{"t":"WHD","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2018-02-08",19.6191,20.3071,18.4661,18.8287,14956100.0],["2018-02-09",18.931,19.6191,17.8338,18.9682,1350600.0],["2018-02-12",18.9868,19.9724,18.9868,19.4331,529500.0],["2018-02-13",19.0612,20.9952,19.0612,19.9259,717800.0],["2018-02-14",19.1821,22.0738,19.1728,20.4559,1418000.0],["2018-02-15",20.4745,21.9529,20.3796,21.7669,568300.0],["2018-02-16",21.7297,23.0501,21.408,22.8455,566800.0],["2018-02-20",22.8455,23.2453,22.7897,23.0966,637700.0],["2018-02-21",23.0501,23.9427,22.4782,22.9478,592900.0],["2018-02-22",22.5666,23.4313,22.1203,23.422,607000.0],["2018-02-23",23.422,23.4778,22.9757,23.4313,461900.0],["2018-02-26",23.2453,23.7102,22.9571,23.4499,446600.0],["2018-02-27",23.2732,23.6451,23.0408,23.4685,248000.0],["2018-02-28",23.4778,23.6173,21.9436,22.8827,537100.0],["2018-03-01",22.8269,22.8548,22.0924,22.8176,580100.0],["2018-03-02",22.8641,22.985,22.0273,22.9292,323500.0],["2018-03-05",22.8827,23.4499,22.1389,23.1803,749000.0],["2018-03-06",23.3755,24.4262,23.2453,23.8125,553900.0],["2018-03-07",23.6823,24.1194,23.0966,23.6916,340900.0],["2018-03-08",23.7381,24.203,23.4034,24.203,264500.0],["2018-03-09",24.3983,25.0994,23.7195,24.482,375700.0],["2018-03-12",24.5285,25.5606,24.3248,24.9655,319600.0],["2018-03-13",25.2351,25.8395,24.7609,24.8074,434000.0],["2018-03-14",24.8818,25.8209,24.1751,25.3932,376900.0],["2018-03-15",25.3374,25.9976,24.1333,24.4262,417300.0],["2018-03-16",24.4448,24.6401,23.8497,24.575,3311300.0],["2018-03-19",24.6679,25.2909,24.5052,25.2537,281600.0],["2018-03-20",25.3839,25.3932,24.7888,25.2816,158200.0],["2018-03-21",25.3281,25.542,25.1886,25.449,98700.0],["2018-03-22",25.2909,25.449,24.9116,25.1979,93500.0],["2018-03-23",25.3374,25.449,24.7423,24.7516,297400.0],["2018-03-26",24.9562,25.5513,24.8679,25.2909,630000.0],["2018-03-27",25.3746,25.5606,24.3146,24.5378,146600.0],["2018-03-28",24.482,24.8353,23.9613,24.6958,278700.0],["2018-03-29",24.8074,25.105,24.6959,25.0399,393700.0],["2018-04-02",25.012,25.5689,24.3425,24.4913,267100.0],["2018-04-03",24.6214,24.6782,23.8032,24.2309,294300.0],["2018-04-04",23.9799,25.012,23.7846,24.7888,125900.0],["2018-04-05",24.8818,25.5699,24.5471,25.2444,419600.0],["2018-04-06",25.3188,25.8023,23.8497,24.2216,399400.0],["2018-04-09",24.2867,25.0492,23.8172,24.7888,307000.0],["2018-04-10",24.9376,25.6619,24.8362,25.4397,249500.0],["2018-04-11",25.4304,26.7786,25.4304,25.8488,726100.0],["2018-04-12",25.9604,26.76,25.0966,25.2351,274000.0],["2018-04-13",25.356,25.7837,23.5894,25.0306,417200.0],["2018-04-16",25.1143,26.1371,25.105,25.4676,322600.0],["2018-04-17",25.5606,26.0348,25.012,25.9418,369600.0],["2018-04-18",26.0906,27.0855,26.0906,26.6949,390500.0],["2018-04-19",26.7414,27.7549,25.6443,26.1464,356100.0],["2018-04-20",26.072,27.1691,25.7837,27.1412,133000.0],["2018-04-23",27.1319,27.8572,26.8093,27.7084,289700.0],["2018-04-24",27.6898,27.7177,26.4439,26.509,172900.0],["2018-04-25",26.4253,26.7135,25.4769,25.8953,260800.0],["2018-04-26",25.9046,27.0948,25.4304,26.4067,171600.0],["2018-04-27",26.4067,26.9832,25.6164,26.9274,298900.0],["2018-04-30",26.8716,27.383,26.3881,26.6949,166200.0],["2018-05-01",26.5648,26.7879,25.3188,26.6299,181500.0],["2018-05-02",26.4997,27.1599,26.3788,26.6299,95000.0],["2018-05-03",26.5183,26.9739,25.8999,26.4253,129800.0],["2018-05-04",26.4067,27.29,26.2486,27.0669,93300.0],["2018-05-07",27.1598,28.0711,26.9832,27.1784,303600.0],["2018-05-08",27.1413,27.5876,26.509,27.2714,182800.0],["2018-05-09",27.3923,28.5639,27.2249,27.7084,163900.0],["2018-05-10",29.503,29.5774,27.4853,28.9172,687400.0],["2018-05-11",29.1311,30.1817,29.1125,29.7447,246000.0],["2018-05-14",30.1538,31.1766,29.754,30.6745,358500.0],["2018-05-15",31.0093,32.7573,30.9721,31.9019,524300.0],["2018-05-16",32.06,33.8359,31.8554,32.0414,819600.0],["2018-05-17",32.0879,33.4733,32.0879,32.8038,548700.0],["2018-05-18",32.9061,33.4779,32.5621,33.371,680500.0],["2018-05-21",33.4547,33.5756,32.1436,33.4361,470600.0],["2018-05-22",33.4733,34.8671,33.3942,33.6313,339100.0],["2018-05-23",33.6127,33.6313,31.6601,32.7666,481100.0],["2018-05-24",32.8038,33.185,32.0786,32.3854,170400.0],["2018-05-25",32.1158,32.1158,30.7675,31.1766,230700.0],["2018-05-29",30.907,31.2417,29.9772,30.5816,283900.0],["2018-05-30",30.8605,31.4193,30.5351,30.9163,292900.0],["2018-05-31",30.8047,31.781,30.2561,31.3533,465400.0],["2018-06-01",31.5579,32.153,29.3077,29.6703,374100.0],["2018-06-04",29.8098,29.9865,27.5969,28.4988,546400.0],["2018-06-05",28.4616,28.694,26.9832,28.2942,709900.0],["2018-06-06",28.2849,30.284,28.2338,30.2003,472800.0],["2018-06-07",30.2189,31.1859,30.0562,30.9349,175900.0],["2018-06-08",30.8512,31.251,30.5025,30.6838,192400.0],["2018-06-11",30.8047,31.1394,29.7912,30.2375,256300.0],["2018-06-12",30.3956,31.1673,30.1074,30.3677,212200.0],["2018-06-13",30.5072,31.0837,29.847,30.1353,257200.0],["2018-06-14",30.1539,30.8047,29.1032,29.8284,226200.0],["2018-06-15",29.6796,30.3584,28.5081,29.2426,885500.0],["2018-06-18",29.0939,29.8284,28.3593,29.4007,252500.0],["2018-06-19",29.1868,29.331,27.8944,28.8056,162500.0],["2018-06-20",28.88,29.5495,28.3872,29.3449,141700.0],["2018-06-21",29.4286,31.0372,29.0613,30.0795,537300.0],["2018-06-22",30.814,32.1343,30.6838,31.6229,1338400.0],["2018-06-25",30.9256,31.5634,29.4658,30.5444,598100.0],["2018-06-26",30.6838,31.9391,30.3212,31.6416,310700.0],["2018-06-27",31.9112,32.7155,31.3254,31.8926,252900.0],["2018-06-28",31.8368,32.4319,31.1023,31.5858,250500.0],["2018-06-29",31.5765,31.5765,30.3565,31.4184,359400.0],["2018-07-02",31.2696,31.2696,30.205,30.814,322400.0],["2018-07-03",31.1023,32.0228,30.6095,31.1301,154100.0],["2018-07-05",31.3161,31.6416,30.8047,31.2324,249000.0],["2018-07-06",31.2324,32.9619,31.0651,31.688,383500.0],["2018-07-09",32.8131,34.7564,32.5807,33.1014,1074000.0],["2018-07-10",31.8275,33.9196,30.3212,31.3254,2028100.0],["2018-07-11",30.8698,31.6044,29.7726,31.2882,994300.0],["2018-07-12",31.7066,32.4691,30.6838,31.2138,5774600.0],["2018-07-13",31.2138,31.781,30.7768,31.3068,1056800.0],["2018-07-16",31.2603,31.6044,30.4235,30.9349,2482400.0],["2018-07-17",30.8047,32.3389,30.5537,31.4184,1156100.0],["2018-07-18",32.1158,32.1901,31.0,31.6416,789800.0],["2018-07-19",31.5207,32.3947,31.158,32.3296,748000.0],["2018-07-20",32.3296,32.7992,32.0135,32.3854,514300.0],["2018-07-23",32.3203,32.7294,31.4695,31.9577,852000.0],["2018-07-24",32.1065,32.3389,30.7396,31.2324,1195500.0],["2018-07-25",31.3254,31.3254,29.3728,29.9865,991500.0],["2018-07-26",29.9865,30.8698,29.8284,30.4421,599300.0],["2018-07-27",30.4049,30.4049,29.4286,29.8191,326200.0],["2018-07-30",29.8284,30.5723,29.1589,29.8935,688100.0],["2018-07-31",30.2747,30.8977,29.9632,30.4235,1248000.0],["2018-08-01",30.3677,30.9349,29.5309,30.6838,784500.0],["2018-08-02",30.4142,32.59,30.2589,31.9019,928600.0],["2018-08-03",30.4142,32.0693,30.4142,31.1301,1313900.0],["2018-08-06",31.344,32.3668,31.1766,32.2087,708800.0],["2018-08-07",32.5435,33.1664,31.6229,31.688,505800.0],["2018-08-08",31.6787,32.1808,31.2417,32.1343,290700.0],["2018-08-09",32.1715,32.2645,31.0651,31.7624,336600.0],["2018-08-10",31.8833,32.8689,31.5765,31.7996,321200.0],["2018-08-13",31.7066,32.2134,30.6002,31.3998,607200.0],["2018-08-14",31.6137,32.0786,31.2045,31.437,306500.0],["2018-08-15",31.2138,31.2138,29.2054,29.503,545100.0],["2018-08-16",29.754,30.2003,29.2984,30.126,457700.0],["2018-08-17",30.0702,30.5444,29.6517,30.5072,345100.0],["2018-08-20",30.5072,31.0744,30.126,30.6931,385400.0],["2018-08-21",30.9163,31.344,30.5816,30.7489,359200.0],["2018-08-22",30.8605,31.4277,30.8326,31.1023,349700.0],["2018-08-23",31.1023,31.2882,30.8094,31.0465,313400.0],["2018-08-24",31.2696,31.4556,30.9163,31.1209,387300.0],["2018-08-27",31.1952,31.688,30.9349,31.3812,377700.0],["2018-08-28",31.5207,31.8554,30.9721,31.3254,379600.0],["2018-08-29",31.4091,31.8275,31.251,31.7438,370700.0],["2018-08-30",32.2924,32.9247,31.9298,32.4784,475300.0],["2018-08-31",32.4691,32.4691,31.3626,31.781,381100.0],["2018-09-04",31.8182,33.9196,31.8182,33.0084,694600.0],["2018-09-05",32.9805,32.9805,31.4695,31.7717,524200.0],["2018-09-06",31.7624,31.7717,30.1352,30.9721,847000.0],["2018-09-07",30.6559,31.4649,30.4793,31.4091,327200.0],["2018-09-10",31.5951,32.7108,31.4286,32.6364,497100.0],["2018-09-11",32.5993,33.12,32.0693,32.9061,265300.0],["2018-09-12",33.0177,33.8824,32.1343,32.2738,437000.0],["2018-09-13",32.3854,32.8643,31.9298,32.2645,232000.0],["2018-09-14",32.5714,33.12,32.153,33.0549,227100.0],["2018-09-17",33.0363,33.7755,31.53,32.2459,536100.0],["2018-09-18",32.4412,33.6499,31.7624,33.3989,410400.0],["2018-09-19",33.8452,36.1139,33.7708,34.4682,729800.0],["2018-09-20",34.6448,35.1469,33.2036,33.7336,466100.0],["2018-09-21",33.7243,34.3287,33.4919,34.1241,794100.0],["2018-09-24",34.4031,35.4817,34.2357,34.682,590700.0],["2018-09-25",34.9982,36.0117,33.8638,34.0126,596000.0],["2018-09-26",34.0126,34.2636,33.1757,33.9103,634500.0],["2018-09-27",34.0777,34.961,32.7759,34.5798,483900.0],["2018-09-28",34.4124,35.9559,33.9103,35.5932,789500.0],["2018-10-01",35.8629,36.3929,34.961,35.7978,600000.0],["2018-10-02",35.8257,36.6161,35.1563,35.5003,405600.0],["2018-10-03",35.7978,36.9229,34.4589,36.0489,530800.0],["2018-10-04",35.7327,37.6109,35.6546,36.9694,508900.0],["2018-10-05",36.9601,37.411,36.272,37.332,373200.0],["2018-10-08",37.1088,37.8573,36.3464,37.6109,270400.0],["2018-10-09",37.6946,38.0944,37.0066,37.6574,536600.0],["2018-10-10",37.6574,38.0759,35.3236,36.0303,898800.0],["2018-10-11",35.5933,36.1697,34.338,34.5426,445600.0],["2018-10-12",35.1934,35.5003,34.087,34.5612,319600.0],["2018-10-15",34.7285,35.1469,33.8406,34.8494,330000.0],["2018-10-16",34.9982,36.4394,34.7285,36.179,485900.0],["2018-10-17",36.0303,36.6625,34.9238,35.3887,357900.0],["2018-10-18",34.9703,35.4259,34.0962,34.152,343700.0],["2018-10-19",34.245,35.0958,33.9289,34.1706,358200.0],["2018-10-22",34.1985,34.4961,33.1014,33.7987,279400.0],["2018-10-23",32.8131,32.8131,31.688,32.06,465700.0],["2018-10-24",32.2459,32.3064,30.5537,30.6002,670400.0],["2018-10-25",31.0093,32.3296,30.6745,30.6838,637400.0],["2018-10-26",30.1538,32.1065,29.8842,31.2417,607300.0],["2018-10-29",31.6136,31.7829,29.7447,30.1631,433900.0],["2018-10-30",30.0237,31.4277,29.7726,31.1487,319100.0],["2018-10-31",31.5672,32.0925,30.8512,31.1116,785900.0],["2018-11-01",31.7252,33.1618,29.224,32.6085,1461400.0],["2018-11-02",33.0456,34.9238,32.8317,33.7987,573100.0],["2018-11-05",34.0777,34.4496,33.2966,34.4217,295500.0],["2018-11-06",34.4031,35.1748,33.8173,34.6913,396400.0],["2018-11-07",35.1841,35.3608,34.0219,35.2492,376800.0],["2018-11-08",35.1283,35.3329,34.0721,34.3473,258000.0],["2018-11-09",33.9661,33.9661,33.0084,33.6221,333500.0],["2018-11-12",33.6964,33.8266,32.4226,32.4691,188300.0],["2018-11-13",32.4877,33.1218,30.3584,30.7582,476200.0],["2018-11-14",31.3905,31.4602,29.6239,30.1446,680900.0],["2018-11-15",29.8377,30.5862,29.5681,30.0609,973000.0],["2018-11-16",30.0237,30.5351,28.4988,29.1125,685300.0],["2018-11-19",28.8428,29.8749,28.3314,29.1032,1489700.0],["2018-11-20",28.4244,28.8707,25.9604,27.2435,1422500.0],["2018-11-21",27.6805,28.3314,27.6248,27.6712,481800.0],["2018-11-23",26.8344,27.6805,26.4978,26.6299,268700.0],["2018-11-26",26.9553,27.2621,26.1742,26.8437,752700.0],["2018-11-27",26.7321,27.4016,26.6717,26.9553,406300.0],["2018-11-28",26.9553,27.2621,26.0534,26.946,342700.0],["2018-11-29",27.0111,27.3644,26.4346,26.9739,345400.0],["2018-11-30",26.6949,27.1599,26.4811,26.853,405400.0],["2018-12-03",27.8107,29.0753,27.5783,28.9823,425000.0],["2018-12-04",28.7591,28.8986,27.9502,27.9967,700200.0],["2018-12-06",27.4295,27.7642,26.5648,27.7456,521600.0],["2018-12-07",28.3221,28.959,26.8995,27.3086,628000.0],["2018-12-10",26.8623,27.1691,25.7977,26.2021,329500.0],["2018-12-11",27.0111,27.0287,26.072,26.4253,316400.0],["2018-12-12",26.8437,27.4109,26.5834,26.9925,315800.0],["2018-12-13",26.9739,26.9739,26.2951,26.5927,153800.0],["2018-12-14",26.2672,26.4067,25.4025,25.8395,521600.0],["2018-12-17",25.8209,26.8995,25.6442,26.0348,425900.0],["2018-12-18",26.0255,26.2579,25.4304,25.6071,495900.0],["2018-12-19",25.5699,26.3974,24.6029,24.8818,280200.0],["2018-12-20",24.6494,25.3467,24.1008,24.4448,436900.0],["2018-12-21",24.4169,24.6958,23.7381,24.1101,560800.0],["2018-12-24",23.7939,24.045,23.2639,23.4592,173500.0],["2018-12-26",23.5615,25.105,22.8734,25.0399,357000.0],["2018-12-27",24.5099,25.2258,23.9706,25.1979,331800.0],["2018-12-28",25.4676,25.8395,24.5936,25.356,285600.0],["2018-12-31",25.6071,25.8116,24.7619,25.4862,295500.0],["2019-01-02",25.2537,26.774,25.0492,26.5276,334700.0],["2019-01-03",26.4253,26.5927,25.3467,26.3881,300900.0],["2019-01-04",26.8344,27.5783,26.3528,27.4574,380100.0],["2019-01-07",27.4109,28.2291,26.4625,27.6155,393200.0],["2019-01-08",28.0525,28.2524,26.7693,26.853,388800.0],["2019-01-09",27.2156,27.7549,26.7889,27.3644,156000.0],["2019-01-10",27.4109,28.5174,26.9181,28.4709,191700.0],["2019-01-11",28.3407,28.4895,27.3179,27.82,308400.0],["2019-01-14",27.4388,28.5918,27.2435,27.5783,230000.0],["2019-01-15",27.8386,28.35,27.5039,28.1083,168000.0],["2019-01-16",28.0897,29.2984,27.8172,29.0102,234600.0],["2019-01-17",28.9172,29.9214,28.8828,29.6332,279800.0],["2019-01-18",30.0051,30.4607,29.7168,29.9586,329600.0],["2019-01-22",29.754,29.754,28.7498,29.1775,292800.0],["2019-01-23",29.4565,29.7168,28.8335,29.0474,346500.0],["2019-01-24",29.066,30.1817,29.0427,30.0795,388700.0],["2019-01-25",30.4049,31.1023,30.1724,30.6745,137400.0],["2019-01-28",30.1817,30.3863,29.3542,30.0237,183100.0],["2019-01-29",30.2933,30.5258,29.7819,30.1538,164200.0],["2019-01-30",30.4328,30.6838,29.6852,30.3212,322000.0],["2019-01-31",30.377,30.8977,30.3026,30.5165,167500.0],["2019-02-01",30.7675,30.9721,30.5723,30.8233,158000.0],["2019-02-04",30.7024,30.9442,30.2375,30.8047,103900.0],["2019-02-05",30.8419,31.3161,30.3026,30.9814,244500.0],["2019-02-06",30.8791,31.2092,30.7117,31.0372,181400.0],["2019-02-07",31.9205,32.8847,29.6796,30.4886,423800.0],["2019-02-08",30.2654,31.0558,29.7819,29.8098,147800.0],["2019-02-11",29.754,31.04,29.4658,30.9628,389000.0],["2019-02-12",31.2045,32.0228,31.0,31.9856,278800.0],["2019-02-13",32.0786,32.7852,32.06,32.6179,324400.0],["2019-02-14",32.7108,33.4361,32.3761,33.1943,188900.0],["2019-02-15",33.4733,34.245,32.8503,34.0312,296000.0],["2019-02-19",33.9103,34.8494,33.8824,34.245,179200.0],["2019-02-20",34.4031,35.1934,34.087,34.6448,237200.0],["2019-02-21",34.4682,34.7276,33.0735,33.7522,166100.0],["2019-02-22",34.1427,34.1427,32.4691,33.2687,516500.0],["2019-02-25",33.3152,33.9196,32.841,32.8596,417700.0],["2019-02-26",32.9619,33.7801,32.7945,33.3989,403900.0],["2019-02-27",33.4733,34.8029,33.2501,34.2636,360600.0],["2019-02-28",34.2822,34.6077,33.1897,33.715,200900.