2755,27.5815,26.6736,26.9696,82400.0],["2024-03-11",26.5157,26.8907,26.0025,26.8315,125700.0],["2024-03-12",26.9499,27.1473,26.3874,27.0979,108700.0],["2024-03-13",27.1078,27.7196,26.9647,27.463,449700.0],["2024-03-14",27.463,27.7492,27.0782,27.2854,191800.0],["2024-03-15",27.0683,27.4897,26.8216,27.2854,231200.0],["2024-03-18",27.3841,27.8874,27.2459,27.4532,171900.0],["2024-03-19",27.4137,28.1538,27.4038,28.1341,117700.0],["2024-03-20",28.0058,28.9729,27.8578,28.8939,113000.0],["2024-03-21",29.0819,29.5369,28.6763,28.9434,192800.0],["2024-03-22",28.8741,28.884,28.4785,28.6169,86700.0],["2024-03-25",28.6367,28.8543,28.2608,28.4686,71600.0],["2024-03-26",28.6466,28.7159,28.2905,28.4092,113400.0],["2024-03-27",28.5873,28.9829,28.5823,28.9236,85800.0],["2024-03-28",28.9038,29.2203,28.7356,28.9829,106800.0],["2024-04-01",29.0522,29.2401,28.5873,28.8049,108300.0],["2024-04-02",28.6565,28.7159,27.9769,28.34,78400.0],["2024-04-03",28.1322,28.5081,27.9047,27.974,83300.0],["2024-04-04",28.1322,28.2064,27.1332,27.2123,83300.0],["2024-04-05",27.153,27.3409,26.8958,27.1629,60900.0],["2024-04-08",27.2717,27.608,27.2222,27.3706,70800.0],["2024-04-09",27.5981,27.8948,27.5486,27.7564,54900.0],["2024-04-10",27.2024,27.5783,27.0046,27.1925,95300.0],["2024-04-11",27.2815,27.3508,26.8067,27.3013,57000.0],["2024-04-12",27.0244,27.0244,26.6683,26.6683,64900.0],["2024-04-15",26.9156,26.9156,26.2132,26.4012,62500.0],["2024-04-16",26.3616,26.9353,26.1638,26.8958,58300.0],["2024-04-17",27.0145,27.1826,26.2924,26.3023,71400.0],["2024-04-18",26.3814,26.7919,26.3814,26.7078,73400.0],["2024-04-19",26.6287,27.4992,26.5792,27.3805,77000.0],["2024-04-22",27.3805,27.4547,27.1777,27.2222,86500.0],["2024-04-23",27.3706,28.1372,27.3508,27.7564,67900.0],["2024-04-24",27.4992,27.9542,27.4398,27.8256,54500.0],["2024-04-25",27.5783,27.608,27.2717,27.4794,51800.0],["2024-04-26",27.3607,28.0333,27.1826,27.9344,81200.0],["2024-04-29",28.1916,28.246,27.8553,28.1026,59400.0],["2024-04-30",28.0135,28.795,27.9641,28.5279,77100.0],["2024-05-01",28.5378,29.438,28.5378,28.8741,189500.0],["2024-05-02",30.6349,32.3758,30.257,32.2175,451900.0],["2024-05-03",33.3452,33.6321,31.9999,32.3758,176200.0],["2024-05-06",32.6726,33.4046,32.5588,33.0781,133900.0],["2024-05-07",33.3353,33.6014,32.6429,32.6429,133700.0],["2024-05-08",32.5242,32.9298,32.178,32.7715,94200.0],["2024-05-09",32.8407,33.454,32.5885,33.3353,123800.0],["2024-05-10",33.3353,33.9575,33.2117,33.7112,145600.0],["2024-05-13",34.1267,34.1267,33.7607,33.7607,84600.0],["2024-05-14",34.2454,34.3344,33.5826,33.6024,83000.0],["2024-05-15",33.8992,33.914,33.5431,33.6914,121700.0],["2024-05-16",33.6914,34.1365,33.3056,33.3749,140900.0],["2024-05-17",33.5628,33.8299,33.3947,33.5727,91100.0],["2024-05-20",33.3848,33.731,32.8704,32.9397,67300.0],["2024-05-21",32.9495,33.454,32.7418,33.365,61400.0],["2024-05-22",33.1968,33.4837,32.722,32.7517,84800.0],["2024-05-23",32.7715,32.7715,32.1582,32.3461,77300.0],["2024-05-24",32.5638,32.5934,32.356,32.5044,52300.0],["2024-05-28",32.8308,32.9782,32.1384,32.3264,68600.0],["2024-05-29",31.9307,32.7962,31.7625,32.455,76000.0],["2024-05-30",32.5835,32.8754,31.8021,32.0988,55400.0],["2024-05-31",32.3066,32.6676,31.9406,32.455,59800.0],["2024-06-03",32.4451,32.4648,32.0197,32.1186,73400.0],["2024-06-04",32.0197,32.3066,31.7625,31.9406,73200.0],["2024-06-05",32.089,32.356,31.7932,31.9999,73800.0],["2024-06-06",31.99,32.1038,31.5944,31.6537,36500.0],["2024-06-07",31.5647,31.5944,30.6744,31.3372,84700.0],["2024-06-10",31.0206,31.3125,30.6151,31.2679,73300.0],["2024-06-11",31.1196,31.4955,30.7832,31.3767,88300.0],["2024-06-12",32.1087,32.3363,31.0701,31.0701,87100.0],["2024-06-13",30.9712,31.1393,30.5162,31.0503,73200.0],["2024-06-14",30.624,30.9264,30.3514,30.4852,70400.0],["2024-06-17",30.5249,31.6848,30.4852,31.6749,78600.0],["2024-06-18",31.5064,32.2499,31.0701,32.2499,73800.0],["2024-06-20",32.24,32.2697,31.774,32.0516,55500.0],["2024-06-21",32.0913,32.2102,31.7542,31.9525,116000.0],["2024-06-24",31.9327,32.3342,31.7641,31.8236,65100.0],["2024-06-25",31.7542,31.9921,31.546,31.9822,97000.0],["2024-06-26",31.7146,32.5473,31.5857,32.1805,57300.0],["2024-06-27",32.1706,32.7466,31.1792,31.4171,78700.0],["2024-06-28",31.7344,31.888,31.4171