{"t":"CASS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2011-06-30",18.8582,19.063,18.6434,18.8632,23232.0],["2011-07-01",18.9281,19.1579,18.8282,19.068,16843.0],["2011-07-05",19.038,19.103,18.6983,18.9781,27733.0],["2011-07-06",18.9781,19.2328,18.8082,19.1129,22216.0],["2011-07-07",19.1329,19.3527,19.1329,19.3427,29476.0],["2011-07-08",19.073,19.3178,18.9881,19.2428,14810.0],["2011-07-11",19.018,19.1529,19.013,19.038,9583.0],["2011-07-12",19.018,19.068,18.5185,18.5734,17569.0],["2011-07-13",18.7782,18.9531,18.2387,18.5834,26136.0],["2011-07-14",18.5584,18.5584,18.2287,18.3836,14230.0],["2011-07-15",18.4186,18.5435,18.1588,18.4785,54305.0],["2011-07-18",18.4435,18.4435,17.909,18.0389,22361.0],["2011-07-19",18.2187,18.5634,18.0989,18.5235,12632.0],["2011-07-20",18.5235,18.5434,18.3336,18.5335,4937.0],["2011-07-21",18.3087,19.018,18.2337,19.018,16698.0],["2011-07-22",18.9831,19.1679,18.9631,19.098,5663.0],["2011-07-25",18.8432,19.2478,18.7033,18.8032,39640.0],["2011-07-26",18.7782,19.028,18.5335,18.7483,38914.0],["2011-07-27",18.4435,18.6134,17.8691,18.0139,22070.0],["2011-07-28",17.944,18.5834,17.944,18.3087,47190.0],["2011-07-29",18.0789,18.8981,17.994,18.7533,37026.0],["2011-08-01",18.9831,18.9831,18.2887,18.5285,24103.0],["2011-08-02",18.4735,18.7732,17.954,18.0389,27152.0],["2011-08-03",18.0589,18.4086,17.909,18.3986,18586.0],["2011-08-04",18.1138,18.5085,17.884,17.989,56773.0],["2011-08-05",18.2337,18.3436,17.969,18.0889,22361.0],["2011-08-08",17.7292,18.5684,17.6792,17.984,86975.0],["2011-08-09",18.3536,19.3727,17.4245,19.2328,62000.0],["2011-08-10",18.5884,18.6134,17.5094,17.7442,65776.0],["2011-08-11",17.984,18.6084,17.8591,18.3886,33251.0],["2011-08-12",18.4286,18.4635,17.7791,17.944,20038.0],["2011-08-15",17.8441,18.4785,17.7442,18.4785,18876.0],["2011-08-16",18.2437,18.4236,17.7941,17.949,21344.0],["2011-08-17",18.0739,18.0739,17.7542,17.8141,22796.0],["2011-08-18",17.4844,18.2387,17.4844,17.5993,64033.0],["2011-08-19",17.3795,17.7741,17.3795,17.5543,23087.0],["2011-08-22",18.0339,18.0339,17.2346,17.3695,11471.0],["2011-08-23",17.0398,17.8291,17.0398,17.8041,44431.0],["2011-08-24",17.979,18.4036,17.7242,18.3886,40656.0],["2011-08-25",18.4286,18.4286,17.7891,17.8141,18731.0],["2011-08-26",17.939,18.2437,17.8191,18.1688,17714.0],["2011-08-29",18.0439,18.1488,17.7542,18.0939,33106.0],["2011-08-30",17.974,18.1988,17.6842,18.0839,99317.0],["2011-08-31",18.1039,18.1642,17.833,18.1541,42398.0],["2011-09-01",18.1541,18.5003,17.4918,17.542,28024.0],["2011-09-02",17.3111,17.8229,17.2258,17.3162,63598.0],["2011-09-06",16.9448,17.3764,16.9097,17.1656,49368.0],["2011-09-07",17.4316,17.9333,17.4316,17.9133,34412.0],["2011-09-08",17.7778,18.0136,17.3713,17.4617,82619.0],["2011-09-09",17.6072,17.6072,16.5434,16.6337,26862.0],["2011-09-12",16.4431,16.7592,16.2825,16.6087,18005.0],["2011-09-13",16.4631,16.9599,16.4631,16.8545,13504.0],["2011-09-14",17.0,17.5971,16.7742,17.4617,19892.0],["2011-09-15",17.4617,17.6373,17.0954,17.5721,13068.0],["2011-09-16",17.7025,18.0387,17.4868,18.0186,50820.0],["2011-09-19",17.7025,17.7025,17.0602,17.1154,27152.0],["2011-09-20",17.4918,17.4918,16.5635,16.6087,22361.0],["2011-09-21",16.6588,17.1656,15.8359,15.861,57790.0],["2011-09-22",15.3542,15.861,14.9327,15.1134,85958.0],["2011-09-23",15.1334,15.6703,15.018,15.4094,22651.0],["2011-09-26",15.5148,16.0968,15.2739,16.0266,13794.0],["2011-09-27",16.3728,17.7577,16.2624,16.6337,48642.0],["2011-09-28",16.6889,16.7341,15.6352,15.6653,25700.0],["2011-09-29",16.1621,16.1621,15.4546,15.7908,22361.0],["2011-09-30",15.6252,16.0316,15.3342,15.58,30782.0],["2011-10-03",15.5048,16.2373,15.2388,15.3442,51546.0],["2011-10-04",15.3793,16.985