0],["2019-03-01",33.9382,34.6541,33.8359,34.3752,157200.0],["2019-03-04",34.5519,34.6681,33.622,34.3101,190100.0],["2019-03-05",34.3659,34.5723,33.4733,33.901,119300.0],["2019-03-06",33.6685,33.9196,32.1715,33.0921,362900.0],["2019-03-07",31.7717,34.3194,30.6838,33.5477,527500.0],["2019-03-08",33.8731,34.5519,32.8503,33.9475,820800.0],["2019-03-11",34.3659,35.3227,34.1706,34.8308,732800.0],["2019-03-12",34.961,35.1841,33.901,34.2822,334000.0],["2019-03-13",34.5891,35.1934,34.0219,34.7285,446200.0],["2019-03-14",34.8401,35.0819,34.5054,34.6727,284300.0],["2019-03-15",34.5984,35.5375,34.0219,34.8308,965700.0],["2019-03-18",34.8215,35.9652,34.682,35.0726,576700.0],["2019-03-19",33.4082,34.2078,32.8317,33.3617,6849200.0],["2019-03-20",33.3896,34.524,32.841,34.2078,1435400.0],["2019-03-21",34.1614,34.8401,33.822,34.6356,833000.0],["2019-03-22",34.4217,34.4217,32.3203,32.3947,467000.0],["2019-03-25",32.2645,34.4403,31.8554,33.4919,491900.0],["2019-03-26",33.901,34.259,33.2687,33.4547,467900.0],["2019-03-27",33.2873,33.7476,32.655,32.9154,432900.0],["2019-03-28",32.5063,33.5477,32.3017,33.4175,689400.0],["2019-03-29",33.8266,33.8266,32.8875,33.1014,961300.0],["2019-04-01",33.3989,33.8871,33.3617,33.7057,427900.0],["2019-04-02",33.6964,33.7383,33.3152,33.464,372700.0],["2019-04-03",33.6871,33.9847,33.185,33.2501,313000.0],["2019-04-04",33.2687,34.1427,33.1664,34.1148,593000.0],["2019-04-05",34.2915,35.1469,33.7848,35.0633,637000.0],["2019-04-08",35.0633,35.2399,34.2729,34.5891,398200.0],["2019-04-09",34.338,34.5798,33.8452,34.1985,318200.0],["2019-04-10",34.4589,35.3422,34.4263,35.0447,886000.0],["2019-04-11",35.0726,35.4798,34.6913,34.775,383000.0],["2019-04-12",35.1655,35.3236,34.4868,34.7564,331600.0],["2019-04-15",34.5612,35.054,34.5612,34.7006,264600.0],["2019-04-16",35.0447,35.4352,34.7332,35.3329,545000.0],["2019-04-17",35.4259,35.7978,34.9982,35.2027,298500.0],["2019-04-18",35.3236,35.4259,34.6076,35.0912,390300.0],["2019-04-22",35.3701,36.8113,35.3329,36.6811,1131100.0],["2019-04-23",37.0252,37.8248,36.0303,36.2999,594400.0],["2019-04-24",36.3464,36.6439,35.3608,35.6119,286500.0],["2019-04-25",35.4724,35.9559,34.5891,34.9796,604200.0],["2019-04-26",34.9424,35.0726,33.1757,34.0033,628800.0],["2019-04-29",34.0033,34.3473,33.622,34.0498,589600.0],["2019-04-30",34.4031,34.6263,33.1144,33.7522,1241300.0],["2019-05-01",33.7522,34.2357,32.3203,32.4412,719400.0],["2019-05-02",33.3524,34.6727,32.4505,34.5054,1150600.0],["2019-05-03",34.8215,35.2929,34.2078,34.4031,778000.0],["2019-05-06",33.9103,34.9749,33.5849,34.961,468100.0],["2019-05-07",34.5984,35.1562,33.7429,34.1985,795700.0],["2019-05-08",34.0591,34.7378,32.9154,33.6035,926700.0],["2019-05-09",33.2315,33.7987,32.9154,33.5291,723700.0],["2019-05-10",33.2966,33.8452,32.7945,33.7987,519300.0],["2019-05-13",33.2036,33.6871,31.7345,32.1715,811600.0],["2019-05-14",32.2645,33.1293,31.9577,32.7852,550100.0],["2019-05-15",32.4412,33.6499,32.125,33.4919,316600.0],["2019-05-16",33.6314,34.0219,33.3803,33.7057,531500.0],["2019-05-17",33.2501,33.4826,31.9391,32.1715,419100.0],["2019-05-20",31.8182,32.125,31.4602,31.688,351300.0],["2019-05-21",31.8182,32.8224,31.8182,32.7108,326000.0],["2019-05-22",32.4598,32.6364,31.53,31.9577,668700.0],["2019-05-23",31.2138,31.6973,29.7726,30.4793,945900.0],["2019-05-24",30.8698,31.0734,30.1353,30.6652,935900.0],["2019-05-28",30.814,31.5439,30.5258,31.1116,605700.0],["2019-05-29",30.5165,31.344,30.0144,31.1859,691700.0],["2019-05-30",31.1301,31.6044,30.2003,30.3584,273700.0],["2019-05-31",29.6982,30.6466,29.4193,30.2654,316100.0],["2019-06-03",30.377,30.9581,29.9121,30.628,397800.0],["2019-06-04",30.8977,31.2696,30.2468,30.8512,408100.0],["2019-06-05",30.8419,31.0744,30.2096,30.7768,475500.0],["2019-06-06",30.6373,31.3068,29.7726,30.6095,426700.0],["2019-06-07",30.47,30.7768,29.9586,30.4607,449800.0],["2019-06-10",30.6466,31.1673,30.377,30.4886,423000.0],["2019-06-11",30.7024,31.1488,29.9958,30.3026,758600.0],["2019-06-12",30.2096,30.6653,28.7219,28.9079,615300.0],["2019-06-13",29.3356,29.7075,28.9079,29.6796,627000.0],["2019-06-14",29.6331,30.126,28.8707,28.9358,351600.0],["2019-06-17",29.0102,29.3635,28.4523,28.4709,772200.0],["2019-06-18",28.3686,28.7452,27.6619,28.4895,777500.0],["2019-06-19",28.5081,28.6011,27.7782,27.9874,343100.0],["2019-06-20",28.443,29.6146,28.443,29.2333,473100.0],["2019-06-21",29.0753,29.5495,28.7684,29.1497,619500.0],["2019-06-24",29.0939,29.1431,28.4244,28.4988,544800.0],["2019-06-25",28.3407,28.5313,27.8572,28.4058,344000.0],["2019-06-26",28.6011,29.5681,28.5546,29.2798,424300.0],["2019-06-27",29.2798,30.1724,29.2147,29.5867,685500.0],["2019-06-28",29.6517,31.0465,29.6517,30.7954,2028000.0],["2019-07-01",31.2045,31.5151,30.0516,30.4328,787600.0],["2019-07-02",30.3491,30.3491,28.6475,28.8335,432800.0],["2019-07-03",28.8893,29.224,28.2291,28.6569,310800.0],["2019-07-05",28.4895,29.066,28.3872,29.0567,210700.0],["2019-07-08",28.8614,30.2189,28.8242,29.6332,850900.0],["2019-07-09",29.41,30.2654,29.1218,30.1817,983600.0],["2019-07-10",30.5165,30.6559,29.4193,29.6053,510600.0],["2019-07-11",29.661,29.7447,29.0102,29.2612,275500.0],["2019-07-12",29.2798,29.5774,28.9265,29.5216,347500.0],["2019-07-15",29.6053,30.284,29.2612,29.5681,515100.0],["2019-07-16",29.4658,30.2561,28.787,28.8614,477300.0],["2019-07-17",28.7126,29.1125,28.3965,28.5918,482700.0],["2019-07-18",28.3872,28.8521,28.1733,28.5546,361600.0],["2019-07-19",28.4988,28.7405,28.0711,28.6011,498700.0],["2019-07-22",28.7312,29.3356,28.7312,29.1403,516000.0],["2019-07-23",29.1497,29.4565,28.2849,28.4337,855400.0],["2019-07-24",28.3779,29.0567,28.3407,28.973,468700.0],["2019-07-25",29.0567,29.1264,27.1598,27.3179,491400.0],["2019-07-26",27.4295,27.5876,26.9971,27.4109,609600.0],["2019-07-29",27.2435,27.4667,25.449,25.8023,979900.0],["2019-07-30",25.6721,27.5597,25.6536,27.4388,597400.0],["2019-07-31",27.4016,28.35,27.1041,27.3086,479200.0],["2019-08-01",28.164,29.6424,26.3788,27.8944,1220500.0],["2019-08-02",27.6526,27.9502,26.7786,27.3923,553100.0],["2019-08-05",26.7042,26.7879,25.5885,26.1185,527800.0],["2019-08-06",26.2114,26.23,24.826,25.4676,478200.0],["2019-08-07",24.8725,26.0441,24.5424,25.8767,640000.0],["2019-08-08",26.0441,26.5555,25.8302,26.5462,620500.0],["2019-08-09",26.5276,26.6577,25.9511,26.3137,364300.0],["2019-08-12",26.0906,26.4625,25.8116,26.2114,413700.0],["2019-08-13",25.9418,26.9553,25.7465,25.8395,369900.0],["2019-08-14",25.1329,25.3839,23.8311,23.8962,567800.0],["2019-08-15",23.7846,24.1147,23.4499,24.045,331900.0],["2019-08-16",24.1287,24.7935,23.9334,24.7516,319800.0],["2019-08-19",25.1887,25.3653,24.7795,25.0399,409700.0],["2019-08-20",24.919,24.9562,24.3239,24.3518,357900.0],["2019-08-21",24.6587,24.9004,24.3518,24.4913,318600.0],["2019-08-22",24.6122,24.7005,23.9985,24.0171,319500.0],["2019-08-23",23.6359,24.2588,22.8548,23.0873,577200.0],["2019-08-26",23.4127,23.5894,22.9478,23.0873,226000.0],["2019-08-27",23.2732,23.422,22.6688,22.7525,428700.0],["2019-08-28",22.6967,23.2732,22.5294,22.9664,427500.0],["2019-08-29",23.2546,23.9613,23.1616,23.7195,498700.0],["2019-08-30",23.9055,24.1751,23.2453,23.6823,512800.0],["2019-09-03",23.1431,23.9427,22.7339,23.7939,465600.0],["2019-09-04",24.0822,24.4634,23.8311,24.4076,394800.0],["2019-09-05",24.8632,25.7,24.5843,25.105,473300.0],["2019-09-06",24.9562,25.1515,24.2402,24.9283,252800.0],["2019-09-09",25.1979,26.8902,24.9004,26.8716,683200.0],["2019-09-10",27.0111,28.2198,26.8251,27.1598,830800.0],["2019-09-11",27.2342,27.9409,27.0157,27.6991,870700.0],["2019-09-12",27.2993,27.2993,26.1185,27.039,516000.0],["2019-09-13",27.197,27.5597,26.9088,27.4016,314600.0],["2019-09-16",28.2663,29.6982,28.2663,29.0009,836400.0],["2019-09-17",28.6382,29.2519,27.8944,28.8986,489200.0],["2019-09-18",28.7126,29.5169,27.5597,28.6011,778100.0],["2019-09-19",28.7777,28.9358,28.2756,28.3407,523400.0],["2019-09-20",28.3779,28.629,27.5504,27.8665,2269300.0],["2019-09-23",27.5969,27.9595,27.2342,27.5876,456800.0],["2019-09-24",27.4109,27.4946,26.8158,27.0018,384900.0],["2019-09-25",26.509,27.4853,25.6164,27.4295,288700.0],["2019-09-26",27.1877,27.5411,26.6856,27.0855,407500.0],["2019-09-27",26.9646,27.6155,26.7042,27.3458,500800.0],["2019-09-30",27.2528,27.4667,26.4067,26.9088,737800.0],["2019-10-01",27.2249,27.7549,26.3974,26.5183,670800.0],["2019-10-02",26.416,26.6252,25.9418,26.3881,517700.0],["2019-10-03",26.2114,26.6903,26.1556,26.6206,384600.0],["2019-10-04",26.7228,26.8251,25.8628,26.0441,300200.0],["2019-10-07",26.0069,26.3974,25.7893,25.8953,241300.0],["2019-10-08",25.6907,26.1371,25.5234,25.635,364000.0],["2019-10-09",25.8488,25.9976,25.4769,25.7,335600.0],["2019-10-10",25.793,26.1092,25.3932,25.8674,641100.0],["2019-10-11",26.1835,26.8344,25.8767,26.4811,410100.0],["2019-10-14",26.0441,26.244,25.3839,26.072,353500.0],["2019-10-15",25.9697,26.5927,25.8674,26.0999,346000.0],["2019-10-16",25.9697,26.5276,25.2909,25.4397,337000.0],["2019-10-17",25.5885,25.9976,25.2165,25.3281,415100.0],["2019-10-18",25.3095,25.8116,24.7981,24.8074,308100.0],["2019-10-21",24.9004,25.6907,24.9004,25.4955,480800.0],["2019-10-22",25.5885,26.3602,25.5885,25.979,375500.0],["2019-10-23",25.7651,26.5555,25.3839,26.5462,250900.0],["2019-10-24",26.6763,26.7321,25.3653,26.1835,715000.0],["2019-10-25",26.1742,26.8344,26.1742,26.5648,166300.0],["2019-10-28",26.602,26.9646,26.2114,26.323,392800.0],["2019-10-29",26.0534,27.383,26.0534,27.1877,281000.0],["2019-10-30",26.7135,26.7135,25.3095,25.3095,634500.0],["2019-10-31",25.7186,28.3128,25.5513,27.6341,1174700.0],["2019-11-01",27.8107,28.8289,27.3551,28.6569,490900.0],["2019-11-04",29.066,29.2147,28.5267,29.066,392200.0],["2019-11-05",29.2612,29.2807,28.006,28.3779,440600.0],["2019-11-06",28.3035,28.3965,27.2156,27.8944,381000.0],["2019-11-07",28.2105,28.694,27.4946,27.82,452800.0],["2019-11-08",27.5132,28.099,27.4202,28.0804,231300.0],["2019-11-11",27.7363,28.4151,27.4574,28.2663,202800.0],["2019-11-12",28.4709,29.0102,28.1408,28.6754,273500.0],["2019-11-13",28.5267,28.6661,28.1454,28.3686,270900.0],["2019-11-14",28.3686,28.9637,28.3593,28.5639,211900.0],["2019-11-15",28.8242,29.1868,28.4988,28.6104,245900.0],["2019-11-18",28.3593,28.7033,27.6062,27.9409,446700.0],["2019-11-19",27.9874,28.5918,27.7921,28.2849,405500.0],["2019-11-20",28.2198,28.6011,27.7549,28.35,641000.0],["2019-11-21",28.5174,28.5174,27.7363,28.3221,313200.0],["2019-11-22",28.4523,28.6104,27.9316,28.099,204400.0],["2019-11-25",28.0432,28.8521,27.7456,28.6754,270400.0],["2019-11-26",28.7173,28.8614,28.2663,28.4337,312600.0],["2019-11-27",28.6382,28.9265,28.4393,28.88,166700.0],["2019-11-29",28.5816,28.6469,28.078,28.1526,66100.0],["2019-12-02",28.3671,28.936,27.7144,28.078,362700.0],["2019-12-03",27.8636,27.9941,27.4439,27.6677,284300.0],["2019-12-04",27.9755,28.8987,27.8822,28.535,353100.0],["2019-12-05",28.7588,28.7588,28.0407,28.535,386300.0],["2019-12-06",28.7028,29.4768,28.4697,29.1598,321900.0],["2019-12-09",28.8893,29.3742,28.8893,29.2623,256700.0],["2019-12-10",29.2717,29.654,29.0385,29.6167,351400.0],["2019-12-11",29.4582,29.7472,29.0012,29.5607,338100.0],["2019-12-12",29.6167,30.344,29.4488,30.2881,501500.0],["2019-12-13",30.2881,30.6751,29.8125,30.2881,401000.0],["2019-12-16",30.6331,31.2113,30.6052,30.8569,464600.0],["2019-12-17",30.9036,31.188,30.5119,30.5865,345200.0],["2019-12-18",30.5399,31.3512,30.3814,31.3139,262800.0],["2019-12-19",31.2579,32.1065,31.118,31.7894,423000.0],["2019-12-20",31.9666,31.9666,31.2766,31.6029,693200.0],["2019-12-23",31.575,32.3023,31.4817,32.2557,273200.0],["2019-12-24",32.3863,32.638,32.1718,32.4982,152300.0],["2019-12-26",32.6101,32.638,32.3303,32.4609,233700.0],["2019-12-27",32.5448,32.6119,31.6869,31.9293,327200.0],["2019-12-30",31.948,32.666,31.92,32.2557,288200.0],["2019-12-31",32.0599,32.2557,31.8827,32.0039,254400.0],["2020-01-02",32.3396,32.3583,31.6589,31.9107,444900.0],["2020-01-03",32.2837,32.7033,31.92,32.3303,282800.0],["2020-01-06",32.3023,32.8991,32.2464,32.7686,267900.0],["2020-01-07",32.722,32.7313,32.1345,32.4422,207500.0],["2020-01-08",32.2464,32.3163,31.3139,31.4817,413500.0],["2020-01-09",31.575,31.7335,30.7077,31.118,446900.0],["2020-01-10",31.0528,31.0807,30.6704,30.7171,229600.0],["2020-01-13",30.6052,30.7544,30.2788,30.4093,180900.0],["2020-01-14",30.3161,30.6984,29.9058,30.4373,174500.0],["2020-01-15",30.1296,30.5212,29.6726,29.8964,395300.0],["2020-01-16",30.1389,31.1087,30.1389,31.0807,221800.0],["2020-01-17",31.1927,31.3419,30.9129,31.3232,272100.0],["2020-01-21",31.0155,31.2952,30.7264,30.9968,255100.0],["2020-01-22",30.9968,31.0434,29.971,30.3254,235700.0],["2020-01-23",29.9804,30.4606,29.2437,30.1949,197900.0],["2020-01-24",30.1762,30.2974,28.535,28.7774,233700.0],["2020-01-27",28.134,28.3018,27.4253,27.7237,431400.0],["2020-01-28",27.9475,28.4697,27.6025,28.4137,286700.0],["2020-01-29",28.5909,28.9453,28.2645,28.2739,284700.0],["2020-01-30",27.8636,28.2272,27.2481,27.9009,373700.0],["2020-01-31",27.5092,27.733,26.6793,26.8751,226900.0],["2020-02-03",26.9683,27.0896,26.5021,26.5114,417200.0],["2020-02-04",27.1082,27.5465,26.9264,27.0429,219900.0],["2020-02-05",27.5558,28.2832,27.4719,27.761,251000.0],["2020-02-06",27.8542,27.8542,27.2667,27.5185,203500.0],["2020-02-07",27.2574,27.5745,26.7352,26.8471,307300.0],["2020-02-10",26.7166,27.0756,26.5869,26.9777,306000.0],["2020-02-11",27.4626,27.6398,26.8844,27.2388,312900.0],["2020-02-12",27.7237,27.7983,27.1735,27.6957,223500.0],["2020-02-13",27.4626,27.7796,27.332,27.5372,150700.0],["2020-02-14",27.6118,27.7656,27.0056,27.416,250600.0],["2020-02-18",27.2201,27.2201,26.4741,26.7632,254400.0],["2020-02-19",26.9777,27.416,26.7026,27.1082,355700.0],["2020-02-20",27.1455,27.9848,27.1455,27.1828,243900.0],["2020-02-21",26.9497,27.0429,26.241,26.8471,257400.0],["2020-02-24",25.9146,25.9239,25.1686,25.2245,319000.0],["2020-02-25",25.3644,25.4204,24.2547,24.4879,480100.0],["2020-02-26",24.8142,24.9774,23.6766,23.7885,567900.0],["2020-02-27",23.3036,24.6744,22.9026,23.6579,1319600.0],["2020-02-28",22.8437,25.6045,22.8437,25.5577,889400.0],["2020-03-02",25.7355,26.2595,24.7248,26.2034,435000.0],["2020-03-03",26.1379,26.428,24.678,25.5483,451900.0],["2020-03-04",25.7167,25.8197,24.7341,25.2208,281300.0],["2020-03-05",24.575,24.9681,23.5316,24.1258,563700.0],["2020-03-06",23.2649,23.686,20.7119,21.1873,911600.0],["2020-03-09",18.2769,18.2769,13.5041,13.5883,1480000.0],["2020-03-10",14.0843,14.5897,12.4934,13.7568,1268700.0],["2020-03-11",13.4292,13.5603,11.9974,12.1659,953400.0],["2020-03-12",11.2394,13.1391,10.7247,11.8758,1550200.0],["2020-03-13",12.6899,12.6899,10.9493,12.0255,2006700.0],["2020-03-16",11.5576,11.5576,10.6872,10.734,1477500.0],["2020-03-17",10.9306,10.9306,9.611,9.7514,1322300.0],["2020-03-18",9.2928,9.3771,7.8704,7.8704,1154500.0],["2020-03-19",7.9452,11.2955,7.6364,10.9867,1060700.0],["2020-