,31.8137,315300.0],["2024-07-01",32.0318,32.2003,31.6947,32.1508,63200.0],["2024-07-02",32.2202,32.9439,32.0318,32.924,64100.0],["2024-07-03",32.9538,33.1322,32.5622,32.7159,32500.0],["2024-07-05",32.6762,32.8695,32.2618,32.7753,101900.0],["2024-07-08",33.0827,33.7866,33.0628,33.7072,120900.0],["2024-07-09",33.6279,34.546,33.5486,34.2723,139700.0],["2024-07-10",34.3913,35.1448,34.3913,35.0159,119700.0],["2024-07-11",35.4422,36.0767,34.9861,35.8189,139800.0],["2024-07-12",36.2254,37.0284,35.809,35.8288,182700.0],["2024-07-15",36.156,36.503,35.7099,36.1163,104900.0],["2024-07-16",36.5327,37.3655,36.5327,36.959,120200.0],["2024-07-17",36.8599,37.7819,36.8599,37.0482,158400.0],["2024-07-18",36.8103,37.194,35.9676,36.3344,125500.0],["2024-07-19",36.3642,36.8708,36.037,36.2055,89300.0],["2024-07-22",36.265,36.731,36.0172,36.5525,94500.0],["2024-07-23",36.5823,37.1176,36.1163,36.5426,166900.0],["2024-07-24",36.5327,37.0334,36.1262,36.4038,109800.0],["2024-07-25",36.7211,37.5836,36.4484,37.5737,164800.0],["2024-07-26",38.0594,38.4263,37.7819,38.1883,85000.0],["2024-07-29",38.4263,38.575,37.2663,37.3655,71000.0],["2024-07-30",37.6926,38.0297,37.4844,37.7819,83200.0],["2024-07-31",37.7025,38.3222,37.2465,37.3952,252400.0],["2024-08-01",40.2207,40.2207,36.6219,37.8909,260600.0],["2024-08-02",36.5724,37.8017,36.4633,36.9193,142900.0],["2024-08-05",35.5711,35.9478,34.6887,35.1547,182100.0],["2024-08-06",35.1348,35.6553,34.4805,35.3926,109100.0],["2024-08-07",35.9577,37.2069,35.69,37.0978,177400.0],["2024-08-08",37.4547,37.5637,36.2749,36.4137,104800.0],["2024-08-09",36.384,36.5971,36.0767,36.3047,81900.0],["2024-08-12",36.5624,37.0879,36.037,37.0482,133900.0],["2024-08-13",37.3258,37.8066,36.8837,37.5935,180800.0],["2024-08-14",37.6728,38.0396,37.3506,37.4349,78100.0],["2024-08-15",38.1288,38.7732,37.7224,38.0,134200.0],["2024-08-16",38.0495,39.3284,38.0495,38.9021,206000.0],["2024-08-19",38.8823,40.3,38.8823,39.5267,152500.0],["2024-08-20",39.378,40.3099,38.9616,39.3879,128700.0],["2024-08-21",39.5763,39.5961,39.15,39.2293,80500.0],["2024-08-22",39.1202,39.5009,38.7732,39.2888,84200.0],["2024-08-23",39.1599,39.6605,38.8426,38.8625,131500.0],["2024-08-26",39.1004,39.3879,38.7534,38.7832,92700.0],["2024-08-27",38.912,39.1896,38.3866,38.8426,50300.0],["2024-08-28",38.7732,39.6754,38.689,39.0707,88300.0],["2024-08-29",39.2888,39.5366,38.9418,39.3582,69700.0],["2024-08-30",39.4375,39.8241,38.6741,39.2987,202800.0],["2024-09-03",38.8823,40.0521,38.8823,39.7646,96900.0],["2024-09-04",39.4871,39.9976,39.378,39.5564,81700.0],["2024-09-05",39.8439,40.0224,39.4474,39.4672,96000.0],["2024-09-06",39.5465,39.7151,38.9616,39.1698,126700.0],["2024-09-09",39.1698,39.6853,39.0013,39.0013,80300.0],["2024-09-10",38.9418,39.2689,38.6146,38.9021,53200.0],["2024-09-11",38.6642,38.6642,37.7521,37.9405,57800.0],["2024-09-12",38.0594,39.3284,37.8314,38.9517,77100.0],["2024-09-13",39.3688,39.5774,38.7233,38.8325,84000.0],["2024-09-16",38.8524,39.3192,38.2366,38.3359,87900.0],["2024-09-17",38.5743,39.2993,38.3757,38.4154,118800.0],["2024-09-18",38.475,39.4582,38.4452,38.763,110900.0],["2024-09-19",39.9548,41.6034,38.6637,41.4346,255500.0],["2024-09-20",41.7127,42.0305,40.9827,41.6432,444000.0],["2024-09-23",41.812,42.3384,41.375,41.7921,164500.0],["2024-09-24",41.7623,42.3582,41.514,41.9312,103400.0],["2024-09-25",41.951,42.2391,41.519,41.5538,85100.0],["2024-09-26",42.0206,42.5271,41.5985,42.2192,160200.0],["2024-09-27",42.3781,42.7058,41.9212,42.0007,98400.0],["2024-09-30",42.0901,42.9541,41.9113,42.8548,139500.0],["2024-10-01",42.7058,42.7654,41.812,42.3086,103100.0],["2024-10-02",42.0801,42.5966,41.8616,42.3284,57100.0],["2024-10-03",42.2589,42.2589,40.8685,40.9281,92900.0],["2024-10-04",41.5041,41.665,41.1416,41.4644,178000.0],["2024-10-07",41.2658,41.6432,40.7294,40.9877,104000.0],["2024-10-08",40.8685,40.9479,40.074,40.5606,127800.0],["2024-10-09",40.511,41.5538,40.3481,41.4842,135500.0],["2024-10-10",41.3452,41.7325,41.0473,41.0671,68800.0],["2024-10-11",41.2558,41.9212,41.0671,41.8517,58800.0],["2024-10-14",41.7425,42.0305,41.6034,41.8815,65500.0],["2024-10-15",42.1298,42.8846,42.0504,42.2788,98300.0],["2024-10-16",42.5966,43.5202,42.4774,43.2719,81500.0],["2024-10-17",43.5897,43.6394,42.7158,42