,15.3793,16.8947,37316.0],["2011-10-05",16.7742,17.2058,16.4381,17.1556,22216.0],["2011-10-06",17.1556,17.5721,16.9599,17.567,24829.0],["2011-10-07",17.5821,17.7878,16.8445,17.0502,26572.0],["2011-10-10",17.3162,17.6624,16.8846,17.6473,35574.0],["2011-10-11",17.4015,18.2193,17.3964,18.2143,22651.0],["2011-10-12",18.2545,18.7061,18.0839,18.686,36300.0],["2011-10-13",18.5756,18.691,18.415,18.6659,17860.0],["2011-10-14",18.8315,19.1928,18.5154,19.1526,33977.0],["2011-10-17",19.0172,19.1376,17.8631,17.9484,35138.0],["2011-10-18",18.124,19.2179,18.0688,19.0172,27878.0],["2011-10-19",18.8867,19.1677,18.0688,18.1541,20183.0],["2011-10-20",17.8882,18.7061,17.8832,18.395,17860.0],["2011-10-21",18.8967,19.258,18.7562,19.1326,28750.0],["2011-10-24",19.1225,19.82,19.1225,19.7949,21490.0],["2011-10-25",19.6895,19.7347,18.962,19.0774,20618.0],["2011-10-26",19.4437,19.7447,18.8466,19.6544,18005.0],["2011-10-27",20.0207,21.0142,19.825,20.3268,75940.0],["2011-10-28",20.1261,20.4723,19.0071,19.4286,32960.0],["2011-10-31",19.1276,19.9003,19.1075,19.6645,29911.0],["2011-11-01",18.8415,19.8049,18.8415,19.0974,36300.0],["2011-11-02",19.4688,19.7999,19.1577,19.6645,25410.0],["2011-11-03",19.8451,20.4171,19.6845,20.387,25120.0],["2011-11-04",20.1211,20.1763,19.6193,19.8601,10164.0],["2011-11-07",19.4587,19.8049,18.8064,19.4336,12342.0],["2011-11-08",19.6243,20.0307,19.3985,19.8752,18295.0],["2011-11-09",19.3383,19.7799,18.7813,18.7813,23377.0],["2011-11-10",19.2279,19.2279,18.5856,18.8466,13068.0],["2011-11-11",19.0974,19.3684,18.9319,19.3584,16553.0],["2011-11-14",19.2831,19.2831,18.5054,18.6007,17279.0],["2011-11-15",18.9068,19.253,18.5706,19.253,13504.0],["2011-11-16",18.9971,19.7096,18.8967,18.8967,17424.0],["2011-11-17",19.544,19.544,18.7111,18.8164,11326.0],["2011-11-18",18.8315,19.0172,18.4853,18.8365,14375.0],["2011-11-21",18.4953,18.5104,17.7125,17.8731,26572.0],["2011-11-22",17.8129,17.843,17.4165,17.4165,13649.0],["2011-11-23",17.3513,17.3513,16.9348,16.9398,26426.0],["2011-11-25",16.9047,17.2208,16.6588,16.7492,17714.0],["2011-11-28",17.1907,17.8079,16.9398,17.8029,23522.0],["2011-11-29",17.7376,18.3147,17.3613,17.567,21635.0],["2011-11-30",18.395,19.544,17.9484,19.4236,96848.0],["2011-12-01",17.8108,18.1435,17.6092,17.8814,33106.0],["2011-12-02",18.1939,18.2493,17.6193,17.9016,17424.0],["2011-12-05",18.1284,18.3098,17.7705,18.2745,22216.0],["2011-12-06",17.831,18.9851,17.831,18.9196,22070.0],["2011-12-07",18.7029,18.7079,18.5114,18.6223,20183.0],["2011-12-08",18.3753,18.4509,17.4631,17.5236,19312.0],["2011-12-09",17.6647,18.6475,17.6647,18.4559,21780.0],["2011-12-12",18.1989,18.4307,17.9368,18.3199,15682.0],["2011-12-13",18.466,18.6021,17.3925,17.5286,14956.0],["2011-12-14",17.3724,18.2896,17.322,18.1989,45302.0],["2011-12-15",18.3955,18.4358,17.8864,18.2997,18295.0],["2011-12-16",18.466,18.5063,17.7907,18.088,52708.0],["2011-12-19",17.6899,18.0981,17.1456,17.2514,13649.0],["2011-12-20",17.7252,18.1485,17.6193,18.1435,28024.0],["2011-12-21",17.9923,18.2796,17.6798,18.2695,8857.0],["2011-12-22",18.3753,18.587,18.3148,18.466,10309.0],["2011-12-23",18.466,18.5567,18.0074,18.2493,5372.0],["2011-12-27",18.0376,18.3652,17.8411,18.3098,9293.0],["2011-12-28",17.9217,18.1535,17.6395,17.6395,14230.0],["2011-12-29",17.705,18.0528,17.5841,18.0477,17134.0],["2011-12-30",17.957,18.34,17.9116,18.34,25991.0],["2012-01-03",18.6172,18.8995,17.9973,18.8339,39640.0],["2012-01-04",18.6071,18.7735,18.4358,18.5618,13068.0],["2012-01-05",18.5164,18.5819,18.2292,18.3904,9728.0],["2012-01-06",18.4106,18.592,17.1355,18.1838,33541.0],["2012-01-09",18.2695,18.466,17.8663,17.9671,12487.0],["2012-01-10",18.2191,18.4156,18.1032,18.2896,19457.0],["