03-20",11.2675,11.6886,10.6311,11.1645,930600.0],["2020-03-23",11.2207,11.7447,10.5001,10.8744,622700.0],["2020-03-24",11.3423,12.3437,11.2768,12.3437,523400.0],["2020-03-25",12.3437,12.849,11.4874,11.829,862700.0],["2020-03-26",11.9506,12.1752,11.3049,11.595,400600.0],["2020-03-27",11.1271,11.1926,9.99,10.4814,840500.0],["2020-03-30",10.341,10.603,9.1244,10.4252,748700.0],["2020-03-31",10.2942,11.4359,10.238,10.8557,614000.0],["2020-04-01",10.472,10.4907,9.845,10.2942,685300.0],["2020-04-02",10.5001,11.8757,10.4439,11.7541,611700.0],["2020-04-03",11.7541,11.9225,10.472,10.7247,658100.0],["2020-04-06",11.7073,13.0175,11.113,12.849,783300.0],["2020-04-07",13.2327,14.2528,12.7929,13.0923,692800.0],["2020-04-08",13.476,14.5897,13.0643,14.3276,696600.0],["2020-04-09",14.4587,16.3678,14.1779,14.7207,1059400.0],["2020-04-13",14.9172,15.4694,13.6726,14.2247,620000.0],["2020-04-14",14.3744,14.8498,13.4573,13.9065,523700.0],["2020-04-15",13.1672,13.8129,12.4934,12.9332,791500.0],["2020-04-16",13.0549,13.0549,11.1786,11.5856,369700.0],["2020-04-17",11.9319,12.8677,11.7728,12.325,505100.0],["2020-04-20",11.7541,12.091,11.2675,11.5201,666200.0],["2020-04-21",11.2019,12.0629,11.0429,11.8477,675400.0],["2020-04-22",12.1659,12.7274,11.9506,12.5308,595400.0],["2020-04-23",12.9145,13.5977,12.3998,13.4105,732800.0],["2020-04-24",14.0188,14.3089,13.0783,13.5041,466900.0],["2020-04-27",13.5977,14.2715,12.6899,14.0375,495300.0],["2020-04-28",14.6833,14.8049,13.5415,14.3838,659000.0],["2020-04-29",15.1231,17.0884,14.7207,17.0041,572800.0],["2020-04-30",17.0041,18.1084,16.1712,16.6391,908800.0],["2020-05-01",16.2367,16.6111,14.7207,15.0108,561100.0],["2020-05-04",14.7956,15.5068,14.0937,15.3383,697200.0],["2020-05-05",16.4894,16.4988,14.7768,14.8143,448600.0],["2020-05-06",14.8236,15.2822,14.1311,14.2902,316000.0],["2020-05-07",14.5616,15.4226,14.5335,14.702,487100.0],["2020-05-08",15.2541,16.0028,15.0202,15.7969,576100.0],["2020-05-11",15.5161,15.5536,14.9172,15.2541,280300.0],["2020-05-12",15.3758,16.3912,15.0763,15.9934,608800.0],["2020-05-13",15.7688,15.9092,14.1873,14.5522,560500.0],["2020-05-14",14.0937,14.9734,13.7568,14.8611,467100.0],["2020-05-15",14.8517,15.8624,14.6271,15.3571,564700.0],["2020-05-18",16.3022,17.1819,16.3022,16.845,469000.0],["2020-05-19",16.6298,16.9761,15.4974,15.5536,375100.0],["2020-05-20",16.1993,17.1071,15.6004,17.0416,638800.0],["2020-05-21",17.1539,17.3878,16.5362,17.0322,852500.0],["2020-05-22",16.976,17.21,16.4613,16.7982,351100.0],["2020-05-26",17.6873,17.6873,17.2007,17.3504,446400.0],["2020-05-27",18.0242,18.3049,17.3504,18.1365,769000.0],["2020-05-28",18.6699,19.2501,18.0335,18.8103,501100.0],["2020-05-29",18.4249,18.5377,17.4002,17.936,632800.0],["2020-06-01",17.9548,18.8009,17.7198,18.0865,512800.0],["2020-06-02",18.4531,18.9137,18.1382,18.6411,294400.0],["2020-06-03",19.0453,19.1299,17.842,18.5283,761700.0],["2020-06-04",18.4343,20.1358,18.1993,19.9289,592100.0],["2020-06-05",21.1322,21.4236,20.5118,20.8126,548500.0],["2020-06-08",21.7526,22.8807,21.1228,22.7585,508300.0],["2020-06-09",21.809,22.5611,21.5458,22.1381,389600.0],["2020-06-10",21.6774,21.6774,20.5118,20.54,755100.0],["2020-06-11",19.2991,19.8443,18.9043,18.9607,799400.0],["2020-06-12",20.07,20.1264,18.2839,18.8855,423900.0],["2020-06-15",17.842,19.3461,17.7292,19.2145,468300.0],["2020-06-16",20.4178,20.7374,18.9701,19.3085,583900.0],["2020-06-17",19.3085,19.3085,18.4578,18.5753,331500.0],["2020-06-18",18.2369,18.9701,18.1617,18.5565,195500.0],["2020-06-19",18.9231,19.2615,18.2651,18.4531,588900.0],["2020-06-22",18.4249,18.8291,17.936,18.7633,417400.0],["2020-06-23",18.9325,19.3649,18.8761,19.0641,460900.0],["2020-06-24",18.9231,19.0077,17.8796,18.6411,636900.0],["2020-06-25",18.5189,19.4119,18.4907,19.0923,494900.0],["2020-06-26",18.8009,18.9598,18.2839,18.5659,1099900.0],["2020-06-29",18.8103,19.1581,18.3591,18.5847,257500.0],["2020-06-30",18.4625,19.6093,18.2181,19.3931,284300.0],["2020-07-01",19.4307,19.7127,18.4578,18.7257,334000.0],["2020-07-02",19.1863,19.4307,18.6881,18.8855,271500.0],["2020-07-06",19.3273,19.5811,18.8855,19.4307,239700.0],["2020-07-07",19.1863,19.2239,18.6881,18.9513,253300.0],["2020-07-08",19.5529,19.8819,18.5001,18.7915,456600.0],["2020-07-09",18.7069,18.7445,17.9643,17.9925,434700.0],["2020-07-10",18.0301,18.4249,17.9266,18.4061,273400.0],["2020-07-13",18.8197,18.8197,17.8984,18.2463,262600.0],["2020-07-14",18.2651,19.1769,18.2369,19.0077,252900.0],["2020-07-15",19.7315,20.5118,19.3085,20.1545,395200.0],["2020-07-16",19.9195,20.0605,19.285,19.6281,406300.0],["2020-07-17",19.5247,19.8631,19.4307,19.6657,219100.0],["2020-07-20",19.5623,20.0041,19.2991,19.5153,270300.0],["2020-07-21",19.9477,21.2732,19.8067,20.9442,489800.0],["2020-07-22",20.587,20.587,19.9101,20.305,391000.0],["2020-07-23",20.0982,21.1886,19.9994,21.057,464000.0],["2020-07-24",20.8878,21.057,20.3144,20.5964,241700.0],["2020-07-27",20.869,21.3108,20.493,21.3014,378600.0],["2020-07-28",20.9442,21.0805,20.5165,20.7938,408400.0],["2020-07-29",20.7938,21.5928,20.6434,21.5364,472000.0],["2020-07-30",21.5834,22.091,20.241,21.1886,539700.0],["2020-07-31",22.2038,22.2038,20.775,21.2638,387300.0],["2020-08-03",21.4518,22.2838,21.2168,22.0628,279800.0],["2020-08-04",21.9218,22.4859,21.4565,22.2791,297400.0],["2020-08-05",22.7585,22.9371,22.4671,22.8995,248600.0],["2020-08-06",22.7491,22.8807,22.3919,22.5517,177900.0],["2020-08-07",22.3073,22.6833,21.9688,22.6457,200700.0],["2020-08-10",22.8149,23.6703,22.8149,23.4917,384500.0],["2020-08-11",24.0275,24.4318,23.1815,23.3883,325000.0],["2020-08-12",23.7173,24.0933,23.2661,23.4541,287700.0],["2020-08-13",23.2473,23.5763,23.1345,23.4541,193100.0],["2020-08-14",23.0875,23.5951,22.9935,23.4729,195700.0],["2020-08-17",23.5857,23.8489,23.0875,23.3131,327500.0],["2020-08-18",23.1157,23.2943,22.2979,22.4483,337700.0],["2020-08-19",22.6833,23.0969,22.3355,22.4201,257900.0],["2020-08-20",22.1004,22.2226,21.8278,21.9124,220000.0],["2020-08-21",21.574,21.809,21.0194,21.386,232600.0],["2020-08-24",21.6586,22.5517,21.386,22.2603,281500.0],["2020-08-25",22.7585,22.8572,22.1662,22.3543,257400.0],["2020-08-26",22.2039,22.2621,21.2074,21.3484,178900.0],["2020-08-27",21.4894,21.6351,21.1557,21.4988,238400.0],["2020-08-28",21.6876,22.1123,21.5083,21.9518,199800.0],["2020-08-31",21.8574,22.0368,20.8288,20.8476,256700.0],["2020-09-01",20.6494,21.0269,20.5362,20.7532,345400.0],["2020-09-02",20.6589,20.791,20.3002,20.4984,280100.0],["2020-09-03",20.5551,21.0364,20.4984,20.7627,283600.0],["2020-09-04",21.1119,21.1676,20.8571,20.9231,169100.0],["2020-09-08",20.5267,20.5267,19.2055,19.2338,241200.0],["2020-09-09",19.4886,19.9322,19.2432,19.432,353300.0],["2020-09-10",19.4037,19.4037,18.2627,18.4127,350900.0],["2020-09-11",18.5732,19.3282,18.4222,19.2149,371000.0],["2020-09-14",19.1772,19.2621,18.3939,19.2244,438800.0],["2020-09-15",19.281,19.432,18.7997,19.2149,317100.0],["2020-09-16",19.2715,20.0124,19.2244,19.5452,594100.0],["2020-09-17",19.281,19.5641,18.8091,19.3187,373300.0],["2020-09-18",19.3093,19.9416,18.9979,19.6774,1360900.0],["2020-09-21",18.979,19.2432,18.3278,18.5543,361400.0],["2020-09-22",18.6204,18.8563,18.2712,18.5732,254300.0],["2020-09-23",18.6392,18.7336,16.8933,16.9216,486600.0],["2020-09-24",16.7895,17.3132,16.478,16.8366,401400.0],["2020-09-25",16.5441,17.2425,16.4969,17.1386,367100.0],["2020-09-28",17.5256,18.1202,17.4973,17.922,231800.0],["2020-09-29",17.7049,18.5354,17.6577,18.2051,455400.0],["2020-09-30",18.3183,18.7525,17.922,18.1107,330100.0],["2020-10-01",17.9692,18.1626,17.5445,17.7427,407900.0],["2020-10-02",17.4029,19.2904,17.3274,18.9507,362900.0],["2020-10-05",19.3942,19.7057,18.9224,19.2715,184500.0],["2020-10-06",19.6585,19.6585,18.7336,18.9318,309100.0],["2020-10-07",18.9507,19.3187,18.6298,19.1017,307700.0],["2020-10-08",19.4414,19.734,19.2149,19.6774,210700.0],["2020-10-09",19.8001,19.8048,19.0922,19.2338,168400.0],["2020-10-12",19.1866,19.3187,18.5354,19.1583,174700.0],["2020-10-13",18.828,19.1205,18.2145,18.2712,158200.0],["2020-10-14",18.4316,18.9318,18.4316,18.4882,175800.0],["2020-10-15",18.0447,18.2712,17.6105,17.9031,496000.0],["2020-10-16",17.7898,18.2334,17.3368,17.5162,269200.0],["2020-10-19",17.6577,17.988,17.167,17.2236,335500.0],["2020-10-20",17.4312,17.7521,17.3085,17.5162,191700.0],["2020-10-21",17.3463,17.7993,17.2142,17.4029,533900.0],["2020-10-22",17.384,17.7238,17.3557,17.5539,664800.0],["2020-10-23",17.6011,17.8229,17.4407,17.6577,556500.0],["2020-10-26",17.3463,17.3463,16.6479,16.7328,462800.0],["2020-10-27",16.6668,16.9216,16.4497,16.6101,542700.0],["2020-10-28",16.0533,16.3081,15.6664,15.808,531300.0],["2020-10-29",15.5531,16.2704,15.204,16.11,361600.0],["2020-10-30",16.0911,16.4591,15.9118,16.0439,547600.0],["2020-11-02",16.0816,16.9593,15.7608,16.865,521200.0],["2020-11-03",17.2425,17.7804,16.9027,17.2613,352400.0],["2020-11-04",17.2236,17.2236,16.0533,16.7517,306800.0],["2020-11-05",16.8555,18.0069,16.8555,17.8937,650200.0],["2020-11-06",18.0163,18.2712,17.62,17.7615,264300.0],["2020-11-09",19.7529,22.9522,19.7529,22.3671,650600.0],["2020-11-10",22.3388,22.603,21.3478,22.3954,547000.0],["2020-11-11",22.4143,22.4709,21.0552,21.4611,413100.0],["2020-11-12",21.0081,21.6687,21.0081,21.3101,310900.0],["2020-11-13",21.5932,22.0462,21.4894,21.9046,219900.0],["2020-11-16",23.0277,23.5751,22.5653,23.5373,428000.0],["2020-11-17",22.99,23.4307,22.4614,23.2165,570500.0],["2020-11-18",23.4146,23.5562,22.3765,22.386,445100.0],["2020-11-19",22.1123,22.5464,21.7725,22.5181,217100.0],["2020-11-20",22.3388,22.5181,21.6876,22.1689,258700.0],["2020-11-23",22.6596,23.5515,22.6596,23.292,377100.0],["2020-11-24",24.0658,25.2267,23.8865,24.5849,426200.0],["2020-11-25",24.1508,24.3018,23.7355,23.9715,136500.0],["2020-11-27",24.0567,24.1609,23.3653,23.7442,156300.0],["2020-11-30",23.3653,23.8105,21.812,21.9731,330700.0],["2020-12-01",22.6929,23.5263,22.4277,23.2801,566200.0],["2020-12-02",23.1664,24.0851,23.1664,23.8862,201800.0],["2020-12-03",23.8673,24.2461,23.5642,23.7915,207600.0],["2020-12-04",24.303,26.3108,24.1798,26.2445,481800.0],["2020-12-07",25.8467,25.8941,25.0606,25.7236,275600.0],["2020-12-08",25.1743,26.1593,25.1743,25.9509,304500.0],["2020-12-09",25.9225,26.3866,25.0417,25.288,296000.0],["2020-12-10",24.9849,26.3061,24.9849,25.8846,243300.0],["2020-12-11",25.43,26.1261,24.9707,25.4963,721000.0],["2020-12-14",26.0456,26.1972,25.1317,25.2122,375900.0],["2020-12-15",25.5721,26.6897,25.3069,26.6613,259000.0],["2020-12-16",26.6518,26.6518,25.932,26.0362,360100.0],["2020-12-17",26.093,26.1309,25.3732,25.6384,208500.0],["2020-12-18",25.5816,25.9225,24.8049,25.1269,814800.0],["2020-12-21",24.1798,24.7462,23.8578,24.2745,216900.0],["2020-12-22",24.0756,24.2935,23.5831,24.0567,254000.0],["2020-12-23",24.5681,25.0985,24.4119,25.0512,283300.0],["2020-12-24",25.0701,25.0701,24.3219,24.5681,68100.0],["2020-12-28",24.8144,24.9858,24.3276,24.5681,297700.0],["2020-12-29",24.7102,24.7528,23.4979,24.0188,240800.0],["2020-12-30",24.123,24.6771,24.0283,24.4545,142000.0],["2020-12-31",24.625,24.7481,24.2082,24.6913,271600.0],["2021-01-04",24.9565,25.6952,24.7955,25.2595,349100.0],["2021-01-05",25.43,27.2485,25.3164,27.0969,478400.0],["2021-01-06",28.2998,29.1332,27.8641,28.5934,428900.0],["2021-01-07",28.9438,29.4837,28.565,29.1332,287100.0],["2021-01-08",29.5879,29.6399,28.6407,28.9343,209400.0],["2021-01-11",27.9967,28.3755,26.9643,27.4663,238300.0],["2021-01-12",27.8452,28.6881,27.6368,28.2619,252400.0],["2021-01-13",27.902,27.902,26.4624,26.7181,241700.0],["2021-01-14",26.7181,28.1577,26.7181,27.6179,236700.0],["2021-01-15",26.898,27.2295,25.913,26.6802,387900.0],["2021-01-19",26.9454,27.6463,26.6044,27.1822,289900.0],["2021-01-20",27.4663,27.9825,26.7181,27.741,324000.0],["2021-01-21",27.5894,27.722,26.434,26.5855,330800.0],["2021-01-22",25.7804,27.5231,25.6952,27.4853,388500.0],["2021-01-25",26.8033,26.8223,25.2027,26.1309,330400.0],["2021-01-26",26.4813,26.6139,25.2217,25.4016,164000.0],["2021-01-27",24.6439,25.3448,23.6589,23.7063,627700.0],["2021-01-28",24.3408,25.4774,23.8957,25.3258,359300.0],["2021-01-29",25.108,25.288,24.1988,24.8144,374100.0],["2021-02-01",25.3069,25.3685,24.2651,25.1932,295700.0],["2021-02-02",25.8752,26.093,24.9943,25.3921,269300.0],["2021-02-03",25.3827,26.917,25.2595,26.9075,235400.0],["2021-02-04",27.078,27.4379,26.2351,27.4,261100.0],["2021-02-05",27.8736,27.9872,27.2579,27.4947,287800.0],["2021-02-08",27.7883,28.8965,27.5231,28.4229,195800.0],["2021-02-09",28.1482,28.1767,27.239,28.0535,359700.0],["2021-02-10",28.243,28.243,27.1254,27.9115,374000.0],["2021-02-11",27.9493,28.0346,26.9454,27.2674,303000.0],["2021-02-12",26.9833,27.4758,26.2587,27.1917,304800.0],["2021-02-16",27.7599,28.3755,27.5231,27.8452,321000.0],["2021-02-17",27.7126,28.1388,27.0212,27.8167,360300.0],["2021-02-18",27.7883,28.2714,26.7465,27.9967,409600.0],["2021-02-19",27.9304,28.6597,27.902,28.2714,361400.0],["2021-02-22",28.2714,29.6636,27.9967,29.048,315200.0],["2021-02-23",29.1522,29.1522,27.7789,28.9154,278800.0],["2021-02-24",29.0764,32.1735,29.0764,32.1072,363500.0],["2021-02-25",32.1072,32.9596,30.2129,31.0559,672800.0],["2021-02-26",30.9229,30.9277,29.5363,30.2676,429000.0],["2021-03-01",31.3788,32.7179,30.676,32.6514,446400.0],["2021-03-02",32.4235,32.9363,31.6067,31.6067,382000.0],["2021-03-03",31.8251,32.4235,31.6447,31.7207,349000.0],["2021-03-04",31.9106,33.3162,31.7634,32.9173,493100.0],["2021-03-05",34.114,35.2347,32.7179,35.0352,443600.0],["2021-03-08",35.0352,37.1056,34.2422,36.7352,499000.0],["2021-03-09",32.8983,34.1235,29.9352,30.8469,1461900.0],["2021-03-10",30.8659,32.1576,30.3911,31.7777,4772700.0],["2021-03-11",31.8821,32.7084,30.7425,31.1698,813700.0],["2021-03-12",31.4738,31.6827,30.505,31.4358,702000.0],["2021-03-15",31.3028,31.7254,30.8374,31.2933,668700.0],["2021-03-16",30.7805,30.9134,29.3787,30.1536,743900.0],["2021-03-17",29.7643,30.5715,29.7643,30.4576,605600.0],["2021-03-18",31.0464,31.0464,28.2352,28.7576,767500.0],["2021-03-19",28.7765,29.6693,28.3777,29.1469,1977600.0],["2021-03-22",29.0805,29.4594,28.1402,29.014,406300.0],["2021-03-23",28.1022,28.957,27.9218,28.0548,541100.0],["2021-03-24",28.7006,29.8022,28.6436,28.7386,634400.0],["2021-03-25",29.4224,29.8877,27.7888,29.3369,508200.0],["2021-03-26",30.0207,30.5905,29.4034,30.2011,644500.0],["2021-03-29",29.9162,30.2106,28.6531,28.7576,266200.0],["2021-03-30",28.3587,29.1659,28.2542,28.6151,338800.0],["2021-03-31",28.6151,29.4366,28.3207,29.0805,387300.0],["2021-04-01",29.1374,29.8117,28.8905,29.6218,574100.0],["2021-04-05",29.6598,29.7738,28.8145,29.4319,365000.0],["2021-04-06",29.5553,29.8687,28.9095,29.1849,413600.0],["2021-04-07",29.2609,29.6218,28.9,29.3464,215100.0],["2021-04-08",28.8335,28.9855,28.2732,28.5106,354000.0],["2021-04-09",28.5866,28.6721,28.1592,28.1782,183300.0],["2021-04-12",28