.9045,70100.0],["2024-10-18",42.8449,42.9799,42.5072,42.686,87000.0],["2024-10-21",42.7058,42.8051,42.1775,42.6562,96700.0],["2024-10-22",42.6562,45.0199,42.6562,44.712,132400.0],["2024-10-23",44.5332,44.6922,44.136,44.3048,88600.0],["2024-10-24",44.4935,47.0161,44.4935,46.0131,203400.0],["2024-10-25",46.2316,46.2316,45.3278,45.3377,105100.0],["2024-10-28",45.8244,46.887,45.8244,46.4103,118500.0],["2024-10-29",46.3805,46.8175,45.9634,46.6685,75800.0],["2024-10-30",46.4302,47.0757,46.2415,46.311,158900.0],["2024-10-31",46.2812,47.5584,46.0379,46.9069,124900.0],["2024-11-01",46.9466,48.3073,46.9466,47.8007,140500.0],["2024-11-04",47.6617,48.7442,47.324,47.3638,164900.0],["2024-11-05",47.2744,49.3332,47.2048,48.784,142700.0],["2024-11-06",50.4624,52.1508,49.8913,50.6908,314700.0],["2024-11-07",50.8398,51.6343,47.1999,49.2607,349100.0],["2024-11-08",49.5785,51.5648,48.784,51.3364,156800.0],["2024-11-11",51.6939,52.558,51.3463,52.1408,153600.0],["2024-11-12",51.8528,54.8303,51.8528,54.6237,234100.0],["2024-11-13",54.872,55.3686,53.8987,54.6237,168600.0],["2024-11-14",55.5275,59.7882,55.2137,57.6429,464800.0],["2024-11-15",58.6957,61.0495,58.0998,60.1656,491300.0],["2024-11-18",60.2847,61.7844,59.1625,60.3046,222700.0],["2024-11-19",59.8478,61.4368,59.2519,60.6125,172800.0],["2024-11-20",60.6125,61.8937,60.1258,61.8837,130300.0],["2024-11-21",62.1817,63.0755,60.8111,61.4169,188200.0],["2024-11-22",61.4467,62.8471,60.5132,62.2214,185700.0],["2024-11-25",62.2214,62.2214,60.1854,60.6919,190600.0],["2024-11-26",60.7515,62.281,60.6423,61.8738,150500.0],["2024-11-27",62.3207,62.7408,60.8012,60.9899,127100.0],["2024-11-29",61.5461,61.9135,60.8906,61.4765,66100.0],["2024-12-02",61.3375,62.0128,59.8577,60.4734,160900.0],["2024-12-03",60.4139,60.7416,58.0005,60.1954,402500.0],["2024-12-04",60.4536,62.9266,59.9173,62.8372,354400.0],["2024-12-05",63.0457,65.7223,62.9166,63.5721,265700.0],["2024-12-06",63.4033,64.2524,62.2611,63.7807,175500.0],["2024-12-09",63.7807,64.3488,60.1656,62.3902,156400.0],["2024-12-10",62.2711,63.9525,61.3236,63.443,227400.0],["2024-12-11",63.9992,64.4262,62.8024,63.0159,170600.0],["2024-12-12",63.0656,63.2096,61.6652,61.983,147000.0],["2024-12-13",61.0396,61.2283,57.7621,60.106,294400.0],["2024-12-16",60.533,61.0991,59.7206,60.3543,243500.0],["2024-12-17",60.3543,60.8608,59.2419,60.1755,238500.0],["2024-12-18",60.5926,60.5926,58.3193,58.7851,233000.0],["2024-12-19",59.4008,60.394,58.2935,58.3183,148600.0],["2024-12-20",57.5129,59.4518,56.8566,58.8055,299200.0],["2024-12-23",59.6706,59.6706,56.6379,57.7814,298100.0],["2024-12-24",57.9504,58.6763,57.7416,58.6663,62800.0],["2024-12-26",58.4774,59.8396,58.2049,59.3226,122800.0],["2024-12-27",58.8354,59.9092,58.5072,59.5016,150700.0],["2024-12-30",58.9547,59.5513,58.1194,59.5016,110600.0],["2024-12-31",59.7501,60.4014,59.6209,59.7601,227300.0],["2025-01-02",60.0087,61.2019,59.5612,60.307,266300.0],["2025-01-03",60.9434,61.2616,59.9888,60.3666,115500.0],["2025-01-06",59.8396,60.5357,56.5384,56.8864,279000.0],["2025-01-07",56.8069,56.8069,54.4602,55.733,383200.0],["2025-01-08",55.7628,56.1109,55.0469,56.0611,130700.0],["2025-01-10",55.2756,55.2756,53.8736,54.7784,236100.0],["2025-01-13",54.5597,55.5789,53.7543,55.3949,139300.0],["2025-01-14",55.9617,57.2146,55.5142,55.5838,143500.0],["2025-01-15",56.7075,57.9305,55.9219,56.091,100600.0],["2025-01-16",55.9816,57.0157,55.8026,56.1407,144200.0],["2025-01-17",56.5981,57.9206,56.1307,57.2543,239800.0],["2025-01-21",57.672,58.8354,57.5825,57.7515,167000.0],["2025-01-22",57.9404,58.4138,55.9319,56.7373,189100.0],["2025-01-23",56.5981,56.8417,55.4049,56.1307,168300.0],["2025-01-24",56.1705,57.4134,55.4745,57.135,130900.0],["2025-01-27",57.135,60.8141,56.6776,60.1081,217400.0],["2025-01-28",59.5712,60.6898,58.8204,59.8198,108800.0],["2025-01-29",59.7203,60.3467,58.8652,59.5214,160200.0],["2025-01-30",59.8098,63.29,59.8098,62.6437,258500.0],["2025-01-31",62.3255,63.638,61.8681,63.3795,285000.0],["2025-02-03",62.0968,62.4548,60.6699,61.6394,181900.0],["2025-02-04",61.5599,62.3056,60.0783,62.0471,139400.0],["2025-02-05",62.246,62.5641,61.1124,61.4107,180100.0],["2025-02-06",62.1565,67.0387,62.1565,66.7802,674200.0],["2025-02-07",68.033,69.2959,66.8,66.81,412500.0],["2025-02-