2012-01-11",18.1989,18.4055,17.9822,18.3904,13504.0],["2012-01-12",18.3955,18.4257,18.0931,18.4207,5082.0],["2012-01-13",18.1586,18.4156,18.1586,18.1888,9874.0],["2012-01-17",18.3451,18.3451,17.7201,17.9419,26862.0],["2012-01-18",17.8612,18.3703,17.7151,18.3703,22796.0],["2012-01-19",18.466,18.466,17.7756,18.1284,19747.0],["2012-01-20",18.1939,18.5769,18.1586,18.4811,15246.0],["2012-01-23",18.5719,18.5971,18.4257,18.5618,8712.0],["2012-01-24",18.1082,18.6122,18.1082,18.6071,22216.0],["2012-01-25",18.4761,18.8239,18.4408,18.8188,30347.0],["2012-01-26",18.8743,19.3026,18.6676,19.2422,27588.0],["2012-01-27",19.2522,19.8469,19.2321,19.7814,13794.0],["2012-01-30",19.595,20.4265,19.5798,20.2955,81893.0],["2012-01-31",20.3459,20.6281,19.8721,19.9074,155945.0],["2012-02-01",20.1947,20.3157,19.7613,20.1594,41818.0],["2012-02-02",20.0637,20.4114,18.9095,20.3056,23668.0],["2012-02-03",20.608,21.0363,19.852,20.9154,33106.0],["2012-02-06",20.8751,21.0162,20.86,20.9154,19312.0],["2012-02-07",20.6634,20.6634,20.109,20.1342,32525.0],["2012-02-08",20.2804,20.4114,20.0385,20.2602,36155.0],["2012-02-09",20.2501,20.2501,20.0032,20.0032,5953.0],["2012-02-10",19.9175,20.0284,19.2018,19.469,13939.0],["2012-02-13",19.7411,19.7764,19.6403,19.7361,15827.0],["2012-02-14",19.6857,19.9175,19.5294,19.605,8857.0],["2012-02-15",19.6403,20.0939,19.4337,19.5093,16698.0],["2012-02-16",19.9074,19.9074,19.8016,19.8772,13068.0],["2012-02-17",19.9074,20.4366,19.857,20.2955,30928.0],["2012-02-21",20.3157,20.3157,19.4387,19.5294,30492.0],["2012-02-22",19.3984,19.4034,18.9599,19.1666,24684.0],["2012-02-23",19.2523,20.1292,19.2523,19.8369,20618.0],["2012-02-24",19.8419,19.8419,19.5647,19.5647,9148.0],["2012-02-27",19.5395,20.1544,19.4034,19.9679,13939.0],["2012-02-28",19.7462,20.2804,19.7462,20.1342,37026.0],["2012-02-29",20.1997,20.3308,19.3379,19.3984,17714.0],["2012-03-01",19.2668,19.7224,19.039,19.2364,36590.0],["2012-03-02",19.1504,19.282,18.9327,19.0339,39204.0],["2012-03-05",18.9732,19.6464,18.9732,19.525,4937.0],["2012-03-06",19.3174,19.6768,19.3174,19.4743,12778.0],["2012-03-07",19.5148,19.8692,19.4186,19.6718,10309.0],["2012-03-08",19.6869,19.7123,19.4642,19.611,10164.0],["2012-03-09",19.5199,20.2489,19.5199,20.1881,11906.0],["2012-03-12",20.0818,20.1679,19.9401,20.0413,11180.0],["2012-03-13",20.2742,20.7551,20.0565,20.7298,17134.0],["2012-03-14",20.5627,20.7551,20.3602,20.3703,14084.0],["2012-03-15",20.2286,20.2387,19.8489,20.1982,20473.0],["2012-03-16",20.1982,20.2084,19.8743,20.0362,38333.0],["2012-03-19",20.0565,20.8513,20.0008,20.6083,18005.0],["2012-03-20",20.5475,20.6943,20.4412,20.5121,10164.0],["2012-03-21",20.5576,20.5576,20.1324,20.3045,13504.0],["2012-03-22",20.0059,20.0109,19.6819,19.8034,8712.0],["2012-03-23",19.9755,20.6538,19.9755,20.5526,15391.0],["2012-03-26",20.6842,21.1044,20.421,20.8614,20909.0],["2012-03-27",20.426,21.2056,20.426,20.8968,24974.0],["2012-03-28",20.8209,20.9626,20.7449,20.8108,14230.0],["2012-03-29",20.5981,21.0639,20.5981,20.9576,18295.0],["2012-03-30",21.0639,21.0639,20.2235,20.2235,54305.0],["2012-04-02",20.1071,20.4007,19.773,20.4007,19892.0],["2012-04-03",20.0514,20.3602,20.0008,20.1982,17714.0],["2012-04-04",19.6515,19.8236,19.3528,19.7477,46609.0],["2012-04-05",19.7426,19.8388,19.6566,19.7426,10890.0],["2012-04-09",19.3984,19.611,19.0086,19.4895,34703.0],["2012-04-10",19.4389,19.5553,19.2364,19.2465,29476.0],["2012-04-11",19.4794,19.7933,19.287,19.4541,27007.0],["2012-04-12",19.4237,20.3703,19.4237,20.0666,15101.0],["2012-04-13",19.9299,20.102,19.3377,19.3478,11906.0],["2012-04-16",19.5503,20.502,19.3528,20.2539,24684.0],["2012-04-17",20.3602,20.7045,19.9552,20.4311,23958.0],["2012-04-18",20.3197