.2162,28.805,27.9598,28.6151,275300.0],["2021-04-13",28.3777,28.4024,27.1335,27.257,344700.0],["2021-04-14",27.5799,29.0995,27.4992,28.6056,319400.0],["2021-04-15",28.6721,28.9285,27.5799,27.7224,418800.0],["2021-04-16",27.9788,27.9788,27.1145,27.6654,314300.0],["2021-04-19",27.4185,28.0928,27.2285,27.5039,206600.0],["2021-04-20",27.2095,27.3045,26.2598,26.3263,316500.0],["2021-04-21",25.8894,26.7536,25.8894,26.7157,258600.0],["2021-04-22",26.9911,27.295,26.0651,26.6682,221100.0],["2021-04-23",26.7157,27.5476,26.2313,27.2665,311000.0],["2021-04-26",27.4184,28.3682,27.352,27.9313,371500.0],["2021-04-27",27.7888,28.0548,26.7916,27.5229,497800.0],["2021-04-28",27.5799,29.1279,27.5799,28.976,246700.0],["2021-04-29",29.2229,29.6883,28.6578,29.0805,302700.0],["2021-04-30",28.6341,29.0909,28.1022,28.3112,304300.0],["2021-05-03",29.2039,29.8972,28.862,29.7548,283400.0],["2021-05-04",29.7453,30.5905,29.4413,30.4006,569800.0],["2021-05-05",30.6285,31.7777,30.2011,31.6257,479400.0],["2021-05-06",31.6162,32.4045,30.5145,32.338,486300.0],["2021-05-07",32.2145,34.1994,31.7872,34.1805,537000.0],["2021-05-10",34.5983,35.3106,32.6799,32.6894,430000.0],["2021-05-11",31.7967,32.8983,31.5725,32.414,418400.0],["2021-05-12",32.433,33.6391,32.433,32.9933,780600.0],["2021-05-13",32.4805,32.9648,31.8157,32.471,342400.0],["2021-05-14",32.8509,34.2375,32.8509,33.5347,351000.0],["2021-05-17",33.2117,34.0285,32.8319,33.981,290100.0],["2021-05-18",34.0285,34.19,32.9173,32.9648,391800.0],["2021-05-19",31.9296,32.4425,31.4643,32.1861,157800.0],["2021-05-20",32.1671,32.6039,31.2078,32.4805,340200.0],["2021-05-21",33.1168,33.3827,32.5374,32.7464,241400.0],["2021-05-24",33.0598,33.2307,32.4567,33.0028,193100.0],["2021-05-25",32.9553,33.3447,32.4425,32.5279,217900.0],["2021-05-26",32.49,32.8414,32.3475,32.6324,268300.0],["2021-05-27",33.0419,33.6037,32.6705,33.0038,336200.0],["2021-05-28",32.9466,33.5656,32.5753,33.3656,271600.0],["2021-06-01",34.2797,35.1367,33.6703,35.0129,295600.0],["2021-06-02",35.2034,38.2791,34.6892,37.3649,1091600.0],["2021-06-03",37.0697,38.5076,36.6889,38.3648,385600.0],["2021-06-04",38.4981,39.1646,37.0697,38.7456,370300.0],["2021-06-07",38.9742,39.4408,38.5076,38.7742,225800.0],["2021-06-08",38.6409,39.3551,37.9553,39.1456,278500.0],["2021-06-09",39.2122,39.2694,38.3648,38.5171,159300.0],["2021-06-10",38.9742,39.1741,38.1648,38.9266,264600.0],["2021-06-11",39.5169,39.6788,38.241,39.0694,284100.0],["2021-06-14",39.4312,39.8026,38.4409,38.8409,223300.0],["2021-06-15",39.1837,41.1071,39.1837,40.8596,415600.0],["2021-06-16",40.6596,42.0879,40.3263,41.6499,470500.0],["2021-06-17",41.4499,41.9165,36.9269,38.4981,1149700.0],["2021-06-18",37.4887,38.2981,36.327,36.6317,969700.0],["2021-06-21",37.0221,39.0123,36.8888,38.4981,570200.0],["2021-06-22",38.0505,38.6409,37.165,37.4411,433600.0],["2021-06-23",37.8506,38.1743,36.8031,36.8222,471600.0],["2021-06-24",37.0793,37.1126,35.6985,36.6508,757400.0],["2021-06-25",36.8222,37.4506,36.3365,36.7174,2400500.0],["2021-06-28",36.4222,36.9174,34.2036,34.5083,282600.0],["2021-06-29",34.8511,35.7557,34.613,34.6606,298000.0],["2021-06-30",34.6702,35.7176,34.6035,34.9653,250100.0],["2021-07-01",36.108,37.4221,35.8033,37.3554,436600.0],["2021-07-02",37.4982,37.7268,36.4794,37.2507,373800.0],["2021-07-06",36.8983,37.3554,34.7559,35.2129,286200.0],["2021-07-07",35.0415,35.8128,34.3845,35.3462,329600.0],["2021-07-08",34.375,35.9747,34.375,35.7176,299300.0],["2021-07-09",36.4984,36.9745,35.8937,36.765,211800.0],["2021-07-12",36.0413,37.2126,35.8033,37.0697,241200.0],["2021-07-13",36.5841,37.3745,36.0699,37.3078,490600.0],["2021-07-14",37.7077,38.3838,35.7081,35.9271,487300.0],["2021-07-15",35.3843,36.108,34.2321,34.613,430800.0],["2021-07-16",35.1653,35.3748,33.737,34.194,361100.0],["2021-07-19",32.6705,33.2038,31.804,32.6134,371000.0],["2021-07-20",32.7752,34.3845,32.6419,33.7179,525400.0],["2021-07-21",34.7939,35.9747,34.7939,35.47,374600.0],["2021-07-22",35.3177,35.5081,34.4512,35.0987,231600.0],["2021-07-23",35.5176,35.5843,34.2607,34.9082,169000.0],["2021-07-26",35.2415,35.7652,34.9177,35.1082,366700.0],["2021-07-27",34.9082,35.3891,34.5559,35.0891,166300.0],["2021-07-28",35.4415,35.5081,34.4321,34.6892,237200.0],["2021-07-29",34.8606,35.8509,33.6513,35.689,339100.0],["2021-07-30",35.3177,35.3177,34.0893,34.3178,270900.0],["2021-08-02",34.2512,35.7842,34.2512,35.0606,437000.0],["2021-08-03",34.8225,35.013,33.518,34.2036,430400.0],["2021-08-04",33.2704,33.4989,32.1849,32.4991,308500.0],["2021-08-05",32.6705,33.3799,32.3658,32.5086,345600.0],["2021-08-06",32.9752,33.3942,32.6229,32.9181,470800.0],["2021-08-09",32.5753,33.1847,32.0135,32.899,290100.0],["2021-08-10",33.0704,34.6797,32.9752,34.1274,329800.0],["2021-08-11",33.7846,34.9653,33.6656,34.9273,373900.0],["2021-08-12",35.032,35.1463,33.4323,33.8798,236700.0],["2021-08-13",33.975,34.2988,33.08,33.2799,290900.0],["2021-08-16",32.5943,33.0323,32.0135,32.5086,265300.0],["2021-08-17",31.9468,32.9562,31.4421,32.004,238400.0],["2021-08-18",32.2706,32.6324,31.4326,31.4802,226200.0],["2021-08-19",30.7185,31.2327,30.1376,30.7756,293700.0],["2021-08-20",30.3281,31.4136,30.3281,30.8708,197600.0],["2021-08-23",31.7849,32.5181,31.7849,32.4039,195800.0],["2021-08-24",32.7086,33.756,32.7086,33.6513,268300.0],["2021-08-25",33.6798,34.7178,33.4608,34.5464,293100.0],["2021-08-26",34.1464,35.1225,34.0417,34.9558,351500.0],["2021-08-27",35.4141,37.2856,35.4141,37.085,353700.0],["2021-08-30",37.0851,37.0851,36.0634,36.2544,324100.0],["2021-08-31",35.9297,36.6077,35.5765,35.8152,425000.0],["2021-09-01",35.9011,36.2353,35.3855,36.0539,233800.0],["2021-09-02",36.579,37.1185,35.5955,36.0921,693000.0],["2021-09-03",35.9488,36.5695,34.7362,34.8699,234200.0],["2021-09-07",34.6025,35.5192,34.3734,34.488,257600.0],["2021-09-08",34.3543,35.0609,33.5331,33.6095,213000.0],["2021-09-09",33.2563,34.2779,33.2276,33.6191,161200.0],["2021-09-10",34.3638,34.4593,33.6859,33.9151,161100.0],["2021-09-13",34.0678,34.9176,33.896,34.6407,327200.0],["2021-09-14",35.08,35.08,33.3708,33.514,248200.0],["2021-09-15",34.001,35.3568,34.001,35.2232,306000.0],["2021-09-16",35.099,35.1659,33.6095,34.001,340200.0],["2021-09-17",34.1442,34.2874,32.8457,33.0939,963600.0],["2021-09-20",32.2155,32.7502,31.4516,32.0532,327200.0],["2021-09-21",32.4256,32.4256,31.2225,31.8622,271300.0],["2021-09-22",32.311,33.0748,31.9768,31.9768,301000.0],["2021-09-23",32.2823,33.9437,32.0436,33.5522,323400.0],["2021-09-24",33.1703,34.0774,33.1703,33.3613,224800.0],["2021-09-27",34.3829,35.8724,34.2111,35.7197,582800.0],["2021-09-28",36.1493,37.3047,35.9011,35.9106,922400.0],["2021-09-29",35.8247,36.5026,35.1086,35.1563,465100.0],["2021-09-30",35.3377,36.178,34.6646,36.0157,498200.0],["2021-10-01",36.1398,38.46,36.1207,37.467,754900.0],["2021-10-04",38.3359,39.262,37.7248,39.0424,901300.0],["2021-10-05",39.4816,39.4912,37.8585,38.8133,641300.0],["2021-10-06",38.1354,38.6128,36.6745,37.5529,380600.0],["2021-10-07",37.7916,39.0806,37.6102,38.8324,263600.0],["2021-10-08",39.3957,40.6274,39.2239,40.1309,692100.0],["2021-10-11",40.6465,41.1908,39.9113,39.9113,335200.0],["2021-10-12",39.854,40.5988,39.3384,40.3219,235700.0],["2021-10-13",40.1118,40.5033,39.6535,40.3123,224200.0],["2021-10-14",40.9234,41.0571,39.9495,40.1691,296800.0],["2021-10-15",41.2385,41.4868,40.0259,40.1309,395900.0],["2021-10-18",40.4747,42.3461,40.4747,42.0596,436000.0],["2021-10-19",42.1647,42.5084,41.4486,42.4702,333200.0],["2021-10-20",42.2315,42.9763,41.8305,42.9572,282200.0],["2021-10-21",42.6421,43.1386,41.8019,42.8522,337900.0],["2021-10-22",43.0145,43.616,42.3366,42.7758,236300.0],["2021-10-25",43.5205,44.8191,43.4155,43.9406,264200.0],["2021-10-26",44.2366,44.2653,43.0527,43.5205,375800.0],["2021-10-27",42.7758,43.5062,41.439,41.6204,287300.0],["2021-10-28",41.4772,42.3747,41.4772,42.2793,172100.0],["2021-10-29",42.6325,42.8474,41.1526,41.5345,319100.0],["2021-11-01",42.1933,43.2054,41.6968,42.3843,364700.0],["2021-11-02",42.1074,42.2793,41.4295,42.1456,200500.0],["2021-11-03",41.735,42.4702,41.4295,41.5059,433200.0],["2021-11-04",42.4798,43.3009,39.8158,40.3028,349700.0],["2021-11-05",41.3149,41.4581,39.5007,39.5962,361000.0],["2021-11-08",39.792,42.0596,39.7776,40.6752,463300.0],["2021-11-09",40.5988,41.735,39.1857,41.6682,347900.0],["2021-11-10",41.2099,41.84,39.6249,39.8827,232100.0],["2021-11-11",40.4269,41.0762,39.7967,40.1787,306000.0],["2021-11-12",40.1405,40.5797,39.5294,39.8254,140700.0],["2021-11-15",39.8158,39.94,39.1284,39.4721,492200.0],["2021-11-16",39.6058,40.5033,39.2429,39.5676,261500.0],["2021-11-17",39.052,39.3289,37.7248,38.0972,266400.0],["2021-11-18",38.2213,38.565,36.7891,37.2951,389800.0],["2021-11-19",36.2448,36.5886,35.7006,36.0921,425800.0],["2021-11-22",36.2257,37.1424,35.9202,35.9584,313800.0],["2021-11-23",36.5599,37.7343,36.3976,37.2951,297400.0],["2021-11-24",36.8654,37.6866,36.684,36.77,164800.0],["2021-11-26",34.4724,35.066,33.429,34.8171,281200.0],["2021-11-29",35.8893,36.1046,34.8554,35.6308,327500.0],["2021-11-30",34.999,35.6786,33.9651,34.9415,599300.0],["2021-12-01",36.1669,36.1764,33.3907,33.9938,613500.0],["2021-12-02",34.1853,35.3819,33.4194,35.0755,396300.0],["2021-12-03",35.7457,36.0137,33.6013,33.8885,242000.0],["2021-12-06",34.6735,36.2818,33.9747,36.1669,360400.0],["2021-12-07",36.77,37.8709,36.4732,36.636,368900.0],["2021-12-08",36.8274,37.0572,35.9898,36.7795,360500.0],["2021-12-09",36.1573,36.7891,35.6499,36.5498,175900.0],["2021-12-10",37.1242,38.1581,36.4732,37.9187,323600.0],["2021-12-13",37.4497,37.5933,36.1956,36.5881,239900.0],["2021-12-14",36.3583,37.0763,35.1904,35.3149,237100.0],["2021-12-15",35.2957,35.6404,34.3193,35.267,278100.0],["2021-12-16",35.8701,36.77,35.1521,35.2766,279400.0],["2021-12-17",35.1713,35.6308,34.19,35.2574,567600.0],["2021-12-20",34.1948,34.6735,33.4769,34.2618,159500.0],["2021-12-21",34.7788,35.3436,34.6448,35.0947,450100.0],["2021-12-22",35.267,36.1573,34.8458,36.0999,144800.0],["2021-12-23",36.2147,36.5163,35.6595,35.7265,106300.0],["2021-12-27",35.8414,36.6551,34.8171,36.6168,235600.0],["2021-12-28",36.5211,36.9327,36.0999,36.3009,147000.0],["2021-12-29",36.1382,36.6072,35.7169,36.0999,182200.0],["2021-12-30",36.253,36.7221,35.8701,36.4636,366300.0],["2021-12-31",36.4253,36.8178,36.1477,36.5019,207200.0],["2022-01-03",36.5402,39.2207,36.5402,39.1249,312100.0],["2022-01-04",39.3068,41.0156,39.3068,40.379,321700.0],["2022-01-05",40.8768,41.2023,39.795,39.8238,299400.0],["2022-01-06",40.8194,41.6331,39.661,40.8864,280400.0],["2022-01-07",40.6758,41.1831,40.4173,40.8768,241500.0],["2022-01-10",40.8002,40.8002,39.3738,40.245,213500.0],["2022-01-11",40.8959,42.7531,40.1875,42.5616,361100.0],["2022-01-12",42.7052,42.7914,41.3555,42.1213,270000.0],["2022-01-13",42.0926,43.6242,41.7001,41.9777,300200.0],["2022-01-14",41.949,44.1125,41.7384,44.0072,276300.0],["2022-01-18",44.7826,45.6633,43.4615,43.5573,858400.0],["2022-01-19",43.8157,44.6007,43.0786,43.5668,354700.0],["2022-01-20",43.2413,45.3665,43.1265,44.2944,464200.0],["2022-01-21",44.1508,45.0219,43.3945,43.4424,621700.0],["2022-01-24",42.8967,44.2848,41.1736,44.1221,619900.0],["2022-01-25",43.6147,46.7451,41.5565,46.0654,544200.0],["2022-01-26",46.9748,48.0087,45.7878,47.1376,680900.0],["2022-01-27",48.0757,48.315,45.8643,46.6493,515700.0],["2022-01-28",46.3621,47.6736,45.1176,46.6685,481200.0],["2022-01-31",46.4387,47.8029,45.9218,46.3909,448700.0],["2022-02-01",45.9792,47.8843,45.9601,47.6066,355600.0],["2022-02-02",47.195,47.4487,45.7207,45.8835,338000.0],["2022-02-03",45.6824,45.7399,44.6486,45.0698,314500.0],["2022-02-04",45.4144,47.8651,45.357,47.3673,414700.0],["2022-02-07",46.9557,47.98,46.6015,47.1758,363800.0],["2022-02-08",46.7738,46.7738,45.5867,46.1515,255600.0],["2022-02-09",46.209,47.0035,46.1611,46.9269,396900.0],["2022-02-10",46.2377,48.0853,46.0079,46.5345,312500.0],["2022-02-11",46.6685,48.3246,46.5057,47.396,377800.0],["2022-02-14",47.0131,47.7885,46.2808,46.7163,343000.0],["2022-02-15",45.5484,48.3868,45.2804,48.0087,342200.0],["2022-02-16",48.2672,49.3106,46.9461,47.2429,423200.0],["2022-02-17",46.8504,47.7789,46.276,47.5109,225700.0],["2022-02-18",46.6876,47.4535,45.4537,45.7399,479900.0],["2022-02-22",47.0227,47.8938,45.4479,45.8452,552900.0],["2022-02-23",46.209,47.038,44.9358,45.5197,437900.0],["2022-02-24",46.477,46.477,44.0263,45.5963,325700.0],["2022-02-25",46.2104,47.0931,44.8862,47.0931,511300.0],["2022-02-28",48.1294,49.1465,46.6038,48.6092,505000.0],["2022-03-01",49.2233,50.4994,45.6635,46.7573,685300.0],["2022-03-02",48.2925,51.718,47.88,51.4302,547700.0],["2022-03-03",51.0464,51.0464,49.7318,49.9429,601100.0],["2022-03-04",49.6263,52.6488,49.4152,52.524,941000.0],["2022-03-07",54.0497,58.4442,52.8694,57.8877,1543700.0],["2022-03-08",59.279,61.5819,56.6307,58.2044,1874000.0],["2022-03-09",57.0817,57.8685,52.2266,53.426,1180200.0],["2022-03-10",54.1648,57.5423,54.1648,57.1873,605200.0],["2022-03-11",55.4218,56.1318,52.7927,53.4452,733600.0],["2022-03-14",52.0443,52.1162,47.6209,48.542,921400.0],["2022-03-15",46.2871,47.5921,45.9033,46.7669,728700.0],["2022-03-16",46.7669,46.7957,44.2261,45.7978,560600.0],["2022-03-17",47.026,49.2808,46.2967,48.6476,654700.0],["2022-03-18",48.5996,49.4881,48.2733,48.8874,779700.0],["2022-03-21",50.1156,51.7881,50.1156,50.8065,410100.0],["2022-03-22",50.7873,52.4952,50.3267,52.476,567300.0],["2022-03-23",53.3876,53.733,51.9867,52.476,447400.0],["2022-03-24",52.3129,52.5816,51.4398,51.9003,438500.0],["2022-03-25",51.6509,54.7693,51.4781,54.1936,516800.0],["2022-03-28",52.5816,52.7639,51.5741,51.9387,457100.0],["2022-03-29",50.5666,53.3876,49.4296,53.0326,537300.0],["2022-03-30",53.9441,55.1915,52.3139,52.8215,496800.0],["2022-03-31",52.0347,54.9228,52.0347,54.4431,549000.0],["2022-04-01",54.3183,56.1414,53.8194,54.942,1115700.0],["2022-04-04",55.2874,56.3045,53.6467,54.7405,458300.0],["2022-04-05",54.6925,56.0167,53.2628,53.5027,305900.0],["2022-04-06",54.2128,54.2128,52.3129,52.7735,362400.0],["2022-04-07",52.9174,54.088,51.766,53.6946,286100.0],["2022-04-08",54.3183,56.0502,54.2607,55.4985,314900.0],["2022-04-11",53.7426,54.3087,52.5624,52.7351,426100.0],["2022-04-12",54.0017,55.9111,54.0017,55.0955,375800.0],["2022-04-13",55.9399,56.4101,54.99,56.1414,289300.0],["2022-04-14",57.2544,58.2811,55.9399,57.8302,514200.0],["2022-04-18",58.0604,60.2002,57.811,59.1543,456000.0],["2022-04-19",58.5306,59.6149,58.0316,58.6937,371200.0],["2022-04-20",58.569,59.7972,57.6287,59.3942,273500.0],["2022-04-21",60.1618,60.2865,54.8556,55.9399,462300.0],["2022-04-22",55.748,56.2373,53.2149,53.8098,399300.0],["2022-04-25",51.411,51.766,47.0835,48.9738,723700.0],["2022-04-26",48.9738,50.9456,48.4269,48.8203,339000.0],["2022-04-27",49.2617,49.4632,47.4194,49.2617,289500.0],["2022-04-28",49.9525,51.2843,47.2707,50.5666,385600.0],["2022-04-29",51.1807,51.3054,47.1411