10",65.8455,70.0515,64.6324,67.9833,432600.0],["2025-02-11",67.9833,68.749,66.9194,67.3171,239700.0],["2025-02-12",67.2276,70.1182,66.5535,69.3555,183700.0],["2025-02-13",69.4848,70.1709,68.217,69.9322,148500.0],["2025-02-14",69.9322,70.151,68.2588,69.2362,126100.0],["2025-02-18",69.1268,70.5885,68.3512,69.9223,138600.0],["2025-02-19",69.9422,69.9422,67.6661,68.9975,129000.0],["2025-02-20",67.8342,69.5942,67.0993,68.7689,257800.0],["2025-02-21",69.3456,69.4848,67.0785,67.5259,214000.0],["2025-02-24",67.6353,69.276,67.0785,67.9833,160700.0],["2025-02-25",68.4507,68.4507,67.0984,68.1424,170800.0],["2025-02-26",68.212,69.8229,67.682,68.5302,187400.0],["2025-02-27",68.6098,69.3555,67.2177,68.6098,181800.0],["2025-02-28",68.9081,69.9223,68.2319,69.9024,194500.0],["2025-03-03",70.2902,72.1297,69.1089,69.9422,260200.0],["2025-03-04",69.1268,69.7125,66.1995,66.6111,248100.0],["2025-03-05",66.0941,67.0934,65.3881,66.641,313700.0],["2025-03-06",64.692,70.0018,61.0826,61.2118,584100.0],["2025-03-07",60.9831,62.7034,58.8552,60.9334,435600.0],["2025-03-10",59.9987,61.3908,56.7522,58.189,351600.0],["2025-03-11",58.368,60.2274,57.3737,58.7359,210600.0],["2025-03-12",60.1578,60.9533,57.9504,58.9149,146700.0],["2025-03-13",59.1834,59.1834,56.1307,56.618,220800.0],["2025-03-14",56.9859,58.2139,56.5732,57.8609,215900.0],["2025-03-17",57.7714,59.064,56.8268,57.6123,198600.0],["2025-03-18",57.5029,58.726,56.8566,56.9859,147200.0],["2025-03-19",57.135,58.2686,56.3097,57.3936,169600.0],["2025-03-20",57.0256,58.5172,57.0256,57.483,166200.0],["2025-03-21",57.1097,57.7369,56.1987,57.3984,326500.0],["2025-03-24",58.3941,60.0667,57.946,58.7823,125700.0],["2025-03-25",58.8919,59.3847,58.3443,58.633,118800.0],["2025-03-26",58.6828,59.0412,58.3692,58.862,118000.0],["2025-03-27",58.9417,59.9373,58.6818,58.7226,83200.0],["2025-03-28",58.8222,59.2603,58.3642,58.5633,220200.0],["2025-03-31",57.7469,59.9273,57.4532,59.1806,225000.0],["2025-04-01",58.8919,60.2957,58.5334,59.5689,109700.0],["2025-04-02",59.0213,60.0717,58.4418,59.8676,146100.0],["2025-04-03",57.03,60.3654,55.7855,57.8066,245000.0],["2025-04-04",55.8552,57.2889,54.2323,54.292,620900.0],["2025-04-07",52.1912,57.2989,51.2563,55.0388,516000.0],["2025-04-08",56.6616,57.0499,54.2124,54.9591,229400.0],["2025-04-09",54.7799,59.4892,53.386,57.6075,186500.0],["2025-04-10",56.3331,57.7469,55.3972,56.2534,168500.0],["2025-04-11",56.1439,56.4177,54.9691,55.6361,93300.0],["2025-04-14",56.363,56.9902,55.4768,56.6616,108400.0],["2025-04-15",56.7811,57.3885,56.2335,57.1196,192200.0],["2025-04-16",56.9205,57.4283,55.7905,57.04,152300.0],["2025-04-17",57.2889,57.7469,56.7712,57.5378,113700.0],["2025-04-21",57.3785,57.5,55.8651,56.3132,91500.0],["2025-04-22",56.9006,58.416,56.7612,57.727,198100.0],["2025-04-23",58.5932,61.1022,58.3592,58.7923,212900.0],["2025-04-24",58.4837,59.2752,57.8564,58.9217,119400.0],["2025-04-25",58.6728,59.2304,57.7867,59.0512,58400.0],["2025-04-28",59.0313,59.8248,58.3941,59.091,77400.0],["2025-04-29",58.6131,60.7587,58.5384,60.4052,123500.0],["2025-04-30",59.8875,61.4457,59.2035,61.1121,143300.0],["2025-05-01",61.132,62.516,60.5745,61.829,136300.0],["2025-05-02",62.1277,64.2185,61.9186,63.4021,190000.0],["2025-05-05",62.964,65.0797,62.8794,64.9453,181400.0],["2025-05-06",64.4575,65.8315,64.0891,64.6068,188400.0],["2025-05-07",73.702,80.6963,71.9347,80.6465,689400.0],["2025-05-08",79.3522,79.8998,74.4487,75.3298,582200.0],["2025-05-09",74.7125,75.0461,72.4425,73.9558,333800.0],["2025-05-12",73.9558,76.2757,69.3062,69.6646,326000.0],["2025-05-13",70.1127,70.9192,69.356,69.7841,194600.0],["2025-05-14",70.3616,71.8152,69.1967,71.0386,265100.0],["2025-05-15",71.5564,72.9303,71.5165,71.6559,161600.0],["2025-05-16",71.5364,73.6024,71.191,73.3286,243400.0],["2025-05-19",72.8806,73.4023,72.1189,73.0598,129300.0],["2025-05-20",73.0,73.7069,72.0841,73.0498,184500.0],["2025-05-21",72.552,74.0554,71.7754,72.781,205500.0],["2025-05-22",72.6416,73.1096,71.6261,72.0243,186000.0],["2025-05-23",72.0542,73.1793,71.5713,73.0498,129400.0],["2025-05-27",73.5476,73.8264,72.771,73.1295,172000.0],["2025-05-28",72.9403,73.3465,70.9391,71.2178,177600.0],["2025-05-29",71.0685,72.5022,70.0231,72.3628,170400.0],["2025-05-30",72.5221,74.9316,72.3778,73.9957,220