,20.5222,19.9552,20.0717,14665.0],["2012-04-19",20.1375,20.2185,19.6718,19.7477,15972.0],["2012-04-20",20.3957,20.3957,19.7528,20.0109,22070.0],["2012-04-23",19.6718,20.0261,19.6667,19.6718,36300.0],["2012-04-24",19.611,19.9806,19.611,19.9046,13939.0],["2012-04-25",20.102,20.5475,20.0767,20.3045,38914.0],["2012-04-26",20.2488,20.7298,20.2185,20.6639,19166.0],["2012-04-27",20.5931,20.9981,20.5931,20.9981,14084.0],["2012-04-30",20.9981,20.9981,20.6083,20.7298,14520.0],["2012-05-01",20.6741,21.1297,20.5526,20.6791,26136.0],["2012-05-02",20.4463,20.7298,19.8591,20.1527,30492.0],["2012-05-03",20.0261,20.0464,19.6363,19.6414,23232.0],["2012-05-04",19.5098,19.5098,18.9833,19.0187,21490.0],["2012-05-07",18.9074,19.5351,18.9074,19.3022,23232.0],["2012-05-08",19.0795,19.8439,19.0339,19.4642,12632.0],["2012-05-09",19.2718,19.5047,19.0086,19.1099,36300.0],["2012-05-10",19.2668,19.444,19.0845,19.2921,9148.0],["2012-05-11",19.0997,19.3123,19.0086,19.2921,13649.0],["2012-05-14",18.9985,19.287,18.9732,19.2566,14956.0],["2012-05-15",19.1757,19.9603,19.1757,19.7882,12487.0],["2012-05-16",19.9046,19.9299,19.7274,19.8489,12778.0],["2012-05-17",19.7831,19.8439,19.368,19.4136,36736.0],["2012-05-18",19.282,19.6211,18.8618,18.9276,40801.0],["2012-05-21",18.9884,19.5098,18.9833,19.4946,12923.0],["2012-05-22",19.4591,19.8236,19.0187,19.1655,10309.0],["2012-05-23",19.0845,19.4389,18.7909,19.1807,12632.0],["2012-05-24",19.2972,19.3731,19.0592,19.1757,12487.0],["2012-05-25",19.1959,19.363,18.9428,18.9833,18731.0],["2012-05-29",18.9934,19.1504,18.4821,18.7707,42398.0],["2012-05-30",18.5075,18.8011,18.4568,18.5935,42253.0],["2012-05-31",18.5935,18.9631,18.4011,18.6441,57790.0],["2012-06-01",18.2474,18.6746,18.0847,18.1712,26717.0],["2012-06-04",18.2678,19.0612,18.2424,18.8476,18150.0],["2012-06-05",18.8018,19.173,18.6034,19.0306,21925.0],["2012-06-06",19.2239,19.9613,19.1629,19.885,22796.0],["2012-06-07",20.0376,20.0376,19.4629,19.6765,33106.0],["2012-06-08",19.585,20.2156,19.3714,20.1597,13939.0],["2012-06-11",20.2817,20.2817,19.4884,19.5799,45012.0],["2012-06-12",19.707,19.707,19.4121,19.6816,10745.0],["2012-06-13",19.6409,20.063,19.5189,19.585,22942.0],["2012-06-14",19.5952,19.6816,19.2798,19.5596,28604.0],["2012-06-15",19.468,20.3326,19.3154,20.1393,40075.0],["2012-06-18",20.0427,20.2716,19.4884,19.8494,21054.0],["2012-06-19",19.8393,20.6733,19.3816,19.7986,76085.0],["2012-06-20",19.8494,20.2004,19.4477,19.707,28024.0],["2012-06-21",19.6053,19.6664,18.817,18.817,40511.0],["2012-06-22",18.9238,19.3104,18.8679,19.3104,90169.0],["2012-06-25",18.9645,19.3205,18.7408,18.9696,49368.0],["2012-06-26",18.9696,19.2748,18.8221,18.995,25410.0],["2012-06-27",18.7001,19.9206,18.7001,19.6257,58080.0],["2012-06-28",19.5494,19.5494,19.1832,19.3205,9002.0],["2012-06-29",19.7833,20.597,19.5799,20.4699,76375.0],["2012-07-02",20.536,20.8208,20.063,20.8208,28314.0],["2012-07-03",20.597,20.9022,19.763,20.8157,25991.0],["2012-07-05",20.5462,20.9276,20.5106,20.8106,7841.0],["2012-07-06",20.6275,20.7649,20.4495,20.6428,11326.0],["2012-07-09",20.6275,20.9022,20.475,20.7293,7405.0],["2012-07-10",20.8005,20.8005,20.475,20.5513,14520.0],["2012-07-11",20.5513,20.8767,20.0834,20.831,23522.0],["2012-07-12",20.6174,21.0751,20.1597,20.7903,16262.0],["2012-07-13",20.5462,21.5582,20.5462,21.5531,45883.0],["2012-07-16",21.5074,21.5074,20.8971,21.3141,13794.0],["2012-07-17",21.543,21.604,21.0242,21.4616,17279.0],["2012-07-18",21.2073,21.5633,21.1056,21.4565,20328.0],["2012-07-19",21.4718,21.7973,20.6784,20.7394,20909.0],["2012-07-20",20.5309,20.6581,19.351,19.4629,68534.0],["2012-07-23",19.0713,19.3409,19.0205,19.1679,50530.0],["2012-07-24",19.1476,19.3866,19.1476,19.2341