,47.9087,412800.0],["2022-05-02",47.5249,48.5411,46.3447,47.6784,346200.0],["2022-05-03",47.4674,49.2137,47.3887,48.7051,300300.0],["2022-05-04",49.6359,51.3246,48.1006,50.7681,380100.0],["2022-05-05",50.0964,50.1924,43.2551,46.9108,829800.0],["2022-05-06",47.9375,47.9375,45.5003,47.0068,341600.0],["2022-05-09",45.6059,45.9033,42.2188,42.8713,722200.0],["2022-05-10",43.5237,45.7114,42.3147,42.9768,626800.0],["2022-05-11",43.7348,45.2413,43.0152,43.9651,511000.0],["2022-05-12",43.8212,44.2146,42.2188,43.7156,346200.0],["2022-05-13",44.4545,46.268,44.2146,45.5099,345500.0],["2022-05-16",45.5867,47.1123,45.5867,46.7765,332800.0],["2022-05-17",47.5537,48.0047,46.5174,46.7957,491200.0],["2022-05-18",47.1891,47.2131,44.0707,45.1741,393400.0],["2022-05-19",43.5813,46.5462,43.5237,45.9033,612500.0],["2022-05-20",46.1816,46.623,45.2605,46.3351,383900.0],["2022-05-23",47.2467,48.4269,46.4119,47.9951,316200.0],["2022-05-24",47.3714,48.2446,46.5846,47.9759,207700.0],["2022-05-25",47.8032,49.4056,47.8032,49.3192,325300.0],["2022-05-26",49.8385,51.4828,49.4731,50.9443,426000.0],["2022-05-27",50.4827,51.3289,50.4347,51.2905,292300.0],["2022-05-31",52.2905,54.704,49.9442,50.4058,563500.0],["2022-06-01",50.7135,51.7328,50.2231,51.5212,364000.0],["2022-06-02",51.4635,52.0309,50.0308,50.6847,393900.0],["2022-06-03",50.8385,51.7712,50.1654,51.0981,258200.0],["2022-06-06",51.7616,52.502,50.7616,52.377,301600.0],["2022-06-07",51.9924,54.3963,51.8193,53.8867,950500.0],["2022-06-08",54.4829,54.4829,52.0116,52.377,329700.0],["2022-06-09",51.5597,51.7309,50.3048,50.4731,272000.0],["2022-06-10",49.1173,49.7423,46.2133,48.1076,915200.0],["2022-06-13",46.1845,46.4681,44.0402,44.6652,993200.0],["2022-06-14",45.6652,45.6845,42.444,42.9824,506400.0],["2022-06-15",43.2901,43.5257,41.5208,42.7132,540600.0],["2022-06-16",41.2228,42.1651,40.3285,40.9343,550200.0],["2022-06-17",41.0978,41.867,37.1745,37.5784,1703300.0],["2022-06-21",38.9438,39.6746,38.0592,38.0688,925700.0],["2022-06-22",35.8187,36.386,34.3667,35.4148,1299100.0],["2022-06-23",35.7802,36.2803,35.0591,35.886,1398200.0],["2022-06-24",36.6649,38.3476,36.2226,37.6072,1314500.0],["2022-06-27",37.9919,39.6746,37.5399,39.6458,576000.0],["2022-06-28",40.7901,41.4632,39.9535,40.415,852000.0],["2022-06-29",40.9535,41.0401,39.7323,40.2323,543000.0],["2022-06-30",39.6458,40.2419,38.3573,38.7227,501300.0],["2022-07-01",38.915,39.1275,37.0014,38.2707,394300.0],["2022-07-05",37.1938,37.3043,35.761,37.1264,655800.0],["2022-07-06",36.5591,38.1073,35.4245,36.3956,360800.0],["2022-07-07",37.5207,38.3476,37.3572,38.2226,520000.0],["2022-07-08",38.7707,38.7707,37.463,37.9534,340300.0],["2022-07-11",37.3765,37.7322,36.7226,37.4245,237700.0],["2022-07-12",36.4341,36.6312,34.6985,35.0206,633800.0],["2022-07-13",34.6648,35.8475,34.4052,35.3379,508900.0],["2022-07-14",33.9436,34.5302,33.5398,34.3186,287700.0],["2022-07-15",35.3475,35.3475,33.5782,34.0013,501500.0],["2022-07-18",35.0879,35.7129,34.9244,35.636,444700.0],["2022-07-19",35.7322,37.213,35.7322,36.7707,626900.0],["2022-07-20",35.9725,36.713,35.3187,35.5591,699700.0],["2022-07-21",34.5013,34.5013,33.5109,34.2129,970200.0],["2022-07-22",34.7321,35.4341,33.9052,34.511,611400.0],["2022-07-25",34.9821,36.588,34.559,36.5591,344400.0],["2022-07-26",36.9437,37.3668,36.2899,36.338,447200.0],["2022-07-27",36.8957,39.2515,36.3091,38.8669,561200.0],["2022-07-28",39.0592,39.1938,37.5976,38.3765,535800.0],["2022-07-29",39.0496,40.2227,38.6169,39.9919,513400.0],["2022-08-01",39.1169,39.2275,37.7996,39.0111,400000.0],["2022-08-02",39.165,40.1843,38.9919,39.165,370600.0],["2022-08-03",39.6265,39.6313,37.5592,38.1553,322400.0],["2022-08-04",38.5688,38.8092,36.4918,36.5783,454800.0],["2022-08-05",36.2418,38.8861,35.8187,38.0015,435000.0],["2022-08-08",38.1072,38.463,37.4341,38.088,543200.0],["2022-08-09",38.338,39.2419,38.2419,38.8669,323800.0],["2022-08-10",38.9054,38.9054,37.2707,38.7611,259800.0],["2022-08-11",39.6169,40.6939,39.4246,40.4439,328200.0],["2022-08-12",40.3958,42.0016,39.8862,41.8862,431200.0],["2022-08-15",40.0785,40.4247,39.0208,39.8669,703500.0],["2022-08-16",40.3189,40.6843,38.4919,38.7804,728700.0],["2022-08-17",38.6073,39.1073,38.0688,38.6746,627500.0],["2022-08-18",39.1938,40.3814,39.04,40.1362,632400.0],["2022-08-19",39.8765,39.8765,38.838,39.165,446600.0],["2022-08-22",38.54,39.0784,37.588,38.8861,601000.0],["2022-08-23",39.4535,41.4343,39.415,41.3093,512500.0],["2022-08-24",41.4343,42.6555,41.3478,42.367,415200.0],["2022-08-25",42.444,43.5209,42.444,43.4152,481200.0],["2022-08-26",43.6272,44.0899,41.7042,41.9693,426400.0],["2022-08-29",41.7476,43.2754,41.468,43.0874,456500.0],["2022-08-30",42.2874,42.2874,40.427,40.427,454200.0],["2022-08-31",39.4052,40.4174,38.5088,38.5088,957600.0],["2022-09-01",38.3931,38.769,37.2094,38.6726,448200.0],["2022-09-02",39.9547,41.1114,39.5209,40.5523,373100.0],["2022-09-06",40.9379,42.0753,39.892,40.0318,564700.0],["2022-09-07",39.116,40.027,38.3931,39.9354,310900.0],["2022-09-08",40.0221,41.2174,39.9354,40.4945,281200.0],["2022-09-09",41.8632,43.1356,41.7813,42.7886,335500.0],["2022-09-12",43.1163,43.2513,42.4705,42.7404,389400.0],["2022-09-13",41.9307,42.6055,40.6583,40.9957,413800.0],["2022-09-14",41.2463,43.6851,41.2174,43.5308,677400.0],["2022-09-15",42.2392,42.2392,41.3524,41.4873,438400.0],["2022-09-16",41.256,41.3523,39.5787,40.0896,879800.0],["2022-09-19",38.8558,40.6487,38.6726,40.0125,323400.0],["2022-09-20",39.5691,39.6462,38.1907,38.9715,393900.0],["2022-09-21",39.8872,40.0511,38.2292,38.2485,252800.0],["2022-09-22",38.9715,39.3474,37.1304,37.1593,266300.0],["2022-09-23",35.3182,35.7423,33.8145,34.6916,379000.0],["2022-09-26",34.8459,35.3278,33.4482,33.6313,664100.0],["2022-09-27",34.5663,35.8869,34.1711,35.0772,662400.0],["2022-09-28",35.6459,38.1907,35.5351,37.9111,637500.0],["2022-09-29",37.4292,38.7112,36.8219,38.6823,492400.0],["2022-09-30",38.1328,38.6437,37.0147,37.0436,567800.0],["2022-10-03",38.9233,40.2149,38.5281,39.8775,562000.0],["2022-10-04",40.5427,41.1114,39.8775,41.0632,402800.0],["2022-10-05",41.0246,44.061,40.9475,43.8778,520500.0],["2022-10-06",42.4994,43.4248,42.3548,42.403,496800.0],["2022-10-07",42.2006,42.5862,41.1403,41.4006,457100.0],["2022-10-10",41.3909,41.7668,39.9354,39.9547,355300.0],["2022-10-11",38.9715,40.3932,38.8847,39.3859,490200.0],["2022-10-12",38.9425,39.6655,38.1136,39.4631,283000.0],["2022-10-13",39.0486,42.8657,39.0486,42.4994,424600.0],["2022-10-14",42.0849,42.403,40.9658,41.2174,436900.0],["2022-10-17",42.0464,42.8657,41.5162,42.0657,312600.0],["2022-10-18",42.7982,43.9549,42.6055,43.5019,379100.0],["2022-10-19",43.5019,45.1599,43.5019,45.0056,381600.0],["2022-10-20",45.5261,46.8853,44.8051,46.5961,740900.0],["2022-10-21",46.9335,48.5143,46.2684,47.8396,630400.0],["2022-10-24",47.7528,48.8324,47.1166,48.4661,306800.0],["2022-10-25",48.148,49.324,47.7528,48.7167,404400.0],["2022-10-26",49.324,51.3193,49.324,49.5554,389200.0],["2022-10-27",50.982,51.6567,49.2855,49.806,577700.0],["2022-10-28",50.1915,50.2012,47.695,49.218,367500.0],["2022-10-31",49.0445,51.1458,49.0445,49.8542,475400.0],["2022-11-01",50.6446,50.6446,49.0445,49.1601,382500.0],["2022-11-02",49.1794,50.8566,48.4565,48.6107,487900.0],["2022-11-03",47.8203,50.2773,47.8203,49.7096,305500.0],["2022-11-04",51.3193,52.3025,50.3901,51.1844,386600.0],["2022-11-07",51.0784,54.0472,51.0784,53.4014,443600.0],["2022-11-08",55.898,55.9654,53.9605,54.6834,527100.0],["2022-11-09",54.028,54.2882,50.5964,50.9723,516100.0],["2022-11-10",52.823,53.5074,51.5699,53.4785,377900.0],["2022-11-11",54.8762,56.1968,54.8762,55.0208,407100.0],["2022-11-14",54.8955,56.004,53.4448,53.5267,327900.0],["2022-11-15",54.2786,54.9389,53.2279,54.3075,372900.0],["2022-11-16",54.1725,54.4135,52.2351,53.093,288200.0],["2022-11-17",52.1001,53.5846,51.8495,53.4882,238800.0],["2022-11-18",52.9195,53.6617,51.3483,53.1797,493800.0],["2022-11-21",51.7145,52.4471,49.7915,52.2158,523000.0],["2022-11-22",53.0448,53.5749,51.9844,53.2086,478500.0],["2022-11-23",52.0326,52.7074,51.1747,51.7435,368300.0],["2022-11-25",51.4537,51.7618,51.0152,51.0866,168800.0],["2022-11-28",49.5412,50.8355,48.6719,49.1355,506900.0],["2022-11-29",49.9565,51.4054,49.9565,50.7196,303800.0],["2022-11-30",51.7435,52.7866,51.3185,52.5355,383500.0],["2022-12-01",53.2986,53.5207,52.0912,52.1105,234600.0],["2022-12-02",51.4247,52.8832,51.2025,52.8253,213700.0],["2022-12-05",53.4435,53.4435,50.2077,50.6037,274300.0],["2022-12-06",50.1787,51.2412,48.5946,49.2321,253100.0],["2022-12-07",49.5315,49.9179,48.6333,48.8458,466700.0],["2022-12-08",50.0338,50.0338,48.1117,48.4884,297400.0],["2022-12-09",48.3821,48.7588,45.7549,45.7742,384800.0],["2022-12-12",46.035,48.0923,45.7549,47.8316,461600.0],["2022-12-13",49.2128,50.7969,49.0389,50.5168,377000.0],["2022-12-14",50.7293,51.1784,49.4349,49.7054,298000.0],["2022-12-15",48.7298,49.4736,47.8702,48.4014,237100.0],["2022-12-16",47.3293,47.7156,46.4503,47.4548,652300.0],["2022-12-19",47.9088,48.5077,46.2475,46.7401,294000.0],["2022-12-20",46.7208,48.1406,46.7014,47.6577,444400.0],["2022-12-21",48.7685,48.7781,47.648,48.0247,274600.0],["2022-12-22",47.9668,47.9668,46.175,47.0105,224000.0],["2022-12-23",47.5708,48.3918,47.1747,48.3435,258400.0],["2022-12-27",48.5946,48.7878,47.8171,48.6332,202400.0],["2022-12-28",48.4401,49.0003,46.5276,46.6821,342800.0],["2022-12-29",46.7401,48.7395,46.7208,48.4207,195100.0],["2022-12-30",47.7736,48.8651,47.7485,48.5463,216300.0],["2023-01-03",48.8651,49.9131,47.2134,47.9475,676600.0],["2023-01-04",47.5707,49.9469,47.5707,49.4832,395900.0],["2023-01-05",49.5895,50.2415,49.1935,49.5315,314600.0],["2023-01-06",50.6906,52.9412,50.198,52.7383,390800.0],["2023-01-09",53.1247,54.4576,52.7383,53.3952,435500.0],["2023-01-10",53.3082,55.4429,52.6784,54.9213,342600.0],["2023-01-11",53.2696,53.4531,52.1684,52.6514,2234500.0],["2023-01-12",52.6514,54.1196,52.3906,52.9798,678600.0],["2023-01-13",53.3469,54.0809,52.6611,53.6946,774000.0],["2023-01-17",54.0326,54.3842,53.2406,53.598,495500.0],["2023-01-18",54.0906,54.419,50.9224,50.9707,646500.0],["2023-01-19",51.019,51.1687,49.1259,50.4395,645800.0],["2023-01-20",50.8548,51.6469,49.7634,51.2315,485300.0],["2023-01-23",51.4054,51.6034,50.3429,50.9611,570000.0],["2023-01-24",50.6327,50.7824,49.5412,50.2656,443800.0],["2023-01-25",50.0048,51.9318,49.1355,51.2895,451600.0],["2023-01-26",51.9173,52.0622,50.3815,51.1446,384300.0],["2023-01-27",51.077,51.077,49.6474,49.8889,432500.0],["2023-01-30",49.2707,50.9224,49.2031,50.256,259100.0],["2023-01-31",50.3719,52.6224,49.8406,52.265,476800.0],["2023-02-01",51.9849,52.806,50.4974,51.9849,520000.0],["2023-02-02",52.0525,52.0525,49.6957,50.5554,544700.0],["2023-02-03",50.6616,52.9508,50.5651,51.3378,421700.0],["2023-02-06",51.2702,52.0448,50.7196,50.7776,429200.0],["2023-02-07",50.8935,51.1639,49.377,51.1543,610600.0],["2023-02-08",51.3861,52.1685,50.7679,51.6662,573900.0],["2023-02-09",51.6662,51.6662,48.527,48.7202,607800.0],["2023-02-10",49.3867,51.7145,49.2901,51.6179,334600.0],["2023-02-13",51.1543,52.3133,50.5554,51.7918,433300.0],["2023-02-14",51.1446,52.9025,50.821,52.8349,517100.0],["2023-02-15",52.1105,52.1974,50.5071,50.9901,432600.0],["2023-02-16",50.5361,51.7821,50.5361,51.2798,418000.0],["2023-02-17",51.0577,51.0577,47.0202,48.4014,999800.0],["2023-02-21",48.1793,48.7878,46.3924,46.6435,541300.0],["2023-02-22",46.2764,46.9719,44.6151,45.6293,774700.0],["2023-02-23",46.2185,47.5321,44.2432,45.6969,712200.0],["2023-02-24",44.8933,45.8896,44.4286,45.8518,556100.0],["2023-02-27",45.5517,47.0717,45.2031,46.5682,489900.0],["2023-02-28",46.5489,46.8006,44.2931,44.4867,806800.0],["2023-03-01",44.4577,45.997,44.2069,45.2516,395200.0],["2023-03-02",44.5545,47.5364,44.5254,47.3234,584900.0],["2023-03-03",46.636,47.3815,46.0454,46.8974,637400.0],["2023-03-06",46.5102,46.7038,45.8421,46.1519,490800.0],["2023-03-07",45.9389,46.1181,44.9902,45.4936,490100.0],["2023-03-08",45.4161,46.1229,44.8837,45.2903,364900.0],["2023-03-09",45.5129,45.9476,42.6085,42.7053,506700.0],["2023-03-10",42.8215,42.8215,40.9142,41.2337,484500.0],["2023-03-13",39.9945,40.5173,38.4377,39.036,944400.0],["2023-03-14",39.7234,41.0691,38.1453,39.1135,616300.0],["2023-03-15",37.2643,37.8839,36.0444,36.5866,783000.0],["2023-03-16",35.6668,37.7629,35.4209,37.1771,897700.0],["2023-03-17",36.5672,36.8451,34.8923,35.6572,1870800.0],["2023-03-20",35.9476,37.1239,35.9185,36.2961,921100.0],["2023-03-21",37.4773,38.0388,37.1675,37.3127,532900.0],["2023-03-22",37.1287,37.6757,36.2574,36.2961,776200.0],["2023-03-23",36.5382,37.2643,36.0734,36.3929,834600.0],["2023-03-24",35.5022,36.664,35.2796,36.4704,569600.0],["2023-03-27",37.1675,38.581,36.3542,38.3583,657000.0],["2023-03-28",38.0872,40.8949,38.0872,39.7428,857900.0],["2023-03-29",40.2171,40.2656,39.4426,39.7331,498200.0],["2023-03-30",40.4205,40.6044,38.8133,39.0941,264900.0],["2023-03-31",39.5298,40.2752,39.5201,39.917,515000.0],["2023-04-03",42.3277,43.0151,41.0498,41.9308,848900.0],["2023-04-04",41.9501,42.0276,40.4398,40.8949,729200.0],["2023-04-05",40.3914,40.8126,39.825,40.7109,578700.0],["2023-04-06",40.7884,40.7884,40.0051,40.0913,445000.0],["2023-04-10",40.0913,41.0982,40.0913,40.6819,562800.0],["2023-04-11",40.8368,42.0082,40.7303,41.6016,406300.0],["2023-04-12",41.8436,42.3761,40.9723,41.6984,407600.0],["2023-04-13",41.7565,41.985,41.0401,41.224,584400.0],["2023-04-14",41.2531,41.834,40.9529,41.5919,373400.0],["2023-04-17",41.5048,41.5919,40.4786,40.8949,297500.0],["2023-04-18",40.7884,41.5822,40.6238,41.2918,517400.0],["2023-04-19",40.9723,41.9598,40.7593,41.8921,454100.0],["2023-04-20",41.2628,41.5193,40.4108,41.4177,625900.0],["2023-04-21",41.7468,41.7468,40.5754,40.6915,430800.0],["2023-04-24",40.6528,42.0373,40.6528,41.6984,330900.0],["2023-04-25",40.9626,40.9626,39.7476,39.8008,406300.0],["2023-04-26",39.462,40.251,38.7843,38.8521,538400.0],["2023-04-27",38.7262,39.1038,37.971,38.397,614500.0],["2023-04-28",38.3583,39.6556,38.0485,39.1909,387500.0],["2023-05-01",38.6197,39.4136,38.2905,39.3264,384000.0],["2023-05-02",38.7165,38.7455,36.7996,36.8964,575900.0],["2023-05-03",36.422,37.2401,36.1025,36.2671,513400.0],["2023-05-04",36.1025,36.5769,35.6184,36.1509,409900.0],["2023-05-05",37.3514,37.8355,37.1868,37.487,496500.0],["2023-05-08",38.2518,38.3486,36.9254,37.0706,669500.0],["2023-05-09",38.5229,38.9779,36.6253,36.8383,932400.0],["2023-05-10",36.6543,37.0319,34.7664,35.754,986800.0],["2023-05-11",35.115,35.115,33.9338,34.3017,678100.0],["2023-05-12",34.6019,34.902,33.5659,33.7983,483100.0],["2023-05-15",33.8661,34.689,33.7499,34.6019,556000.0],["2023-05-16",34.3695,34.4179,33.1545,33.7111,683800.0],["2023-05-17",34.1081,35.4829,33.9532,35.0375,677900.0],["2023-05-18",34.5922,34.6212,33.8225,34.6115,703200.0],["2023-05-19",35.1634,35.328,34.1275,34.3308,582700.0],["2023-05-22",34.3308,34.9