000.0],["2025-06-02",73.6173,75.2502,73.6173,75.1307,297000.0],["2025-06-03",75.1008,76.883,73.3087,73.916,187200.0],["2025-06-04",73.7667,74.7324,72.8208,74.6329,232600.0],["2025-06-05",74.374,75.1805,74.0255,74.3939,239100.0],["2025-06-06",75.0411,76.6839,74.9017,75.8177,214600.0],["2025-06-09",76.2458,80.8058,74.1749,74.4835,546200.0],["2025-06-10",74.5234,74.7723,73.0697,73.4779,449500.0],["2025-06-11",74.0952,75.7798,73.1195,74.5632,345600.0],["2025-06-12",74.593,75.519,72.5719,75.2502,231700.0],["2025-06-13",73.3585,75.8973,73.3585,75.1705,194200.0],["2025-06-16",75.5489,76.893,74.9614,75.3298,230100.0],["2025-06-17",74.8021,76.1761,74.2197,75.1506,503100.0],["2025-06-18",75.4991,76.6142,74.0206,74.1749,220600.0],["2025-06-20",74.6583,80.9769,73.3028,73.6018,359200.0],["2025-06-23",73.4723,74.9074,72.652,74.738,276300.0],["2025-06-24",75.5353,75.8741,74.718,75.3061,170500.0],["2025-06-25",75.2164,76.497,72.6201,72.7746,227900.0],["2025-06-26",72.9839,74.2197,72.057,74.2197,431000.0],["2025-06-27",74.1001,76.2778,73.2729,75.9041,407700.0],["2025-06-30",75.9738,76.223,74.439,75.5154,186400.0],["2025-07-01",75.037,75.8343,71.9873,72.5553,462700.0],["2025-07-02",72.6151,73.248,70.5122,72.3959,392500.0],["2025-07-03",72.356,73.9008,72.1457,73.6217,122000.0],["2025-07-07",73.6317,74.738,71.768,72.0271,260500.0],["2025-07-08",72.2165,73.0038,70.3727,71.1302,276100.0],["2025-07-09",71.3195,72.5852,69.8245,72.2663,279900.0],["2025-07-10",71.3494,72.9689,70.6597,72.4258,178800.0],["2025-07-11",72.4358,72.4756,71.2797,72.0172,160300.0],["2025-07-14",72.4158,74.5237,72.0172,74.3593,361700.0],["2025-07-15",73.9407,78.306,73.5719,78.1266,687600.0],["2025-07-16",79.1531,80.1597,77.3442,79.3724,567700.0],["2025-07-17",78.7146,79.8607,75.9339,78.5551,501500.0],["2025-07-18",78.3857,78.6249,76.4024,77.8774,435500.0],["2025-07-21",77.688,78.884,77.3791,78.3059,204000.0],["2025-07-22",77.987,78.291,75.2463,77.7877,465600.0],["2025-07-23",77.6083,80.062,77.2396,79.4421,542400.0],["2025-07-24",79.1232,79.183,77.11,77.7279,392600.0],["2025-07-25",78.1266,79.6315,77.7379,78.0269,274700.0],["2025-07-28",77.9771,78.0727,76.7313,77.6581,377900.0],["2025-07-29",78.4056,80.07,77.8674,79.4122,266200.0],["2025-07-30",80.1198,82.3324,79.4322,82.2825,460900.0],["2025-07-31",82.0035,83.7675,81.6846,82.6613,462400.0],["2025-08-01",81.4753,82.2526,80.1896,80.6879,495500.0],["2025-08-04",81.246,82.3623,80.5484,81.5151,261400.0],["2025-08-05",81.7443,82.2128,79.0136,80.8673,630100.0],["2025-08-06",84.515,94.0828,81.2261,92.3685,961500.0],["2025-08-07",91.9001,93.8834,89.3487,93.8236,455400.0],["2025-08-08",94.9199,98.0394,94.4764,96.4348,348900.0],["2025-08-11",96.8933,99.1557,95.498,97.4414,460700.0],["2025-08-12",97.0826,98.7271,94.2811,98.6474,643700.0],["2025-08-13",99.3051,100.6556,96.4847,99.5045,564600.0],["2025-08-14",99.4546,102.5542,96.7039,99.0061,349500.0],["2025-08-15",98.747,99.7337,96.8036,98.2487,340600.0],["2025-08-18",98.2487,98.7271,97.3019,98.3185,327700.0],["2025-08-19",97.9397,98.0593,96.375,96.8434,240700.0],["2025-08-20",96.5843,97.6707,95.9395,97.1524,315900.0],["2025-08-21",96.674,100.4762,96.4448,98.9165,728100.0],["2025-08-22",99.0659,100.0128,97.7853,98.5776,372200.0],["2025-08-25",98.4082,98.4082,96.37,96.8434,244400.0],["2025-08-26",97.2122,98.6374,96.096,98.6175,486100.0],["2025-08-27",97.7703,98.4092,96.7388,98.159,309700.0],["2025-08-28",98.3085,100.9097,97.5112,99.5742,470300.0],["2025-08-29",100.1623,100.1623,96.8733,99.1656,424100.0],["2025-09-02",97.8899,99.7337,95.4781,98.9264,328200.0],["2025-09-03",98.4281,100.6606,95.2737,96.664,315600.0],["2025-09-04",97.3019,98.6474,96.7388,98.4879,285700.0],["2025-09-05",98.9364,101.0592,97.1225,100.5609,182000.0],["2025-09-08",101.2187,101.6074,98.0294,98.2786,209600.0],["2025-09-09",97.9098,99.4247,96.7936,99.1756,221100.0],["2025-09-10",99.1357,99.6639,97.1524,97.8501,168200.0],["2025-09-11",98.4979,100.7004,97.8899,100.3417,200900.0],["2025-09-12",100.252,102.4196,100.0526,101.9961,307700.0],["2025-09-15",102.6538,104.4079,101.9462,102.5841,336500.0],["2025-09-16",101.8964,102.9558,100.1324,102.1157,252300.0],["2025-09-17",102.1256,103.8997,100.2619,101.6173,358600.0],["2025-09-18",101.1988,103.5159,101.124,101.6672