,20183.0],["2012-07-25",19.4629,20.0173,19.3256,19.6155,43560.0],["2012-07-26",20.0325,20.1597,19.88,19.9664,8422.0],["2012-07-27",20.0376,20.831,20.0376,20.5869,17860.0],["2012-07-30",20.5716,20.7496,20.0478,20.063,14084.0],["2012-07-31",19.9613,20.1292,19.2493,19.3256,47045.0],["2012-08-01",19.3866,19.7579,19.3002,19.3002,31363.0],["2012-08-02",19.3256,19.9003,19.112,19.3053,14520.0],["2012-08-03",19.8342,20.3936,19.8342,20.1648,13358.0],["2012-08-06",20.1088,20.4292,19.8799,20.2512,10600.0],["2012-08-07",20.419,20.419,19.9918,20.2105,23232.0],["2012-08-08",20.063,20.3428,19.9715,20.0427,8276.0],["2012-08-09",20.002,20.2868,19.8647,20.1393,4501.0],["2012-08-10",20.2461,20.4597,19.9003,20.2817,9583.0],["2012-08-13",20.3326,20.3377,19.9868,20.1546,8712.0],["2012-08-14",20.236,20.236,19.5596,19.702,24974.0],["2012-08-15",19.885,19.885,19.5596,19.7172,8712.0],["2012-08-16",19.8138,20.2461,19.6257,20.1292,49368.0],["2012-08-17",20.0579,20.0885,19.6562,19.8596,25120.0],["2012-08-20",19.4833,20.0325,19.4833,19.9562,7696.0],["2012-08-21",20.058,20.2919,19.9105,20.241,31363.0],["2012-08-22",20.0376,20.2766,20.0376,20.2054,8276.0],["2012-08-23",20.1851,20.1851,19.9918,19.9918,2904.0],["2012-08-24",19.8901,20.2359,19.885,20.0071,9874.0],["2012-08-27",20.0325,20.2512,19.9511,20.0885,10019.0],["2012-08-28",20.0885,20.6479,20.0885,20.6479,17134.0],["2012-08-29",20.5869,21.0242,20.4445,20.7242,25265.0],["2012-08-30",20.6581,20.6581,20.0986,20.3173,11035.0],["2012-08-31",20.5114,20.7821,20.2356,20.4399,48787.0],["2012-09-04",20.3786,20.9098,20.1743,20.5778,34993.0],["2012-09-05",20.4552,20.8638,20.348,20.6187,33832.0],["2012-09-06",20.8587,20.9864,20.4297,20.9864,46609.0],["2012-09-07",21.0834,21.0834,20.5318,20.7719,30347.0],["2012-09-10",20.7872,20.7872,20.3786,20.4705,25265.0],["2012-09-11",20.4093,20.7361,20.348,20.4501,25265.0],["2012-09-12",20.5931,20.7923,20.2407,20.4961,12778.0],["2012-09-13",20.4552,21.2877,20.2867,21.2673,27298.0],["2012-09-14",21.3439,21.3439,20.7412,21.017,43124.0],["2012-09-17",20.9813,21.4154,20.5063,20.8485,21780.0],["2012-09-18",20.8332,21.2877,20.445,21.0885,49078.0],["2012-09-19",21.2111,21.2724,20.8383,21.1805,21490.0],["2012-09-20",20.966,21.206,20.966,21.0324,6970.0],["2012-09-21",21.3439,21.6044,21.0068,21.5737,57499.0],["2012-09-24",21.2162,21.6095,20.9915,21.492,31654.0],["2012-09-25",21.4971,21.8342,21.3235,21.4001,34267.0],["2012-09-26",21.4103,21.7065,20.9711,21.3388,26426.0],["2012-09-27",21.6861,21.7985,21.3235,21.7321,13649.0],["2012-09-28",21.681,21.7525,21.3694,21.4358,43560.0],["2012-10-01",21.6146,21.8087,21.0068,21.5533,26136.0],["2012-10-02",21.4512,21.7065,21.3235,21.5584,18586.0],["2012-10-03",21.3746,21.5533,21.2009,21.3439,18295.0],["2012-10-04",21.5022,21.5431,21.2877,21.4971,23522.0],["2012-10-05",21.4205,21.7014,21.2009,21.349,25410.0],["2012-10-08",21.5584,21.5584,21.3592,21.4103,13649.0],["2012-10-09",21.3286,21.6606,21.3133,21.4614,15536.0],["2012-10-10",21.4512,21.5533,21.2979,21.3899,8567.0],["2012-10-11",21.4256,21.7065,21.4001,21.6963,15536.0],["2012-10-12",21.6453,21.7321,21.4512,21.5329,42398.0],["2012-10-15",21.6555,21.6912,21.2367,21.6146,13794.0],["2012-10-16",21.635,21.8904,21.5993,21.7576,10164.0],["2012-10-17",21.7729,21.9415,21.7678,21.9313,8131.0],["2012-10-18",21.7831,21.7831,20.7923,21.5278,33686.0],["2012-10-19",21.3899,21.6504,21.16,21.4256,57935.0],["2012-10-22",21.4358,21.5737,21.349,21.4512,13794.0],["2012-10-23",21.2622,21.6044,21.2622,21.4614,45738.0],["2012-10-24",21.5329,21.5482,21.1243,21.4563,24684.0],["2012-10-25",21.7065,21.7065,21.4001,21.5482,8857.0],["2012-10-26",21.3082,21.5789,21.2213,21.4001,58516.0],["2012-10-31",21.3541,21