794,33.9725,34.5147,629700.0],["2023-05-23",34.6212,34.9794,34.2049,34.6212,510000.0],["2023-05-24",34.6503,34.7374,33.8806,34.3308,348800.0],["2023-05-25",33.595,34.2243,33.1864,33.2368,601600.0],["2023-05-26",33.4504,33.5233,32.6588,32.7511,446200.0],["2023-05-30",32.0907,32.518,31.3234,31.6924,797200.0],["2023-05-31",31.0514,31.7701,30.4638,30.6726,924400.0],["2023-06-01",30.76,32.0518,30.5755,31.877,668900.0],["2023-06-02",32.45,34.412,31.9644,34.1497,771900.0],["2023-06-05",34.2372,34.6936,32.9454,33.2659,479400.0],["2023-06-06",32.6054,34.4314,32.6054,34.208,718700.0],["2023-06-07",34.4703,36.5196,34.4703,36.4614,868100.0],["2023-06-08",38.4233,40.2979,38.365,39.4334,1854100.0],["2023-06-09",39.2003,39.8511,38.5884,38.9672,752500.0],["2023-06-12",38.1805,39.3897,38.0154,38.8312,835900.0],["2023-06-13",38.8507,40.7408,38.8507,39.1324,926200.0],["2023-06-14",39.5403,40.2493,38.5107,38.7827,1183300.0],["2023-06-15",38.705,39.6762,38.6467,39.4917,701100.0],["2023-06-16",39.9676,40.1619,39.1712,39.5597,1457600.0],["2023-06-20",38.8507,39.3849,37.8211,39.2295,588800.0],["2023-06-21",39.0255,40.1376,38.7827,39.3654,329700.0],["2023-06-22",38.9381,39.1129,38.0931,38.4427,385700.0],["2023-06-23",37.5298,37.9765,36.9956,37.6366,791900.0],["2023-06-26",37.6852,39.5306,37.6852,39.3363,431700.0],["2023-06-27",39.0935,39.9968,38.9575,39.5985,337400.0],["2023-06-28",39.5014,40.0988,38.9575,39.7151,340800.0],["2023-06-29",39.9094,41.4828,39.8122,41.2594,659000.0],["2023-06-30",41.6285,42.1277,41.0992,41.104,637600.0],["2023-07-03",41.1137,41.9102,40.9486,41.6868,199700.0],["2023-07-05",42.2404,42.3084,41.1623,41.4537,468400.0],["2023-07-06",41.0457,41.2934,39.8219,41.2108,713100.0],["2023-07-07",40.8321,43.5467,40.8321,42.862,496100.0],["2023-07-10",42.4541,43.1048,41.8567,42.6969,737400.0],["2023-07-11",42.9591,44.7268,42.3861,44.5617,722600.0],["2023-07-12",45.4359,45.6495,44.8143,45.3193,502700.0],["2023-07-13",45.4067,46.1837,44.7851,46.174,607400.0],["2023-07-14",45.6398,45.7515,45.0813,45.1542,421100.0],["2023-07-17",44.9794,46.3974,44.9794,46.0769,337100.0],["2023-07-18",46.31,47.0598,46.0769,46.6208,498700.0],["2023-07-19",46.31,47.019,46.0672,46.5722,412100.0],["2023-07-20",47.2424,47.3784,46.1158,46.6402,442500.0],["2023-07-21",46.7762,46.8102,46.1352,46.6208,389200.0],["2023-07-24",46.6791,48.136,46.6014,47.8252,362400.0],["2023-07-25",47.8932,48.5536,47.6309,48.2817,394000.0],["2023-07-26",47.3396,48.5633,47.3396,48.4759,298500.0],["2023-07-27",48.5536,48.8353,47.4075,47.7281,406700.0],["2023-07-28",47.932,48.6003,47.6601,48.0874,339000.0],["2023-07-31",48.5051,49.5929,48.5051,49.3209,315700.0],["2023-08-01",49.0684,49.554,48.4954,49.5055,252400.0],["2023-08-02",49.1073,49.3598,48.272,49.1655,282000.0],["2023-08-03",49.3404,50.5447,49.219,50.2436,259500.0],["2023-08-04",50.6224,50.9769,50.0397,50.0494,267000.0],["2023-08-07",50.0202,50.467,49.2044,49.3015,533500.0],["2023-08-08",50.4962,50.9429,48.7382,50.7875,648000.0],["2023-08-09",50.7875,52.3027,50.4379,50.6807,625900.0],["2023-08-10",50.9527,51.2343,49.7289,50.875,461500.0],["2023-08-11",50.9527,51.7345,50.9041,51.244,397900.0],["2023-08-14",51.2829,51.2829,50.3699,50.6807,277600.0],["2023-08-15",50.0688,50.501,49.4763,49.9037,298000.0],["2023-08-16",49.7968,50.5447,49.4326,49.4375,322000.0],["2023-08-17",50.2631,50.671,48.9421,48.9616,312900.0],["2023-08-18",48.3691,49.5249,48.0777,49.3986,538200.0],["2023-08-21",49.4084,49.9474,48.9519,49.5055,374700.0],["2023-08-22",49.3404,49.5637,48.5342,48.5536,386700.0],["2023-08-23",48.3399,49.5929,47.5921,49.3306,244700.0],["2023-08-24",48.6605,49.7483,48.6605,49.3986,217200.0],["2023-08-25",49.7394,49.7588,48.7269,49.496,255300.0],["2023-08-28",49.5155,51.0634,49.2915,50.8395,319700.0],["2023-08-29",51.0829,51.5843,50.4793,51.4042,396400.0],["2023-08-30",51.5989,52.7282,51.336,51.998,344100.0],["2023-08-31",52.0759,52.0857,51.336,51.9299,320600.0],["2023-09-01",52.8937,54.2908,52.8937,54.062,494300.0],["2023-09-05",54.5196,55.3179,54.1253,54.7143,432000.0],["2023-09-06",54.6267,55.4931,54.1788,55.1524,541000.0],["2023-09-07",55.094,55.3179,54.208,54.578,878100.0],["2023-09-08",54.4612,54.8116,53.327,53.7115,613600.0],["2023-09-11",54.0328,54.2665,53.1371,53.6142,436200.0],["2023-09-12",53.5265,54.0961,50.9369,51.5891,1192000.0],["2023-09-13",51.5891,51.8033,49.3402,49.6128,697100.0],["2023-09-14",50.3332,50.9077,50.0606,50.5669,503100.0],["2023-09-15",50.1677,51.1316,49.7394,49.8562,1406600.0],["2023-09-18",50.4306,50.5085,49.6858,49.8854,453400.0],["2023-09-19",50.2456,50.4111,48.3705,48.464,420400.0],["2023-09-20",48.2401,48.8242,47.1886,47.1886,509000.0],["2023-09-21",47.3833,47.3833,46.3368,46.5266,405500.0],["2023-09-22",46.8479,47.7922,46.8479,47.471,434900.0],["2023-09-25",47.101,49.0482,46.8284,48.6782,454000.0],["2023-09-26",48.2109,48.7853,47.763,48.4056,511700.0],["2023-09-27",49.2721,50.6769,48.9995,50.0801,484900.0],["2023-09-28",49.9828,50.3303,49.1552,49.6128,372000.0],["2023-09-29",49.5739,49.5739,48.2693,48.8826,475400.0],["2023-10-02",48.8145,48.8242,47.5489,47.987,362500.0],["2023-10-03",47.6949,48.7269,47.6073,48.5322,468600.0],["2023-10-04",47.8409,48.0162,45.5531,46.0204,476900.0],["2023-10-05",45.6407,46.5364,45.3583,45.6309,545800.0],["2023-10-06",45.5336,46.5461,44.93,46.1469,590800.0],["2023-10-09",47.7533,49.0628,47.2179,48.6879,303100.0],["2023-10-10",48.649,49.1066,48.464,48.4737,361500.0],["2023-10-11",47.9383,48.61,47.6073,48.5224,239300.0],["2023-10-12",48.9118,48.9118,47.6754,48.1914,379000.0],["2023-10-13",49.3207,49.681,48.7171,49.2136,289400.0],["2023-10-16",48.4835,49.0774,47.6209,47.8117,535600.0],["2023-10-17",48.4737,50.5523,48.4737,50.1191,463600.0],["2023-10-18",50.674,50.8687,50.2748,50.6545,305800.0],["2023-10-19",50.0217,50.674,49.4035,50.3332,358300.0],["2023-10-20",50.0704,50.2651,48.2985,49.0189,374700.0],["2023-10-23",48.98,49.1212,47.8896,48.7366,330700.0],["2023-10-24",49.0968,49.0968,47.5586,47.5781,325600.0],["2023-10-25",47.3347,47.7436,46.4147,47.0231,446400.0],["2023-10-26",46.5364,46.8187,45.9717,46.254,309400.0],["2023-10-27",46.3124,46.7505,45.407,45.8159,281500.0],["2023-10-30",46.1469,46.4877,45.2026,45.4849,218200.0],["2023-10-31",45.4265,45.8743,45.0322,45.6991,314900.0],["2023-11-01",45.6991,45.777,44.375,44.8034,467600.0],["2023-11-02",45.1344,46.4974,44.8813,46.439,375700.0],["2023-11-03",46.6045,47.3639,45.777,45.8159,348000.0],["2023-11-06",46.254,46.254,44.4042,44.4529,405600.0],["2023-11-07",43.8104,44.0148,42.2916,42.3208,619500.0],["2023-11-08",41.9801,42.4961,41.5225,41.8146,768900.0],["2023-11-09",42.0969,42.4084,40.5889,42.35,743100.0],["2023-11-10",42.389,43.2554,42.0677,43.1483,449600.0],["2023-11-13",42.8855,43.8591,42.6421,42.7297,446600.0],["2023-11-14",43.3625,44.6963,43.1191,44.6768,524400.0],["2023-11-15",44.3848,44.56,42.3208,42.3598,635900.0],["2023-11-16",41.7756,42.2429,40.0037,40.8507,701100.0],["2023-11-17",41.3667,41.834,41.0649,41.7269,692200.0],["2023-11-20",42.2235,42.2235,41.2888,41.3862,403100.0],["2023-11-21",41.0163,41.4544,40.4808,40.6366,487300.0],["2023-11-22",39.9064,40.9384,39.6338,40.8118,642000.0],["2023-11-24",41.0852,41.6905,40.9094,41.1633,212500.0],["2023-11-27",41.0364,41.2316,40.226,40.3236,611900.0],["2023-11-28",40.6849,40.9973,40.2553,40.9094,1248800.0],["2023-11-29",41.2902,41.339,40.5482,41.1438,949600.0],["2023-11-30",41.9151,42.867,41.1145,41.4855,1193100.0],["2023-12-01",41.1926,42.413,41.1076,41.9444,669000.0],["2023-12-04",41.3976,41.9639,40.9875,41.5636,546700.0],["2023-12-05",41.5148,41.6319,40.6068,40.6458,636400.0],["2023-12-06",40.4505,40.968,38.6443,39.4254,985500.0],["2023-12-07",39.894,40.1479,39.523,39.9526,643700.0],["2023-12-08",40.2162,40.9485,40.2064,40.5091,781700.0],["2023-12-11",40.4701,41.4367,40.1283,40.3724,655700.0],["2023-12-12",39.6402,40.1576,39.1657,39.9721,999400.0],["2023-12-13",40.1772,41.0364,39.5035,40.9778,825800.0],["2023-12-14",41.7686,42.8231,41.2902,42.6864,640700.0],["2023-12-15",42.6181,43.0769,41.9639,42.9891,2349800.0],["2023-12-18",43.7506,44.0338,42.8036,43.3308,618400.0],["2023-12-19",43.4968,43.9361,43.321,43.4675,716700.0],["2023-12-20",43.5749,44.395,43.2263,43.448,678600.0],["2023-12-21",43.6335,44.4243,43.487,44.4146,679700.0],["2023-12-22",44.932,45.2738,44.2828,44.5805,734600.0],["2023-12-26",45.2738,45.5764,44.9027,45.3323,328100.0],["2023-12-27",45.1468,45.6448,45.0687,45.3128,359500.0],["2023-12-28",44.8539,45.1566,44.5317,44.6098,435400.0],["2023-12-29",44.5512,44.6001,44.2779,44.3267,519500.0],["2024-01-02",44.6294,45.0297,42.8914,43.1551,793400.0],["2024-01-03",43.2625,44.4243,42.7157,43.7409,900800.0],["2024-01-04",43.9654,44.7172,42.0518,42.0518,852600.0],["2024-01-05",42.2861,42.8085,42.0127,42.3935,644800.0],["2024-01-08",41.0071,41.0071,40.1283,40.9875,630800.0],["2024-01-09",40.802,40.802,39.2008,39.5523,731600.0],["2024-01-10",39.2984,39.8511,38.8786,39.3473,989800.0],["2024-01-11",39.4937,39.4937,38.7859,39.1715,720500.0],["2024-01-12",40.1381,40.3334,39.357,39.5621,552500.0],["2024-01-16",39.1129,39.357,38.0585,38.2928,624700.0],["2024-01-17",37.541,38.117,36.9942,37.209,807600.0],["2024-01-18",37.3067,37.8095,36.6916,37.6777,898900.0],["2024-01-19",37.9218,38.1366,37.2481,37.541,598100.0],["2024-01-22",37.7167,38.8151,37.3652,38.3416,831900.0],["2024-01-23",38.5759,38.8591,37.873,38.1952,623400.0],["2024-01-24",38.7517,39.855,38.1756,39.6011,535200.0],["2024-01-25",39.9917,40.5384,39.3082,40.5189,611900.0],["2024-01-26",40.5872,41.2463,40.4896,41.0852,420800.0],["2024-01-29",40.8313,41.3878,40.4066,41.339,439000.0],["2024-01-30",40.7825,43.2332,39.6206,42.95,1076700.0],["2024-01-31",43.0184,43.0818,41.1242,41.4367,969100.0],["2024-02-01",41.7784,42.0811,40.8801,41.6222,592500.0],["2024-02-02",41.3293,41.4904,40.1869,40.3627,547500.0],["2024-02-05",39.8745,40.185,39.3277,40.0112,568100.0],["2024-02-06",40.226,41.7882,40.226,41.466,669500.0],["2024-02-07",41.3878,41.9932,41.0168,41.7003,445900.0],["2024-02-08",41.6319,42.6962,41.5148,42.3544,561000.0],["2024-02-09",42.2275,42.7645,41.9151,42.1201,470900.0],["2024-02-12",42.374,43.0379,42.1396,42.5107,752600.0],["2024-02-13",42.0322,42.3496,40.8118,41.8077,884500.0],["2024-02-14",42.3349,42.6669,41.5148,42.1299,518100.0],["2024-02-15",42.3935,44.8637,42.2178,44.8637,760900.0],["2024-02-16",44.8734,46.0353,44.4439,45.0785,775000.0],["2024-02-20",44.8051,45.2347,43.8922,44.3853,498200.0],["2024-02-21",44.5805,45.4885,44.2486,44.893,464900.0],["2024-02-22",44.395,44.9564,44.0826,44.7172,578800.0],["2024-02-23",44.1592,45.0256,43.7677,44.9032,343100.0],["2024-02-26",44.5704,45.0305,43.983,44.2278,535300.0],["2024-02-27",44.6879,45.0628,44.4236,44.541,419000.0],["2024-02-28",44.3159,45.1039,44.0662,44.7172,583400.0],["2024-02-29",47.4191,49.974,43.846,44.9326,1374100.0],["2024-03-01",45.5297,46.1758,44.6487,45.0501,1031600.0],["2024-03-04",45.0011,45.194,44.1495,44.3648,606700.0],["2024-03-05",44.2473,44.6781,43.8656,44.1494,545000.0],["2024-03-06",44.1103,45.0305,43.6306,44.218,400600.0],["2024-03-07",44.4431,46.0779,44.3061,45.9115,823600.0],["2024-03-08",46.0877,46.2052,44.9717,45.5493,541400.0],["2024-03-11",45.4123,46.0094,45.1754,45.6178,517600.0],["2024-03-12",45.5787,46.0388,45.0207,45.794,370400.0],["2024-03-13",46.2346,47.145,46.2346,46.6457,495100.0],["2024-03-14",46.6066,47.3505,46.352,47.2918,547000.0],["2024-03-15",47.1743,47.9477,46.6653,46.773,1131400.0],["2024-03-18",46.959,47.282,46.3569,46.4108,496100.0],["2024-03-19",46.4108,47.2037,46.3814,46.8709,604500.0],["2024-03-20",46.6066,47.4435,45.8332,47.1254,656800.0],["2024-03-21",47.1939,48.3588,47.1939,48.1337,396400.0],["2024-03-22",48.1532,48.4616,48.0064,48.2218,453000.0],["2024-03-25",48.2707,49.744,48.2707,48.7504,555700.0],["2024-03-26",49.1028,49.3182,48.3882,48.5644,482100.0],["2024-03-27",48.4861,49.0245,48.3784,48.7504,560200.0],["2024-03-28",49.1909,49.8664,48.907,49.0343,541100.0],["2024-04-01",49.3671,49.3867,48.5252,48.5938,311000.0],["2024-04-02",48.8091,49.1028,47.7715,48.3882,528000.0],["2024-04-03",48.5546,50.5222,48.163,50.2775,805500.0],["2024-04-04",50.3852,50.5418,49.3329,49.5237,534100.0],["2024-04-05",49.5237,51.0313,49.3475,51.0215,377600.0],["2024-04-08",51.3054,51.5403,50.1307,50.3167,369800.0],["2024-04-09",50.6495,50.9677,50.16,50.5516,333300.0],["2024-04-10",49.9838,51.4522,49.7097,51.1292,636200.0],["2024-04-11",51.1879,51.2369,50.16,51.1488,434700.0],["2024-04-12",51.6578,51.9691,49.4014,49.8566,518400.0],["2024-04-15",49.8468,50.1503,49.0441,49.2692,353400.0],["2024-04-16",49.0539,49.651,48.6182,48.8874,649600.0],["2024-04-17",48.7993,49.5678,48.3099,48.3588,444500.0],["2024-04-18",48.6329,49.4846,48.0749,48.1337,440700.0],["2024-04-19",47.9575,49.6021,47.9115,49.514,391300.0],["2024-04-22",49.1224,50.4635,48.6231,50.1503,644000.0],["2024-04-23",49.9251,51.7116,49.5237,51.4718,599600.0],["2024-04-24",51.3445,51.6284,50.718,51.2173,693000.0],["2024-04-25",51.0215,51.139,49.9251,50.6397,637600.0],["2024-04-26",50.4146,51.0998,50.4146,50.7082,434900.0],["2024-04-29",50.6006,51.4914,50.253,51.3739,364800.0],["2024-04-30",51.09,51.1585,48.584,48.5938,460800.0],["2024-05-01",48.77,49.4259,48.2609,48.4959,606600.0],["2024-05-02",49.5825,50.8355,49.2399,50.2188,623700.0],["2024-05-03",50.7474,50.9921,49.2937,49.5825,521100.0],["2024-05-06",50.7768,51.1879,50.1503,50.6006,415700.0],["2024-05-07",50.6985,51.7753,50.3167,50.3852,634200.0],["2024-05-08",50.1111,50.1111,49.3769,49.4944,432100.0],["2024-05-09",49.6706,50.2971,49.6167,50.0328,901100.0],["2024-05-10",50.4341,51.0509,49.4454,49.5727,516300.0],["2024-05-13",49.9055,50.2384,49.4356,49.5727,333200.0],["2024-05-14",49.7685,50.1992,49.5237,50.1013,279000.0],["2024-05-15",50.3558,50.7523,49.186,50.5222,390300.0],["2024-05-16",50.4146,50.5418,49.6706,50.0328,357100.0],["2024-05-17",50.4733,50.8747,50.1356,50.8649,282500.0],["2024-05-20",51.0019,51.5208,50.4439,50.6495,436800.0],["2024-05-21",50.5516,51.0411,49.9643,50.209,391100.0],["2024-05-22",50.1307,50.2433,49.1028,49.2105,415400.0],["2024-05-23",49.4846,49.7636,49.2301,49.5042,493300.0],["2024-05-24",49.7985,50.1076,49.2824,49.7985,313600.0],["2024-05-28",50.3186,50.505,49.7004,50.0242,285900.0],["2024-05-29",49.3472,49.6612,48.729,48.7486,466300.0],["2024-05-30",48.6505,49.8476,48.5131,49.406,381000.0],["2024-05-31",49.0626,50.505,48.9056,50.3873,531000.0],["2024-06-03",50.3186,50.4118,46.1287,47.2669,677300.0],["2024-06-04",47.1001,47.1001,46.0109,46.5113,647000.0],["2024-06-05",46.9824,47.2718,46.266,46.4721,390700.0],["2024-06-06",46.4819,46.5898,46.1679,46.5408,328000.0],["2024-06-07",46.2562,46.6095,45.5792,45.9422,494900.0],["2024-06-10",49.985,53.5813,49.985,51.8101,3788500.0],["2024-06-11",51.555,52.4087,50.4756,51.7905,1456300.0],["2024-06-12",52.497,54.1945,51.8199,53.1054,1543500