,238200.0],["2025-09-19",101.9614,102.875,100.8344,101.9315,839900.0],["2025-09-22",101.742,104.006,100.4554,101.9315,313800.0],["2025-09-23",101.722,103.7916,101.1984,102.6795,222100.0],["2025-09-24",102.6396,102.6496,94.5808,96.7352,546400.0],["2025-09-25",96.8249,98.9493,95.9822,97.7625,355000.0],["2025-09-26",98.2911,98.2911,95.7478,97.7724,276500.0],["2025-09-29",97.5929,99.7373,96.0071,96.4858,332400.0],["2025-09-30",96.785,99.1388,96.785,98.6003,239000.0],["2025-10-01",97.9719,99.5178,95.9572,97.1541,265300.0],["2025-10-02",96.6454,99.3882,94.9898,96.436,286200.0],["2025-10-03",96.4759,97.927,86.183,88.1777,707400.0],["2025-10-06",87.679,89.2549,85.9755,89.0853,539500.0],["2025-10-07",88.9457,91.0402,86.6418,89.4045,431600.0],["2025-10-08",90.0229,90.9434,82.9415,84.8964,563200.0],["2025-10-09",85.6943,87.1006,84.2082,86.3126,314700.0],["2025-10-10",85.9635,93.9226,84.9761,88.0979,610700.0],["2025-10-13",88.2475,89.6139,87.4397,89.5142,245300.0],["2025-10-14",89.0355,91.474,89.0355,90.8307,301200.0],["2025-10-15",89.8633,93.7231,89.8633,91.2895,274200.0],["2025-10-16",91.3892,92.3268,89.3746,90.2722,326300.0],["2025-10-17",90.9005,92.5662,90.3121,90.5515,264600.0],["2025-10-20",91.2995,93.3242,87.2302,87.4496,326600.0],["2025-10-21",86.9509,87.5045,82.4727,85.1457,647500.0],["2025-10-22",85.9536,87.7688,85.5746,87.4496,384800.0],["2025-10-23",87.3998,88.5966,85.8139,87.5294,166300.0],["2025-10-24",87.8685,91.5488,87.689,90.9205,201300.0],["2025-10-27",90.8806,91.7383,88.3572,88.6365,150000.0],["2025-10-28",87.7688,89.4394,86.8313,88.6166,202700.0],["2025-10-29",88.078,90.6013,86.4822,87.9284,251000.0],["2025-10-30",88.0481,89.7635,86.7215,89.7037,380900.0],["2025-10-31",89.5341,93.404,88.9058,89.6638,360000.0],["2025-11-03",90.0727,95.4087,88.6465,93.394,719100.0],["2025-11-04",92.9053,96.3761,89.7835,94.9299,1121900.0],["2025-11-05",110.0401,110.2595,94.2467,100.8942,1459200.0],["2025-11-06",101.9315,106.7189,99.8071,99.9268,483900.0],["2025-11-07",100.7247,102.8491,99.6674,102.7294,557200.0],["2025-11-10",103.4974,105.3126,101.2832,101.373,410100.0],["2025-11-11",101.2333,101.9913,99.0391,100.226,280500.0],["2025-11-12",100.226,101.4428,98.7698,99.9467,238400.0],["2025-11-13",100.7247,100.7247,96.9646,97.7026,256600.0],["2025-11-14",96.7551,100.994,96.7551,100.9541,285500.0],["2025-11-17",100.7646,101.9614,99.7871,100.6349,224300.0],["2025-11-18",100.1262,103.3378,98.9992,101.2333,239500.0],["2025-11-19",101.7619,102.7294,100.0963,101.7121,229400.0],["2025-11-20",102.7294,102.7394,97.5829,97.6727,275900.0],["2025-11-21",98.6302,99.7273,96.4818,97.194,460800.0],["2025-11-24",96.1767,99.6874,95.4984,96.5856,218700.0],["2025-11-25",96.5556,100.1113,96.5556,98.5005,346500.0],["2025-11-26",99.2884,101.1336,98.2811,99.2984,165900.0],["2025-11-28",99.069,101.3131,99.0092,99.8969,82600.0],["2025-12-01",99.5378,99.8919,98.4806,98.8197,152500.0],["2025-12-02",98.9194,98.9194,96.9396,97.6428,181600.0],["2025-12-03",98.5604,98.7798,96.7551,97.3136,153700.0],["2025-12-04",96.5457,99.1388,95.8944,98.4207,183700.0],["2025-12-05",99.4181,100.6449,98.5205,100.5751,137500.0],["2025-12-08",100.974,102.8241,99.5378,101.2034,433300.0],["2025-12-09",100.964,102.6197,99.8968,102.2905,214800.0],["2025-12-10",102.7294,103.9861,101.8517,101.8816,391500.0],["2025-12-11",102.2107,106.4695,102.2107,104.375,505600.0],["2025-12-12",105.1131,105.2328,101.732,105.0832,328400.0],["2025-12-15",105.6816,111.3068,103.8315,109.322,681100.0],["2025-12-16",108.8931,110.6984,107.9377,110.5687,599900.0],["2025-12-17",110.6784,113.0073,108.7635,108.8532,614500.0],["2025-12-18",108.2748,109.711,108.0553,108.7435,275400.0],["2025-12-19",108.4591,111.4832,106.3632,109.008,768700.0],["2025-12-22",108.7885,109.7865,104.2173,105.5547,460700.0],["2025-12-23",105.3551,108.1447,104.0377,106.7923,613300.0],["2025-12-24",107.3413,109.537,106.4829,107.3712,289500.0],["2025-12-26",107.8103,111.4832,105.4629,106.1136,341100.0],["2025-12-29",106.1037,106.6626,103.9179,106.473,201200.0],["2025-12-30",106.6027,108.6587,104.7623,107.8004,372000.0],["2025-12-31",107.6806,108.8683,107.3013,108.1896,171000.0],["2026-01-02",108.7884,111.7327,107.8802,110.026,468100.0],["2026-01-05",109.7865,110.6648,105.7444,107.9501,