.6504,21.0936,21.4358,33106.0],["2012-11-01",21.3695,21.6912,19.6891,21.2877,19021.0],["2012-11-02",21.8342,22.8046,21.7831,22.1662,103528.0],["2012-11-05",22.2326,22.6003,22.1969,22.3143,54595.0],["2012-11-06",22.4471,22.728,22.2224,22.4522,46028.0],["2012-11-07",22.3399,22.4318,21.921,21.921,34412.0],["2012-11-08",21.9415,22.1049,21.8342,21.8342,16408.0],["2012-11-09",21.8342,22.2888,21.8342,21.9364,25265.0],["2012-11-12",22.0896,22.2632,21.8853,22.2275,37897.0],["2012-11-13",22.2173,22.5493,22.202,22.4369,83780.0],["2012-11-14",22.4778,22.6463,22.2479,22.5135,78844.0],["2012-11-15",22.585,22.585,22.2173,22.4114,34703.0],["2012-11-16",22.2275,22.488,21.9926,22.4727,43996.0],["2012-11-19",22.7689,23.3613,22.7689,23.2643,41092.0],["2012-11-20",23.2183,23.3307,22.8659,23.1417,45738.0],["2012-11-21",23.2081,23.4584,23.0396,23.2694,19166.0],["2012-11-23",23.4022,23.6065,23.4022,23.4686,12923.0],["2012-11-26",23.3154,23.6576,23.3154,23.5146,27298.0],["2012-11-27",23.5197,23.7495,23.3409,23.6576,40511.0],["2012-11-28",23.6116,24.1326,23.4941,23.9691,27007.0],["2012-11-29",24.1836,24.25,23.867,23.9793,55757.0],["2012-11-30",24.0815,24.25,23.7342,24.0049,80296.0],["2012-12-03",24.3865,24.3865,24.0143,24.2455,54912.0],["2012-12-04",24.0087,24.4768,24.003,24.4768,50688.0],["2012-12-05",24.5219,24.5727,24.1779,24.2512,26928.0],["2012-12-06",24.2512,24.4655,24.2512,24.4091,12936.0],["2012-12-07",24.4768,24.5388,24.2117,24.3583,87384.0],["2012-12-10",24.3414,24.3696,23.8959,24.0763,39072.0],["2012-12-11",24.1609,24.646,23.9861,24.5952,53724.0],["2012-12-12",24.6798,24.6798,23.659,23.659,20988.0],["2012-12-13",23.7605,24.1102,23.6308,23.8225,48972.0],["2012-12-14",23.7605,23.9128,22.9935,23.2755,29832.0],["2012-12-17",23.3827,23.5575,22.9202,23.0781,62700.0],["2012-12-18",23.1232,23.1232,22.7961,22.9484,57024.0],["2012-12-19",22.9258,22.9258,22.6213,22.6946,46860.0],["2012-12-20",22.7002,22.8525,22.5592,22.8525,56628.0],["2012-12-21",22.5705,23.8169,22.5705,23.4221,98340.0],["2012-12-24",23.377,23.5011,23.1514,23.4278,8712.0],["2012-12-26",23.4221,23.8282,23.3263,23.5518,20592.0],["2012-12-27",23.4447,23.4447,22.7679,23.1345,66924.0],["2012-12-28",23.0499,23.4109,22.7228,23.2417,38016.0],["2012-12-31",23.236,23.9354,23.236,23.8,32868.0],["2013-01-02",24.2343,24.6572,24.223,24.4993,52404.0],["2013-01-03",24.6121,24.7983,24.003,24.0538,29040.0],["2013-01-04",24.2061,24.4655,24.02,24.3527,22440.0],["2013-01-07",24.1384,24.3189,23.6872,23.7154,19668.0],["2013-01-08",23.7605,24.0087,23.2191,23.9523,34188.0],["2013-01-09",23.9523,24.0312,23.7323,23.9636,16104.0],["2013-01-10",24.0763,24.0763,23.0668,23.6026,39996.0],["2013-01-11",23.6985,23.6985,23.2586,23.4447,13464.0],["2013-01-14",23.3375,23.377,23.0612,23.1683,19932.0],["2013-01-15",22.9879,23.1119,22.672,22.9653,16764.0],["2013-01-16",22.9089,23.0217,22.6608,22.7736,11880.0],["2013-01-17",22.8807,22.8807,22.4126,22.5874,29568.0],["2013-01-18",22.5254,23.0612,22.328,22.9145,48444.0],["2013-01-22",22.8694,23.8282,22.5931,23.7662,34584.0],["2013-01-23",23.6872,23.6872,22.7059,22.7566,32340.0],["2013-01-24",22.8581,22.8694,21.8881,22.125,31416.0],["2013-01-25",22.2773,22.2773,21.7189,21.8486,59796.0],["2013-01-28",21.9332,22.0235,21.8768,21.9501,140184.0],["2013-01-29",21.9107,22.0122,21.8655,21.9163,157344.0],["2013-01-30",21.8712,21.9614,21.4369,21.7358,33264.0],["2013-01-31",21.7809,22.0968,21.623,21.8825,74316.0],["2013-02-01",21.8655,21.9671,21.6851,21.8881,80916.0],["2013-02-04",21.8712,21.8881,21.4369,21.4595,37620.0],["2013-02-05",21.5441,22.4464,21.5441,22.4239,67848.0],["2013-02-06",22.3054,22.4972,21.9783,22.3393,28248.0],["2013-02-07",22.3957,22.5536,22.0911,22