.0],["2024-06-13",52.968,53.4292,51.3391,51.9082,1012800.0],["2024-06-14",51.3685,51.7316,48.621,48.9252,1614100.0],["2024-06-17",48.8958,52.2713,48.7486,51.7316,1399500.0],["2024-06-18",51.7512,52.7619,50.6719,50.6817,1222800.0],["2024-06-20",50.8779,50.8779,48.7486,49.6514,1540700.0],["2024-06-21",49.3275,49.9016,47.6987,49.1019,15098500.0],["2024-06-24",48.9939,50.9368,48.8958,50.613,1060800.0],["2024-06-25",50.3873,51.1723,50.0439,50.7798,732400.0],["2024-06-26",50.8092,51.0742,50.1125,51.0055,884800.0],["2024-06-27",51.3685,51.4392,50.6846,51.0349,702400.0],["2024-06-28",51.6433,52.0947,51.3195,51.7512,888600.0],["2024-07-01",52.0064,52.34,50.7896,50.8485,537800.0],["2024-07-02",51.2704,51.9082,49.877,50.2695,503100.0],["2024-07-03",50.2401,51.2165,50.2401,50.9368,258800.0],["2024-07-05",50.6719,50.927,49.7397,50.2205,430000.0],["2024-07-08",50.0831,51.1183,50.0831,50.5149,345000.0],["2024-07-09",50.0242,50.6719,49.5532,50.0929,412600.0],["2024-07-10",49.8869,51.5746,49.6219,51.4667,506900.0],["2024-07-11",51.6335,53.3114,51.1821,53.0956,472000.0],["2024-07-12",53.8805,54.9207,53.1348,54.6263,701900.0],["2024-07-15",54.6263,58.4581,54.1259,57.6976,1122900.0],["2024-07-16",57.3149,59.9545,56.8047,59.4835,1561700.0],["2024-07-17",59.4639,60.6708,58.7917,58.9438,1251400.0],["2024-07-18",58.8261,59.9153,57.8939,58.1686,778700.0],["2024-07-19",57.8154,58.0214,56.1521,56.3042,1202700.0],["2024-07-22",56.3631,56.4819,55.3917,56.2159,633500.0],["2024-07-23",55.9706,56.7752,55.4309,56.5594,590100.0],["2024-07-24",56.6967,57.207,55.8136,56.108,512200.0],["2024-07-25",56.2748,59.5718,55.6272,58.8555,1236400.0],["2024-07-26",59.5129,61.1026,58.777,59.8564,1194800.0],["2024-07-29",59.8171,60.2979,58.7083,60.1508,666400.0],["2024-07-30",59.9643,61.3675,59.5424,61.132,1017200.0],["2024-07-31",61.8091,63.0062,61.4951,61.9366,1036500.0],["2024-08-01",63.2908,63.7421,58.5807,60.8278,1636300.0],["2024-08-02",59.3756,59.3756,55.8332,57.9037,1036800.0],["2024-08-05",56.4711,58.3649,54.7244,57.6289,996800.0],["2024-08-06",57.5897,58.8261,57.4131,57.7467,660100.0],["2024-08-07",58.9536,59.3756,56.736,56.9911,919300.0],["2024-08-08",57.6093,58.3158,57.2659,57.6682,568400.0],["2024-08-09",57.6191,58.5513,57.1776,57.6682,547600.0],["2024-08-12",57.9429,59.1597,57.7074,59.0419,571300.0],["2024-08-13",58.6004,59.0812,56.7164,57.0402,528900.0],["2024-08-14",57.3444,58.3305,57.0598,57.8252,516500.0],["2024-08-15",58.8751,59.3657,58.0214,58.2864,511300.0],["2024-08-16",57.8742,59.0125,57.6486,58.7181,420500.0],["2024-08-19",58.7476,59.6601,58.2864,58.5513,423300.0],["2024-08-20",58.5611,58.7574,56.5299,56.5594,427300.0],["2024-08-21",57.1285,58.0116,56.4907,57.0892,452500.0],["2024-08-22",57.05,57.3738,56.4514,56.9911,627500.0],["2024-08-23",57.4425,59.1008,57.4425,58.9144,364900.0],["2024-08-26",59.2487,60.354,59.2487,59.8879,357200.0],["2024-08-27",59.7306,59.8486,58.9095,59.4847,370100.0],["2024-08-28",58.698,59.2094,58.3342,58.5407,333100.0],["2024-08-29",59.4061,59.7306,58.5259,58.9635,449400.0],["2024-08-30",58.8357,59.0225,57.4491,58.5309,602100.0],["2024-09-03",57.0853,57.0853,54.5482,55.6594,733700.0],["2024-09-04",55.7479,56.6083,55.266,55.7872,622200.0],["2024-09-05",56.1412,56.6526,55.1972,55.384,341500.0],["2024-09-06",55.4135,56.1314,53.968,54.2138,657000.0],["2024-09-09",54.1155,55.5315,53.6435,54.6072,640800.0],["2024-09-10",54.9022,54.9022,52.2765,53.7221,680600.0],["2024-09-11",53.6434,53.8598,52.1585,53.5451,596100.0],["2024-09-12",53.85,55.7921,53.3878,54.8235,618800.0],["2024-09-13",55.502,56.2101,54.8923,55.443,518900.0],["2024-09-16",56.0232,57.6802,55.62,57.577,571400.0],["2024-09-17",57.872,60.5665,57.872,60.2813,711200.0],["2024-09-18",60.3009,61.599,59.4552,59.7011,553300.0],["2024-09-19",61.4613,61.4613,60.0059,61.4417,435500.0],["2024-09-20",61.4023,62.7496,60.7435,62.4054,3345000.0],["2024-09-23",62.7692,63.4871,61.2922,61.7367,772200.0],["2024-09-24",62.8872,62.8872,61.1958,62.012,595100.0],["2024-09-25",61.7563,61.9383,58.8652,59.2487,713900.0],["2024-09-26",58.5013,59.1799,54.7252,55.7479,1222100.0],["2024-09-27",56.7903,57.695,56.4657,57.4983,569100.0],["2024-09-30",57.4688,58.9635,56.7804,58.6784,614000.0],["2024-10-01",57.8622,60.4976,57.6556,60.3894,683500.0],["2024-10-02",60.9696,61.6678,60.1977,60.3304,492000.0],["2024-10-03",60.4779,62.7348,59.6716,62.071,613500.0],["2024-10-04",62.7102,63.3101,61.9137,63.2314,375800.0],["2024-10-07",62.9856,63.6543,62.7987,63.1724,452100.0],["2024-10-08",62.6021,62.8184,61.0286,61.422,278600.0],["2024-10-09",61.0385,61.9727,60.5665,61.1171,371100.0],["2024-10-10",61.0483,61.8547,60.3334,61.5597,449100.0],["2024-10-11",61.0286,61.9874,60.8418,61.9235,611600.0],["2024-10-14",61.4417,62.2972,61.304,61.8842,252400.0],["2024-10-15",60.3501,61.1663,59.052,60.0944,482300.0],["2024-10-16",61.3335,62.4054,60.5271,62.1792,515500.0],["2024-10-17",61.8153,62.0612,60.2026,60.3698,439300.0],["2024-10-18",60.2911,60.5566,58.4915,58.521,530300.0],["2024-10-21",59.2684,59.3667,58.6095,58.8357,385400.0],["2024-10-22",58.9045,59.0914,58.3637,58.4325,315000.0],["2024-10-23",58.1277,58.934,57.282,57.7146,435600.0],["2024-10-24",57.931,58.3342,56.9132,57.6065,562600.0],["2024-10-25",58.3047,58.4718,57.2721,57.3115,437800.0],["2024-10-28",55.7577,57.0361,55.2169,56.6329,521700.0],["2024-10-29",56.4953,56.4953,55.502,56.1412,605000.0],["2024-10-30",56.2986,57.1345,55.8561,56.3084,645400.0],["2024-10-31",56.5248,59.057,56.5248,58.3047,1066400.0],["2024-11-01",59.0029,60.6058,58.8554,59.5732,868100.0],["2024-11-04",58.993,60.8025,58.993,60.3403,635000.0],["2024-11-05",60.3993,61.7023,60.3009,61.1368,664700.0],["2024-11-06",65.4735,68.6105,64.0329,68.2172,1183600.0],["2024-11-07",65.6407,66.0832,64.7261,65.0605,1126300.0],["2024-11-08",64.9327,66.6929,64.9032,66.1029,763300.0],["2024-11-11",66.3192,67.814,65.3162,67.4403,732600.0],["2024-11-12",67.696,68.8465,65.7489,65.8374,674800.0],["2024-11-13",66.2799,67.3321,65.5129,65.5522,619300.0],["2024-11-14",65.9259,66.5651,64.1755,64.5098,534300.0],["2024-11-15",64.8343,64.9818,63.1331,63.2904,335200.0],["2024-11-18",64.2935,65.916,63.5658,64.795,513700.0],["2024-11-19",64.087,64.8147,63.7624,64.1361,764600.0],["2024-11-20",64.4705,65.3949,63.3298,64.205,1018700.0],["2024-11-21",64.8147,68.3155,64.618,67.3124,797900.0],["2024-11-22",67.4895,68.6498,67.3223,67.8435,672000.0],["2024-11-25",68.1188,68.817,67.4993,68.3352,819600.0],["2024-11-26",68.4237,68.4237,66.1963,66.8109,414400.0],["2024-11-27",67.1256,68.0697,66.2504,66.5749,327100.0],["2024-11-29",67.5583,67.991,67.3075,67.519,388000.0],["2024-12-02",67.6864,67.8835,65.9229,66.0805,831000.0],["2024-12-03",66.6618,66.9229,64.4943,65.982,549100.0],["2024-12-04",66.1101,66.2234,64.5238,65.115,433100.0],["2024-12-05",65.312,65.8637,64.8785,65.2135,536000.0],["2024-12-06",65.046,65.046,62.6913,63.0164,495200.0],["2024-12-09",64.1987,64.5041,63.0853,63.2233,507900.0],["2024-12-10",63.5484,64.2677,62.5336,63.4302,920800.0],["2024-12-11",64.2972,64.78,62.8735,63.9622,615500.0],["2024-12-12",63.6174,63.9425,62.1494,62.3563,358900.0],["2024-12-13",62.2085,62.6223,61.3612,62.238,397100.0],["2024-12-16",61.775,62.9523,61.3316,62.0114,466000.0],["2024-12-17",61.1444,61.5484,60.169,60.573,977400.0],["2024-12-18",60.9178,61.1838,57.233,57.3217,1517800.0],["2024-12-19",58.4153,58.5729,55.7847,56.0901,603100.0],["2024-12-20",55.2231,56.5088,54.9571,55.8536,2006500.0],["2024-12-23",55.8241,56.1935,55.1344,55.9423,564400.0],["2024-12-24",56.2576,56.5827,55.2526,56.5039,165600.0],["2024-12-26",56.5433,56.967,55.6073,56.8881,251800.0],["2024-12-27",56.5433,57.1837,55.8339,56.4251,257100.0],["2024-12-30",56.2576,57.3414,55.6467,56.6911,392400.0],["2024-12-31",57.0162,58.1099,56.7699,57.499,466100.0],["2025-01-02",58.4153,59.6862,58.0803,58.6222,502100.0],["2025-01-03",59.3316,60.0902,58.4005,60.0212,441000.0],["2025-01-06",60.2183,60.9375,58.8882,59.0458,470900.0],["2025-01-07",59.2527,59.3316,58.2478,59.0261,538900.0],["2025-01-08",58.1985,58.8389,57.8488,58.5631,299800.0],["2025-01-10",59.3316,59.7601,57.7059,58.5828,454000.0],["2025-01-13",58.4842,60.4252,58.1296,60.3759,542500.0],["2025-01-14",59.9523,60.839,59.0655,59.5286,627300.0],["2025-01-15",60.3365,62.4646,59.7454,62.238,436400.0],["2025-01-16",61.6567,63.0361,61.3415,62.839,390600.0],["2025-01-17",63.5878,64.3859,62.4449,62.6913,555800.0],["2025-01-21",63.5484,63.7898,61.4892,62.8095,539500.0],["2025-01-22",62.5336,62.7257,61.6863,61.9425,419800.0],["2025-01-23",62.1592,62.3957,61.1937,61.9425,375000.0],["2025-01-24",61.8045,62.642,61.5582,62.4154,421200.0],["2025-01-27",62.1691,63.2824,61.0951,61.1543,560900.0],["2025-01-28",61.1838,61.5927,60.435,61.1346,347600.0],["2025-01-29",60.8094,61.6814,60.3661,60.7503,302400.0],["2025-01-30",61.4301,61.5434,58.9769,59.4991,434000.0],["2025-01-31",59.6961,59.6961,58.0015,58.8291,765200.0],["2025-02-03",58.3562,58.77,57.5384,58.3167,410100.0],["2025-02-04",57.834,60.1592,57.3364,59.6468,425500.0],["2025-02-05",60.3759,60.7454,59.3414,60.1592,461400.0],["2025-02-06",60.7109,60.7109,57.9798,58.898,508900.0],["2025-02-07",58.8882,60.1493,58.504,58.8192,350500.0],["2025-02-10",59.6567,60.3168,59.3414,59.7749,363200.0],["2025-02-11",59.8439,60.3838,59.0458,59.2133,287000.0],["2025-02-12",58.3463,58.8192,57.5286,58.1887,354000.0],["2025-02-13",58.2872,59.2724,57.9522,59.2232,364400.0],["2025-02-14",59.6074,60.0311,58.6882,59.1345,581200.0],["2025-02-18",59.371,60.3661,59.0754,60.2577,504600.0],["2025-02-19",59.7946,60.4252,59.4005,59.5877,365200.0],["2025-02-20",60.0114,60.4744,58.5335,58.8094,501800.0],["2025-02-21",59.3513,59.5582,57.0951,57.5187,538300.0],["2025-02-24",57.6172,58.4498,56.8192,57.6172,688100.0],["2025-02-25",57.6763,58.6025,56.494,56.6123,867200.0],["2025-02-26",56.5039,57.6468,55.5531,56.3463,719500.0],["2025-02-27",54.4743,55.8586,49.9816,51.3116,1245000.0],["2025-02-28",51.0949,51.9422,50.0899,51.7649,902300.0],["2025-03-03",52.3476,52.3476,49.4043,49.7105,872500.0],["2025-03-04",48.8512,49.0438,46.7553,47.9425,1426700.0],["2025-03-05",47.2412,47.8882,45.4436,46.8264,1002500.0],["2025-03-06",46.4511,47.1622,45.6412,46.3029,878200.0],["2025-03-07",46.9054,47.6561,46.6289,46.7869,664800.0],["2025-03-10",46.1548,46.3721,44.3473,44.6831,772400.0],["2025-03-11",45.1572,46.4066,44.5695,45.898,1030500.0],["2025-03-12",46.4511,46.8363,44.3868,44.4658,813500.0],["2025-03-13",44.1201,44.4165,42.7374,42.9448,1027100.0],["2025-03-14",43.4979,44.5942,42.927,44.4461,1374200.0],["2025-03-17",44.1992,45.3873,44.1448,45.1375,1270500.0],["2025-03-18",45.2461,46.4511,45.0831,45.6609,1023300.0],["2025-03-19",45.8486,46.298,45.0683,46.2338,1266500.0],["2025-03-20",45.5819,46.9153,45.5819,45.8288,611100.0],["2025-03-21",45.2659,45.7024,44.93,45.3547,2405500.0],["2025-03-24",46.2437,47.024,46.2437,46.7178,782600.0],["2025-03-25",46.6783,47.2857,46.3424,46.6091,594600.0],["2025-03-26",47.2511,47.4585,46.4511,46.5696,403600.0],["2025-03-27",46.5795,46.6585,45.7103,45.977,339900.0],["2025-03-28",45.7696,46.0274,44.3769,45.1078,541400.0],["2025-03-31",44.6337,45.4041,44.1251,45.2659,855200.0],["2025-04-01",44.9992,45.9869,44.9942,45.7597,626200.0],["2025-04-02",44.93,46.9153,44.8214,46.7968,679100.0],["2025-04-03",43.3991,43.972,39.4484,40.1299,1991400.0],["2025-04-04",37.7298,38.273,34.9149,37.1075,2220400.0],["2025-04-07",35.5272,38.0853,34.8754,37.068,1769800.0],["2025-04-08",38.9051,38.9051,34.0556,34.6186,1241200.0],["2025-04-09",33.779,39.9027,33.3839,38.678,1790700.0],["2025-04-10",37.3149,37.3693,34.8062,35.5667,1055500.0],["2025-04-11",35.4877,36.1297,34.579,35.8038,1307100.0],["2025-04-14",37.2261,37.2261,35.4482,36.6334,1140200.0],["2025-04-15",36.5841,37.147,35.6112,36.0211,1499100.0],["2025-04-16",36.2581,36.8893,35.6062,35.7445,1161500.0],["2025-04-17",36.4557,38.3026,35.7791,37.3446,1175300.0],["2025-04-21",36.7421,36.8211,35.8038,36.426,676000.0],["2025-04-22",36.5939,37.4631,36.2384,36.8409,679500.0],["2025-04-23",37.4532,38.757,36.7816,36.8409,804300.0],["2025-04-24",37.4038,38.3125,36.9693,38.2631,735200.0],["2025-04-25",37.7298,38.4705,37.394,38.4409,571800.0],["2025-04-28",38.2434,39.3694,37.9076,38.1446,745100.0],["2025-04-29",38.0261,39.2805,37.4216,39.1817,802800.0],["2025-04-30",38.3026,38.3224,37.1372,37.473,952200.0],["2025-05-01",40.4756,40.4756,37.6903,39.2113,1725000.0],["2025-05-02",39.9521,40.5546,39.2903,40.4756,657900.0],["2025-05-05",39.5471,40.2237,39.073,39.478,690800.0],["2025-05-06",39.6064,40.3274,39.0138,39.3002,532900.0],["2025-05-07",39.5866,39.9521,38.8903,39.557,654000.0],["2025-05-08",40.1793,40.6682,39.7545,40.5348,1247500.0],["2025-05-09",41.3052,42.3225,41.1077,41.5423,790200.0],["2025-05-12",44.5251,45.1375,43.2016,43.6362,760500.0],["2025-05-13",43.8732,43.9917,43.3794,43.5572,467600.0],["2025-05-14",43.172,43.8831,42.9349,43.7547,467800.0],["2025-05-15",42.6386,43.3102,42.1546,43.3004,390200.0],["2025-05-16",43.33,43.5325,42.446,43.1324,613900.0],["2025-05-19",42.283,42.8361,41.6114,42.4509,583600.0],["2025-05-20",42.2633,42.4411,41.6312,41.9571,419400.0],["2025-05-21",41.4534,41.641,40.4756,40.5645,479900.0],["2025-05-22",40.2484,41.0978,39.6558,40.9299,532300.0],["2025-05-23",39.9027,41.1423,39.9027,40.9595,740500.0],["2025-05-27",41.5423,41.6707,40.5635,41.6707,471800.0],["2025-05-28",41.9472,41.9472,40.8015,40.999,436000.0],["2025-05-29",41.3052,41.5126,40.9299,41.3842,354900.0],["2025-05-30",40.8608,41.0583,40.2434,40.4953,629800.0],["2025-06-02",41.8528,41.8765,40.1039,41.0898,862000.0],["2025-06-03",41.4168,43.8939,40.4755,43.6957,924500.0],["2025-06-04",45.2315,45.9053,43.5174,44.0821,948900.0],["2025-06-05",44.3397,44.9144,43.8245,44.5082,864600.0],["2025-06-06",45.2513,46.1926,44.9144,45.1423,503700.0],["2025-06-09",45.4891,45.9449,45.1423,45.2513,538300.0],["2025-06-10",45.7864,47.1785,45.5882,46.4898,578400.0],["2025-06-11",46.5493,47.0794,45.9152,46.6087,954000.0],["2025-06-12",46.1034,46.2818,45.3999,45.6675,704500.0],["2025-06-13",46.688,47.0843,45.4297,45.7467,599100.0],["2025-06-16",45.7467,46.0935,45.1076,45.5486,484000.0],["2025-06-17",45.7765,46.5047,45.39,45.4396,504700.0],["2025-06-18",45.3009,45.7566,44.964,45.073,423300.0],["2025-06-20",45.3801,45.6179,44.637,44.6469,1478800.0],["2025-06-23",45.0928,45.3702,43.339,43.5273,722100.0],["2025-06-24",42.8634,44.1218,42.4472,43.775,636900.0],["2025-06-25",43.8443,43.884,42.9229,43.0418,502300.0],["2025-06-26",43.3687,44.2902,43.1626,44.2308,393200.0],["2025-06-27",44.4091,44.7262,43.7155,43.9137,976500.0],["2025-06-30",44.0425,44.1267,43.2696,43.3192,515200.0],["2025-07-01",43.2102,45.9251,42.8733,44.6568,418800.0],["2025-07-02",45.073,45.073,43.4579,44.8451,668900.0],["2025-07-03",44.8054,45.1819,44.4289,44.855,203000.0],["2025-07-07",44.3992,45.1423,43.1012,43.4876,414800.0],["2025-07-08",43.7552,