376800.0],["2026-01-06",107.7904,108.1946,101.4627,103.0097,390100.0],["2026-01-07",102.83,104.3521,101.3729,103.0496,234300.0],["2026-01-08",103.1794,104.4968,102.1813,102.6704,229900.0],["2026-01-09",103.2692,110.4153,103.1145,109.7566,648200.0],["2026-01-12",108.998,111.5032,107.8503,109.7067,491400.0],["2026-01-13",109.1977,111.0141,108.0998,110.7447,391700.0],["2026-01-14",111.613,115.6152,111.094,115.1161,360600.0],["2026-01-15",114.697,118.3848,112.7208,117.781,396000.0],["2026-01-16",117.8808,119.0186,116.9825,118.7191,225800.0],["2026-01-20",118.1802,119.0086,116.9107,117.2919,173800.0],["2026-01-21",117.222,117.9007,114.0881,117.781,217300.0],["2026-01-22",118.1403,118.9986,114.7668,117.9606,375500.0],["2026-01-23",117.4616,118.0255,115.8847,117.4516,184100.0],["2026-01-26",118.2101,120.4158,116.8827,120.0965,191500.0],["2026-01-27",120.6554,122.1175,119.9717,121.6335,183200.0],["2026-01-28",120.9947,124.4879,119.9887,124.2484,280400.0],["2026-01-29",123.3302,124.2584,118.809,121.1045,247600.0],["2026-01-30",118.5595,121.7333,117.6412,120.9149,261200.0],["2026-02-02",122.0926,125.6656,120.7053,124.8273,304400.0],["2026-02-03",125.2065,128.8594,123.8432,126.4242,406900.0],["2026-02-04",127.8214,129.099,123.7394,126.8833,475400.0],["2026-02-05",128.3804,129.6878,123.7494,125.0069,343200.0],["2026-02-06",126.2545,130.4364,126.2545,129.7178,289600.0],["2026-02-09",129.099,129.099,125.8553,126.3543,254900.0],["2026-02-10",125.496,127.4122,123.5098,127.2126,174400.0],["2026-02-11",128.3604,129.7477,127.2825,127.6917,124000.0],["2026-02-12",128.7496,131.5093,127.5121,128.8794,173500.0],["2026-02-13",128.5001,133.1062,128.2107,131.5143,146800.0],["2026-02-17",131.2148,133.0014,129.2187,132.3626,216200.0],["2026-02-18",132.4225,136.3449,131.6141,132.3526,187500.0],["2026-02-19",130.077,134.6881,129.6379,132.0332,300900.0],["2026-02-20",132.5922,136.5844,131.1051,135.257,193500.0],["2026-02-23",135.2969,137.7232,133.6301,135.4666,223800.0],["2026-02-24",134.9176,137.4228,134.0693,136.6543,128900.0],["2026-02-25",136.4846,143.7006,134.5434,142.7025,418100.0],["2026-02-26",145.2675,146.6149,140.1674,141.5847,275400.0],["2026-02-27",140.4868,142.5229,136.3349,136.7241,415800.0],["2026-03-02",109.4572,118.4846,104.377,108.2994,1489700.0],["2026-03-03",105.7144,110.1059,103.7982,107.3612,790000.0],["2026-03-04",107.0818,108.0299,96.7718,97.3906,1064700.0],["2026-03-05",95.145,96.662,91.557,92.2207,704700.0],["2026-03-06",90.5839,93.089,88.458,91.4821,520900.0],["2026-03-09",89.1766,93.074,85.2343,92.6997,586000.0],["2026-03-10",92.3504,93.4183,90.489,91.1328,401700.0],["2026-03-11",89.7754,91.6717,88.1077,90.6737,371300.0],["2026-03-12",88.977,89.6157,87.2503,88.7873,308400.0],["2026-03-13",89.8253,91.6717,88.2983,90.4441,366700.0],["2026-03-16",91.2825,93.9323,91.013,92.2406,446900.0],["2026-03-17",93.1289,93.6379,91.4122,92.4901,394000.0],["2026-03-18",91.7715,91.9961,88.3183,88.5678,425600.0],["2026-03-19",88.3083,88.3083,83.0186,85.2842,515200.0],["2026-03-20",84.8346,86.6028,83.5059,84.8246,744300.0],["2026-03-23",86.3831,88.2811,84.7647,87.1623,571700.0],["2026-03-24",86.2132,89.46,83.3161,86.7427,247200.0],["2026-03-25",89.0104,92.6767,87.9615,88.3011,363900.0],["2026-03-26",87.5119,87.7317,84.3751,84.475,317400.0],["2026-03-27",85.0644,86.9025,83.9155,85.2842,218800.0],["2026-03-30",86.443,86.6428,84.455,86.1333,241800.0],["2026-03-31",87.3121,88.2312,85.9835,86.7027,284300.0],["2026-04-01",85.0244,85.0244,65.7338,74.1753,2193100.0],["2026-04-02",72.0475,74.7048,70.4681,72.0874,613800.0],["2026-04-06",72.3771,75.1444,72.1074,74.6149,497500.0],["2026-04-07",73.546,74.2553,71.2333,71.518,685000.0],["2026-04-08",73.3162,74.3352,72.2872,74.2153,546400.0],["2026-04-09",72.7967,82.1074,72.7967,81.7477,770700.0],["2026-04-10",81.5379,83.486,79.1154,83.476,491800.0],["2026-04-13",82.487,83.5759,81.3381,83.1563,304100.0],["2026-04-14",83.1463,83.5759,80.9186,81.428,221600.0],["2026-04-15",80.9985,82.7167,80.2492,80.9086,289900.0],["2026-04-16",80.6788,82.1773,78.8307,79.2702,284100.0],["2026-04-17",79.7597,81.3681,79.2802,81.3481,392300.0],["2026-04-20",81.2582,84.8496,79.7497,84.455,577300.0],["2026-04-21",83.7257,83.7257,70.3492,70.519,1083700.0],["2026-04-22",70.7488,