.4746,23496.0],["2013-02-08",22.531,22.672,22.4859,22.5705,17820.0],["2013-02-11",22.6213,22.7172,22.2209,22.6438,15972.0],["2013-02-12",22.6777,23.0668,22.6495,22.8976,13068.0],["2013-02-13",22.892,23.1232,22.7623,22.9315,37884.0],["2013-02-14",22.9315,23.033,22.8638,22.9766,19404.0],["2013-02-15",23.0443,23.2417,22.9879,23.174,31680.0],["2013-02-19",22.9315,23.2417,22.8694,23.2417,16764.0],["2013-02-20",23.2022,23.377,23.1232,23.2247,20196.0],["2013-02-21",23.174,23.5293,23.174,23.4221,13728.0],["2013-02-22",23.4955,23.9466,23.3206,23.9072,18084.0],["2013-02-25",24.1891,24.3301,23.9071,24.2117,71412.0],["2013-02-26",24.2061,24.2061,23.8056,23.9241,14652.0],["2013-02-27",23.879,24.3753,23.879,24.0933,21384.0],["2013-02-28",24.1497,24.2907,24.003,24.1102,17424.0],["2013-03-01",23.8836,24.3594,23.6684,23.7081,18612.0],["2013-03-04",23.7364,24.0592,23.6458,23.9856,13992.0],["2013-03-05",23.9969,24.4897,23.9629,24.4897,18744.0],["2013-03-06",24.4727,24.4727,23.4985,23.5551,19800.0],["2013-03-07",23.4872,23.9913,23.4872,23.9006,19932.0],["2013-03-08",24.1385,24.1385,23.238,23.81,22044.0],["2013-03-11",23.6854,24.2461,23.6854,24.1725,24420.0],["2013-03-12",24.2008,24.2008,23.7251,23.8893,10560.0],["2013-03-13",23.9006,24.2178,23.5778,24.2121,16368.0],["2013-03-14",24.1102,24.1725,23.5778,24.0026,21120.0],["2013-03-15",24.0592,24.2065,24.0026,24.1725,43824.0],["2013-03-18",23.9346,24.1215,23.8553,23.9799,3564.0],["2013-03-19",23.861,24.1385,23.861,24.0026,31680.0],["2013-03-20",24.0026,24.1725,23.9743,24.0649,9240.0],["2013-03-21",23.9856,24.0705,23.5891,23.6911,20196.0],["2013-03-22",23.7421,24.0706,23.6288,23.9913,28776.0],["2013-03-25",24.1272,24.1272,23.7704,23.9629,19668.0],["2013-03-26",24.1329,24.1329,23.7874,23.9856,9900.0],["2013-03-27",23.8893,24.0196,23.5835,23.7024,7788.0],["2013-03-28",23.7647,23.9233,23.5721,23.81,20724.0],["2013-04-01",23.7081,23.776,23.1644,23.1757,36696.0],["2013-04-02",23.3513,23.4759,22.6603,22.9491,24816.0],["2013-04-03",22.9152,23.0851,22.5414,22.9831,37488.0],["2013-04-04",22.9831,23.1587,22.6206,23.1587,17028.0],["2013-04-05",22.8189,23.3569,22.8189,23.2606,31020.0],["2013-04-08",23.3909,23.5268,23.1927,23.4306,19800.0],["2013-04-09",23.5325,23.5325,22.3771,22.3771,20988.0],["2013-04-10",22.496,23.187,22.3205,23.0737,18480.0],["2013-04-11",23.1304,23.3343,22.8472,23.2153,18612.0],["2013-04-12",23.187,23.5042,22.7339,23.3626,58740.0],["2013-04-15",23.3173,23.7874,22.6037,22.6773,90552.0],["2013-04-16",22.8698,23.2663,22.6943,23.2606,19800.0],["2013-04-17",23.1587,23.6174,22.6829,23.289,91872.0],["2013-04-18",23.3909,23.3909,22.8189,22.9038,17424.0],["2013-04-19",22.8642,23.2606,22.8642,23.0228,24420.0],["2013-04-22",23.136,23.1814,22.4507,22.7452,33396.0],["2013-04-23",22.9548,23.2663,22.9548,23.2606,16632.0],["2013-04-24",23.1757,23.4532,23.0001,23.3569,9636.0],["2013-04-25",23.4815,23.759,23.0341,23.4985,12144.0],["2013-04-26",23.4985,23.7251,23.3909,23.5438,19800.0],["2013-04-29",23.5608,23.759,23.4872,23.6741,8184.0],["2013-04-30",23.6967,23.844,23.5551,23.6741,21912.0],["2013-05-01",23.5325,23.5665,22.4394,22.5017,47652.0],["2013-05-02",22.6546,23.0568,22.6546,22.8868,14388.0],["2013-05-03",23.1644,23.6458,23.1644,23.5948,18744.0],["2013-05-06",23.5891,23.7874,23.3173,23.6854,4884.0],["2013-05-07",23.6458,23.9686,23.3343,23.9686,11748.0],["2013-05-08",23.844,24.4557,23.5665,24.4557,29568.0],["2013-05-09",24.3537,24.4783,24.0762,24.1272,8316.0],["2013-05-10",24.0819,24.3027,24.0309,24.2801,6336.0],["2013-05-13",24.2518,24.2688,23.7987,24.2688,6468.0],["2013-05-14",24.2971,24.4953,24.1838,24.4953,15180.0],["2013-05-15",24.365,24.5123,24.1272,24.4953,21120.0],["2013-05-16",