46.0489,43.5074,45.7269,442700.0],["2025-07-09",45.499,45.7913,45.0036,45.4197,415300.0],["2025-07-10",44.9739,45.6873,44.7608,45.5585,413800.0],["2025-07-11",45.1027,45.722,44.9045,45.4792,461100.0],["2025-07-14",44.9541,44.9541,43.8542,44.1614,550100.0],["2025-07-15",44.2307,44.2307,42.9228,42.9427,483600.0],["2025-07-16",42.7643,43.339,41.9816,42.3878,530700.0],["2025-07-17",42.2491,43.3291,42.2491,43.1706,471900.0],["2025-07-18",43.5966,43.8245,42.5463,43.1507,408100.0],["2025-07-21",43.666,43.9533,42.7148,43.0616,602000.0],["2025-07-22",43.0616,44.1416,43.012,44.0227,576200.0],["2025-07-23",44.2704,45.9053,44.2704,45.8458,414700.0],["2025-07-24",45.3504,46.3412,45.2305,45.9053,367300.0],["2025-07-25",45.9548,46.0737,45.2216,45.7764,342900.0],["2025-07-28",46.1431,47.7284,46.1431,47.4807,777600.0],["2025-07-29",47.659,47.9067,46.6286,46.7376,797200.0],["2025-07-30",46.4799,46.9754,45.6278,46.3709,872800.0],["2025-07-31",44.964,46.0539,40.7083,41.9221,1612500.0],["2025-08-01",41.3375,41.9221,38.9595,39.3261,1222800.0],["2025-08-04",39.1874,39.8315,38.9595,39.4748,816000.0],["2025-08-05",39.7423,40.2278,38.9595,40.0693,748400.0],["2025-08-06",40.4061,41.0304,39.0487,39.2568,504500.0],["2025-08-07",40.0296,40.2278,38.5136,38.6722,835200.0],["2025-08-08",39.0883,39.1874,37.939,38.0876,733900.0],["2025-08-11",38.3056,38.6425,37.5228,37.8201,1004500.0],["2025-08-12",38.2957,39.2667,38.1421,39.1478,938200.0],["2025-08-13",39.3757,40.0891,38.7911,40.0792,894600.0],["2025-08-14",39.6927,40.099,38.9892,40.0693,843400.0],["2025-08-15",40.1287,40.1733,39.1874,39.3459,636100.0],["2025-08-18",39.5738,39.5738,38.8406,38.8803,408500.0],["2025-08-19",38.9298,39.3955,38.5731,38.9298,539400.0],["2025-08-20",38.9199,39.1329,38.3056,38.6226,647200.0],["2025-08-21",38.6425,39.1726,38.2759,39.0586,384200.0],["2025-08-22",39.5937,42.0658,39.5738,41.9518,661000.0],["2025-08-25",41.7339,41.9717,41.1889,41.2682,451100.0],["2025-08-26",41.0403,41.2483,40.3467,40.3566,550900.0],["2025-08-27",40.317,41.6397,39.9801,41.3573,572100.0],["2025-08-28",41.5258,41.5605,40.8619,41.5159,572300.0],["2025-08-29",41.496,42.0527,41.496,41.7048,563300.0],["2025-09-02",41.3767,42.0726,40.7901,41.1381,431600.0],["2025-09-03",40.6112,41.5159,39.627,40.1638,600200.0],["2025-09-04",40.303,43.1165,40.2533,43.1065,804300.0],["2025-09-05",42.2217,43.4445,41.9334,42.5399,776100.0],["2025-09-08",42.8182,42.8182,41.2574,41.6849,689200.0],["2025-09-09",41.8837,42.5796,40.6211,40.641,980900.0],["2025-09-10",40.4124,41.6749,40.1738,41.1878,724800.0],["2025-09-11",40.7007,41.6352,40.7007,41.4761,713300.0],["2025-09-12",41.327,41.7545,39.7165,39.7264,560900.0],["2025-09-15",40.0445,40.5665,39.5773,39.5972,714500.0],["2025-09-16",39.796,40.3477,39.458,40.2235,460700.0],["2025-09-17",40.0445,41.3419,39.627,40.0048,510100.0],["2025-09-18",40.5018,41.1679,39.8556,40.979,736300.0],["2025-09-19",40.7901,40.8299,39.1001,39.2492,1595600.0],["2025-09-22",39.12,39.453,38.7621,38.8217,660800.0],["2025-09-23",39.2691,41.0089,39.2243,40.3726,928400.0],["2025-09-24",40.7305,41.327,40.0942,40.1141,506100.0],["2025-09-25",40.0147,41.0118,39.7612,40.5714,782400.0],["2025-09-26",40.8995,41.8042,40.8498,41.2972,469900.0],["2025-09-29",41.0188,41.158,39.6369,39.9252,420800.0],["2025-09-30",39.3983,39.5524,38.3743,39.2393,639200.0],["2025-10-01",39.0007,40.0346,38.9907,39.8457,523600.0],["2025-10-02",39.617,39.9998,37.8574,37.9966,665600.0],["2025-10-03",38.4439,38.6726,37.3106,37.3703,886900.0],["2025-10-06",37.6685,37.8971,36.8831,37.0223,690300.0],["2025-10-07",36.8036,37.1366,35.9287,36.227,458800.0],["2025-10-08",36.3363,36.724,35.3919,36.4258,725900.0],["2025-10-09",36.4855,37.0372,35.1433,35.7398,1237500.0],["2025-10-10",35.2428,35.6106,33.0059,33.2047,1832600.0],["2025-10-13",34.0697,34.865,33.1053,34.8153,863400.0],["2025-10-14",34.2685,35.3422,33.7018,35.0539,529000.0],["2025-10-15",35.4416,35.8392,34.86,35.0539,557500.0],["2025-10-16",35.3223,35.4118,34.6065,35.4018,769700.0],["2025-10-17",35.2129,36.7837,35.0042,36.396,892600.0],["2025-10-20",36.6843,37.3504,36.5849,37.0322,502500.0],["2025-10-21",37.3703,38.0662,37.2112,37.6784,701000.0],["2025-10-22",38.2053,38.4887,36.9328,37.4995,736700.0],["2025-10-23",38.2849,39.1647,37.7182,38.9311,657400.0],["2025-10-24",39.1995,39.6071,38.6626,38.6825,540300.0],["2025-10-27",39.5574,40.1638,38.9609,39.617,562600.0],["2025-10-28",39.5474,40.2632,39.0106,39.1796,658400.0],["2025-10-29",39.7363,42.7486,39.6121,42.0229,1353400.0],["2025-10-30",41.2176,44.9159,40.0734,42.9077,1536200.0],["2025-10-31",43.4843,44.896,42.7287,43.9118,1620500.0],["2025-11-03",43.8223,44.1703,42.689,44.1106,634700.0],["2025-11-04",43.3551,44.0808,42.7238,42.8977,478500.0],["2025-11-05",42.7486,43.9615,42.5001,42.7685,520800.0],["2025-11-06",42.7486,43.5738,42.4305,42.5299,547200.0],["2025-11-07",42.51,42.7387,41.7097,42.6094,747800.0],["2025-11-10",43.0369,44.0858,41.6849,43.1264,697800.0],["2025-11-11",43.2457,44.041,42.7784,42.9375,547600.0],["2025-11-12",42.6691,43.3153,41.7942,42.2913,593100.0],["2025-11-13",42.1124,43.1662,40.9492,41.1381,622600.0],["2025-11-14",41.1381,41.9434,40.2831,41.4065,725300.0],["2025-11-17",41.0586,41.6451,39.458,39.7662,577500.0],["2025-11-18",39.5276,40.482,38.9708,40.3428,684200.0],["2025-11-19",39.5673,40.3229,38.9311,40.0644,439300.0],["2025-11-20",40.4621,41.6053,39.1498,39.5474,489600.0],["2025-11-21",39.8258,41.7246,39.0404,40.9393,810700.0],["2025-11-24",40.5217,41.4165,39.9401,40.989,389800.0],["2025-11-25",40.989,42.0726,40.7305,42.0627,515000.0],["2025-11-26",41.6153,43.2059,41.6153,42.0825,773900.0],["2025-11-28",41.9831,43.1065,41.9831,42.6691,242100.0],["2025-12-01",42.4397,43.9358,42.3898,43.2476,373300.0],["2025-12-02",43.2276,44.5243,42.7289,44.3248,853100.0],["2025-12-03",44.4744,45.8708,44.4495,45.781,688200.0],["2025-12-04",45.412,46.3794,45.1427,45.8408,472400.0],["2025-12-05",45.8309,46.5939,45.4319,45.9007,436600.0],["2025-12-08",45.7311,46.4493,44.9432,45.1626,405400.0],["2025-12-09",45.0828,46.1301,45.0828,45.5815,354400.0],["2025-12-10",45.6015,47.2462,45.2923,46.8582,819600.0],["2025-12-11",47.7758,48.7034,46.8083,46.8383,1157500.0],["2025-12-12",47.0776,47.2073,45.0529,46.0503,780400.0],["2025-12-15",46.17,46.17,45.0728,45.4918,534900.0],["2025-12-16",45.1028,45.1028,43.487,43.7164,705600.0],["2025-12-17",44.2051,44.6041,43.6416,44.3248,533100.0],["2025-12-18",44.5941,44.8734,44.1004,44.3747,710100.0],["2025-12-19",44.3846,45.5416,44.3846,45.5317,2313800.0],["2025-12-22",45.8608,46.8772,45.6613,45.9107,529300.0],["2025-12-23",46.1101,46.4193,45.8209,46.3794,389200.0],["2025-12-24",46.2897,46.3196,45.771,45.8408,274100.0],["2025-12-26",45.9406,46.1201,45.2623,45.8907,306400.0],["2025-12-29",46.2298,46.4792,45.6563,45.9506,262200.0],["2025-12-30",46.0503,46.5141,45.8508,45.8907,348400.0],["2025-12-31",46.0104,46.0603,45.387,45.5616,417200.0],["2026-01-02",45.6613,47.0577,45.1127,46.9081,425400.0],["2026-01-05",49.0325,50.5785,48.2246,49.5612,1321300.0],["2026-01-06",49.3617,49.8205,48.6336,49.8006,1098900.0],["2026-01-07",49.8205,50.1097,49.1223,49.4614,1025600.0],["2026-01-08",49.4515,51.5161,49.4515,51.2368,1272700.0],["2026-01-09",51.5859,52.4038,50.1496,51.6657,1010300.0],["2026-01-12",51.2867,51.5211,50.4189,51.1471,639800.0],["2026-01-13",51.5161,52.3439,51.3465,52.1644,708200.0],["2026-01-14",52.1943,53.3812,51.4363,51.8652,655400.0],["2026-01-15",51.6956,53.3613,51.2129,52.4237,560300.0],["2026-01-16",52.3938,53.2017,52.0746,53.1219,520700.0],["2026-01-20",53.1618,54.1094,52.5514,52.7529,703800.0],["2026-01-21",54.1094,56.2638,54.0096,56.174,923600.0],["2026-01-22",56.1241,56.4333,54.7976,55.1965,923700.0],["2026-01-23",55.9246,56.9719,53.2616,53.3314,1155100.0],["2026-01-26",54.1991,55.2065,53.7403,54.5881,1061500.0],["2026-01-27",54.8574,56.3435,54.6679,56.3036,1276300.0],["2026-01-28",56.3635,56.7625,53.8151,54.6579,1008900.0],["2026-01-29",56.3136,57.1514,55.2763,55.7351,1014300.0],["2026-01-30",55.1467,56.2937,54.8574,56.0842,728400.0],["2026-02-02",54.7776,56.9121,54.5682,56.5829,997800.0],["2026-02-03",57.9095,57.9095,55.795,57.1514,1301300.0],["2026-02-04",57.8496,58.6376,56.6827,58.3284,792500.0],["2026-02-05",57.1514,58.1987,56.0144,56.3834,703000.0],["2026-02-06",56.7924,58.5179,56.7076,57.8496,1236700.0],["2026-02-09",58.2087,58.5179,57.3709,57.7998,567300.0],["2026-02-10",58.109,58.2685,56.563,56.7325,622600.0],["2026-02-11",57.8496,58.2386,55.9595,57.1913,1352400.0],["2026-02-12",57.2013,58.2486,55.9047,56.9021,1086900.0],["2026-02-13",57.2711,58.6825,56.2039,56.7824,898800.0],["2026-02-17",57.1365,57.8297,55.6553,56.8423,719000.0],["2026-02-18",57.6502,58.488,57.0417,57.6003,779500.0],["2026-02-19",57.7399,58.877,57.7399,58.6077,1671100.0],["2026-02-20",57.9394,58.9568,57.6801,58.2885,1066600.0],["2026-02-23",58.089,59.0615,56.4283,56.4832,1010200.0],["2026-02-24",57.7499,59.0365,56.9619,58.1289,1213700.0],["2026-02-25",58.5777,58.9019,56.7226,57.8496,1009800.0],["2026-02-26",58.7573,59.0964,51.2568,51.4263,2160500.0],["2026-02-27",51.3964,54.1542,51.0373,53.86,1710100.0],["2026-03-02",54.93,55.433,52.0,53.05,1520000.0],["2026-03-03",52.59,53.28,50.11,50.21,1616900.0],["2026-03-04",50.29,51.11,49.56,50.02,1482800.0],["2026-03-05",50.25,51.42,49.44,50.67,1266600.0],["2026-03-06",49.73,50.313,49.02,50.01,1273500.0],["2026-03-09",49.36,51.75,48.47,51.7,1619400.0],["2026-03-10",51.13,51.27,48.59,48.6,2200000.0],["2026-03-11",48.51,49.51,47.69,48.56,1200200.0],["2026-03-12",47.58,47.58,45.76,46.0,1212700.0],["2026-03-13",46.05,46.655,45.12,46.36,1207200.0],["2026-03-16",46.7,47.01,45.19,45.5,875200.0],["2026-03-17",46.1,47.455,46.1,46.48,724200.0],["2026-03-18",46.06,46.81,45.6,46.26,908900.0],["2026-03-19",45.91,47.03,44.58,44.94,1512700.0],["2026-03-20",45.43,45.93,44.45,45.58,1697900.0],["2026-03-23",46.3,48.05,45.98,47.73,962800.0],["2026-03-24",47.34,48.62,47.34,48.32,770600.0],["2026-03-25",48.5,49.245,48.33,48.7,574000.0],["2026-03-26",48.28,49.46,48.0,48.81,924400.0],["2026-03-27",48.19,48.935,48.0,48.39,851200.0],["2026-03-30",48.95,49.14,46.35,46.7,916300.0],["2026-03-31",47.38,48.46,47.155,47.37,965300.0],["2026-04-01",47.43,47.63,46.4,46.97,632300.0],["2026-04-02",46.99,48.1,46.47,47.79,876000.0],["2026-04-06",47.82,49.785,47.44,49.75,720600.0],["2026-04-07",49.76,52.23,49.36,52.19,1158600.0],["2026-04-08",52.21,52.92,50.8,52.7,1278600.0],["2026-04-09",52.25,54.27,52.23,53.95,1785700.0],["2026-04-10",53.72,54.6,53.33,54.34,717200.0],["2026-04-13",54.55,54.78,52.545,53.17,1139300.0],["2026-04-14",52.99,53.61,52.01,52.74,882100.0],["2026-04-15",52.52,53.36,52.52,53.27,956900.0],["2026-04-16",53.14,54.68,53.05,53.7,931100.0],["2026-04-17",53.15,54.0,52.0,52.68,1086800.0],["2026-04-20",52.66,52.66,51.72,52.52,703300.0],["2026-04-21",52.99,53.98,52.78,53.33,821800.0],["2026-04-22",53.97,54.98,53.78,54.15,606900.0],["2026-04-23",54.36,56.01,54.36,55.37,561300.0],["2026-04-24",55.79,56.86,55.075,56.78,776900.0],["2026-04-27",57.14,57.56,56.57,56.94,695600.0],["2026-04-28",57.39,57.43,55.68,55.91,524500.0],["2026-04-29",56.27,56.7,55.53,55.77,586300.0],["2026-04-30",55.83,56.33,54.86,55.72,764400.0],["2026-05-01",55.36,55.395,54.49,54.79,495800.0],["2026-05-04",54.72,55.02,54.21,54.49,472200.0],["2026-05-05",54.64,55.19,54.555,54.67,521900.0],["2026-05-06",54.03,55.03,53.8,54.51,485500.0],["2026-05-07",54.77,56.195,53.3,56.13,935700.0],["2026-05-08",55.7,56.595,53.78,54.14,1053900.0],["2026-05-11",54.86,57.06,54.86,56.53,714700.0],["2026-05-12",56.58,57.38,55.49,57.23,590300.0],["2026-05-13",56.75,56.75,54.58,56.07,910200.0],["2026-05-14",56.82,57.84,56.745,57.83,722600.0],["2026-05-15",57.06,57.68,56.52,56.96,929300.0],["2026-05-18",56.96,60.49,56.48,60.34,701700.0],["2026-05-19",61.09,61.51,59.81,60.8,1266600.0],["2026-05-20",61.14,62.75,61.14,62.16,988000.0],["2026-05-21",62.66,62.66,61.435,62.1,663300.0],["2026-05-22",62.08,62.61,61.18,62.26,807800.0],["2026-05-26",62.88,64.3,62.19,62.74,604300.0],["2026-05-27",62.02,62.385,60.03,60.64,758300.0],["2026-05-28",60.51,60.51,57.83,58.28,744800.0],["2026-05-29",58.38,58.79,57.79,58.04,628200.0],["2026-06-01",58.28,59.035,57.06,58.01,557900.0],["2026-06-02",58.18,60.63,58.18,60.09,695900.0],["2026-06-03",59.53,60.49,58.75,58.8,972700.0],["2026-06-04",58.79,59.925,57.925,58.88,752800.0],["2026-06-05",58.51,58.51,56.502,56.62,639300.0],["2026-06-08",57.51,59.39,57.51,59.38,695900.0],["2026-06-09",59.87,59.87,57.0,58.0,514000.0],["2026-06-10",57.83,59.21,57.75,58.08,534300.0],["2026-06-11",59.12,59.22,58.0,58.57,365200.0],["2026-06-12",58.22,59.4,58.11,59.1,524400.0],["2026-06-15",58.39,58.93,57.54,58.07,396300.0],["2026-06-16",58.33,58.71,57.24,57.54,466500.0],["2026-06-17",57.74,57.985,56.215,56.74,585600.0],["2026-06-18",56.92,57.14,53.93,54.69,2005500.0],["2026-06-22",54.8,55.575,53.81,54.22,583000.0],["2026-06-23",53.72,54.42,52.61,52.84,916300.0],["2026-06-24",51.78,52.365,50.07,50.98,975700.0],["2026-06-25",50.88,53.67,50.5,53.52,1072900.0],["2026-06-26",52.77,53.28,50.94,52.01,2476400.0],["2026-06-29",51.85,52.72,49.56,49.59,768700.0],["2026-06-30",50.31,51.355,49.91,51.23,840900.0],["2026-07-01",50.93,51.09,48.73,48.77,675400.0],["2026-07-02",48.89,50.95,48.52,50.42,779400.0],["2026-07-06",50.84,51.69,50.26,50.49,558891.18046],["2026-07-07",50.87,52.2,50.62,51.96,654658.051711],["2026-07-08",52.6,53.89,52.6,53.73,656470.342686],["2026-07-09",53.32,54.24,52.87,53.97,734205.97971],["2026-07-10",53.91,54.385,53.64,53.79,719275.464152],["2026-07-13",54.3,54.65,53.35,53.47,875197.221105],["2026-07-14",54.61,54.62,52.03,52.6,1013259.08166],["2026-07-15",52.88,53.4,52.5,52.99,1008976.848166],["2026-07-16",52.96,53.93,52.77,53.8,984818.234116],["2026-07-17",53.37,54.81,52.89,54.5,923200.928619],["2026-07-20",54.45,55.385,53.62,53.64,463750.671608],["2026-07-21",53.92,55.26,53.1132,55.19,655533.254783],["2026-07-22",55.56,56.84,55.245,55.98,519219.591],["2026-07-23",56.245,56.82,55.22,55.39,351178.310556],["2026-07-24",55.8,56.97,54.78,55.12,770489.557042],["2026-07-27",54.75,56,53.84,53.89,635542.756958],["2026-07-28",53.89,54.13,52.77,53.14,756303.950908],["2026-07-29",54.03,54.155,51.945,52.32,730822.436222],["2026-07-30",56.53,62.28,55,62,1682350.096266],["2026-07-31",62.5,65.19,61.5053,65.01,1427632.240133],["2026-08-03",64.28,64.83,63.28,63.84,897244.916926],["2026-08-04",64.07,67.48,63.99,67.21,1181192.220083],["2026-08-05",68,68,65.1925,65.91,861761.428118],["2026-08-06",66.48,68.9055,66.4058,68.54,1072886.796804],["2026-08-07",67.69,68.63,67.425,67.9,655986.077054],["2026-08-10",68.03,70.68,68.03,70.55,153640.343321],["2026-08-11",70.52,72.69,70.52,72.04,963944.992776],["2026-08-12",72.1,72.87,71.42,72.4,1054736.851258],["2026-08-13",71.63,72.87,71.555,72.04,908070.11733],["2026-08-14",72.45,74.04,72.45,73.28,428289.460241]]}