73.4261,68.0115,71.8377,908000.0],["2026-04-23",71.9276,76.4031,70.7188,75.1244,463800.0],["2026-04-24",74.9046,78.2213,74.9046,78.1913,334400.0],["2026-04-27",77.3721,80.7687,77.3721,79.7997,337300.0],["2026-04-28",80.7487,80.9086,77.1424,77.3421,301500.0],["2026-04-29",76.9226,77.7368,75.3941,77.1024,420000.0],["2026-04-30",77.7318,80.6089,76.9226,80.5989,418900.0],["2026-05-01",81.518,83.416,80.5939,82.5169,324000.0],["2026-05-04",81.7777,83.9155,79.9196,81.5779,559100.0],["2026-05-05",82.3072,85.8935,78.8107,80.8686,669600.0],["2026-05-06",81.9076,83.9255,81.0184,81.1783,375200.0],["2026-05-07",87.0124,93.6557,83.426,90.1293,923200.0],["2026-05-08",92.7267,98.7606,89.4,93.3261,941200.0],["2026-05-11",92.3371,96.8625,91.448,92.6168,536700.0],["2026-05-12",92.6068,94.7257,90.5389,92.8665,394600.0],["2026-05-13",92.9265,94.1003,89.41,89.7097,413500.0],["2026-05-14",89.4799,92.412,88.7247,91.1483,309000.0],["2026-05-15",90.6587,91.9075,89.2502,89.4699,311400.0],["2026-05-18",89.6098,92.0374,88.1413,89.0504,320100.0],["2026-05-19",89.1003,89.9395,86.7027,89.1503,250400.0],["2026-05-20",89.0304,92.4769,87.9515,91.1083,663700.0],["2026-05-21",89.9794,91.438,88.7706,91.428,609700.0],["2026-05-22",91.418,91.6627,89.0394,89.8995,266000.0],["2026-05-26",91.1483,91.1483,88.2442,89.2202,416800.0],["2026-05-27",89.5998,90.6787,88.6708,89.8995,295000.0],["2026-05-28",88.8106,89.4,86.1533,88.2612,221400.0],["2026-05-29",87.2222,88.6997,84.6748,84.8446,299300.0],["2026-06-01",83.2162,85.2142,80.8286,81.9875,422600.0],["2026-06-02",80.8386,82.6918,80.6688,82.3671,209700.0],["2026-06-03",81.1883,86.1533,80.459,86.1533,440600.0],["2026-06-04",86.5229,88.1613,84.48,87.5719,447800.0],["2026-06-05",88.0114,88.5808,86.0234,86.463,409600.0],["2026-06-08",86.8726,87.6328,83.7857,84.2052,368100.0],["2026-06-09",85.3441,85.8905,80.9685,81.0284,405500.0],["2026-06-10",81.8077,82.7167,79.0704,79.9795,476200.0],["2026-06-11",80.7487,82.1523,79.2902,80.8486,356400.0],["2026-06-12",81.0085,83.6858,80.474,82.467,663800.0],["2026-06-15",83.3261,84.405,80.5989,81.9675,941900.0],["2026-06-16",82.6868,84.475,80.9186,83.6458,825900.0],["2026-06-17",83.2062,83.3361,79.2802,79.48,355000.0],["2026-06-18",79.76,82.18,78.49,82.02,721700.0],["2026-06-22",81.02,81.985,75.3,75.45,506400.0],["2026-06-23",76.09,81.12,75.03,80.18,680600.0],["2026-06-24",80.84,84.75,79.78,84.74,585100.0],["2026-06-25",83.47,86.53,83.47,83.9,407000.0],["2026-06-26",83.83,88.125,83.13,87.02,916200.0],["2026-06-29",87.1,87.19,83.07,84.56,261900.0],["2026-06-30",83.7,86.97,82.5,84.81,392000.0],["2026-07-01",84.6,89.255,83.67,87.37,396200.0],["2026-07-02",88.68,89.515,84.41,85.94,457400.0],["2026-07-06",86.31,89.0899,85,85.54,440022.446179],["2026-07-07",86.82,88.5799,85.771,87.61,151764.506565],["2026-07-08",87.12,90.0493,86.87,88.04,339107.576296],["2026-07-09",87.8,89.12,87,88.05,177209.524021],["2026-07-10",88,89.05,86.42,87.65,142848.194757],["2026-07-13",87.68,88,79.92,80.92,381447.052652],["2026-07-14",82.13,82.75,79.24,79.99,373083.427908],["2026-07-15",79.26,81.75,76.517,79.92,156444.326198],["2026-07-16",80.43,84.42,79.92,83.4,229444.10085],["2026-07-17",83.51,84.514,82.345,82.84,151337.070034],["2026-07-20",83.39,84.345,80.49,80.62,167074.123348],["2026-07-21",80.7,82.9841,78.82,79.56,305100.216356],["2026-07-22",81.29,82.92,76.22,78.39,573376.290034],["2026-07-23",76.52,77,71.22,73.1,776662.746996],["2026-07-24",74.52,77.25,74.52,76.12,357669.474401],["2026-07-27",75.56,78.81,75.56,78.65,362713.518235],["2026-07-28",80.61,81.27,78.02,80.7,417971.085552],["2026-07-29",80.06,80.64,76.2,76.43,328679.551641],["2026-07-30",76.02,76.77,73.5001,76.01,353960.946604],["2026-07-31",75.65,77.01,74.57,74.61,322959.801252],["2026-08-03",75.35,80.95,75.35,80.42,660116.639394],["2026-08-04",86,87.03,78,82.48,762832.847001],["2026-08-05",83.1,86.04,80.9,83.71,486960.010117],["2026-08-06",84.17,86.41,84.13,84.99,323518.112677],["2026-08-07",85.97,87.77,84.99,86.86,394260.787686],["2026-08-10",87.7,89.5,87.265,89.46,59833.634829],["2026-08-11",89.52,91.94,87.19,88.08,218011.107527],["2026-08-12",87.06,89.2,86.28,86.31,198717.384928],["2026-08-13",87.48,88.405,85.89,86.35,216516.72198],["2026-08-14",85.88,87.97,83.3412,87.34,120965.45673]]}