24.4273,24.8578,24.3367,24.8465,29700.0],["2013-05-17",24.8748,25.4581,24.8408,25.3619,33528.0],["2013-05-20",25.2542,25.5431,25.158,25.4411,25608.0],["2013-05-21",25.5204,25.8942,25.0334,25.4072,27324.0],["2013-05-22",25.3279,25.9112,25.3279,25.5261,24684.0],["2013-05-23",25.4128,25.4978,23.7421,25.2769,29964.0],["2013-05-24",25.2316,25.7073,25.0164,25.5997,19140.0],["2013-05-28",25.8376,25.9792,25.5714,25.8603,25344.0],["2013-05-29",25.6564,25.7583,25.3052,25.4468,6864.0],["2013-05-30",25.8772,25.8772,25.1523,25.5544,32604.0],["2013-05-31",25.4577,26.015,25.2985,25.5203,24024.0],["2013-06-03",25.4236,26.7542,25.4236,26.5268,71148.0],["2013-06-04",26.4756,26.4756,25.2587,25.6625,29700.0],["2013-06-05",25.5715,25.6966,25.1052,25.3042,13068.0],["2013-06-06",25.236,25.8899,25.1166,25.8899,12144.0],["2013-06-07",26.1003,26.3278,25.6966,26.0719,19140.0],["2013-06-10",26.214,26.214,25.6909,26.0321,26004.0],["2013-06-11",25.8046,26.2652,25.5658,26.1629,24156.0],["2013-06-12",26.2538,26.3448,25.8444,25.8842,21384.0],["2013-06-13",25.8046,26.305,25.6738,26.2425,54912.0],["2013-06-14",26.2254,26.2254,25.4748,25.6511,15312.0],["2013-06-17",25.8558,26.288,25.8274,26.0491,40128.0],["2013-06-18",26.1629,26.8054,25.9923,26.7485,67056.0],["2013-06-19",26.6689,26.9021,26.3278,26.3334,22044.0],["2013-06-20",25.9638,26.2652,25.2815,25.4123,18744.0],["2013-06-21",25.5146,25.7989,25.037,25.725,70488.0],["2013-06-24",25.4521,26.5382,25.3042,26.1742,40392.0],["2013-06-25",26.1629,26.3733,25.8615,26.2027,22572.0],["2013-06-26",26.0719,26.2538,26.015,26.0776,12936.0],["2013-06-27",26.0946,26.6803,25.8046,26.3846,13992.0],["2013-06-28",26.2652,26.4585,25.816,26.214,70620.0],["2013-07-01",26.288,27.5333,26.288,27.0784,39732.0],["2013-07-02",27.0158,27.5731,26.4927,27.2319,22308.0],["2013-07-03",26.7827,27.5162,26.7827,27.2717,7920.0],["2013-07-05",27.755,28.8184,26.8509,28.5511,26796.0],["2013-07-08",28.4317,29.3188,28.0905,28.7672,46992.0],["2013-07-09",28.8809,29.0572,28.5227,28.6364,31548.0],["2013-07-10",28.7047,28.7331,27.9541,28.136,31020.0],["2013-07-11",28.3123,29.5405,28.1929,29.478,48048.0],["2013-07-12",29.4553,30.3537,29.1994,30.0864,19404.0],["2013-07-15",30.1888,30.7006,30.1319,30.5015,23232.0],["2013-07-16",30.6153,30.9508,29.9443,30.6664,62304.0],["2013-07-17",30.7176,31.4966,30.5641,31.3886,48708.0],["2013-07-18",31.2863,31.6445,30.9906,31.5308,17952.0],["2013-07-19",31.3659,32.5373,31.3659,32.4178,20064.0],["2013-07-22",32.4122,32.9637,31.5649,32.0255,37488.0],["2013-07-23",32.2359,32.2927,31.7696,32.0653,26268.0],["2013-07-24",32.2359,32.2359,31.1214,31.5592,22968.0],["2013-07-25",31.5876,32.1563,31.3488,32.1221,28248.0],["2013-07-26",31.7923,32.071,31.5706,31.7412,9636.0],["2013-07-29",31.309,31.4455,31.1384,31.201,7392.0],["2013-07-30",31.5137,31.5137,30.7063,30.9906,8316.0],["2013-07-31",31.019,31.7014,30.6266,31.3943,34716.0],["2013-08-01",31.8094,32.1847,31.6729,32.0084,50160.0],["2013-08-02",31.7639,31.9743,31.2806,31.7469,26928.0],["2013-08-05",31.781,32.2927,31.6218,32.2245,47520.0],["2013-08-06",32.27,32.5543,32.0653,32.378,10560.0],["2013-08-07",32.3894,32.6908,32.1733,32.3041,9372.0],["2013-08-08",32.5145,32.6851,32.2131,32.56,22836.0],["2013-08-09",32.4861,33.7826,32.4178,33.5835,27456.0],["2013-08-12",33.43,34.2659,32.7249,34.192,22308.0],["2013-08-13",34.1294,35.0279,34.1294,34.88,21912.0],["2013-08-14",34.9028,35.5794,34.8288,35.3577,39996.0],["2013-08-15",34.9198,35.2496,33.9077,34.2261,36828.0],["2013-08-16",34.0157,34.4592,33.521,33.9418,44616.0],["2013-08-19",33.7598,34.3569,33.6177,33.6347,13596.0],["2013-08-20",33.703,34.1237,33.3504,33.5722,14256.0],["2013-08-21",33.4357,33.5039,32.4178,32.4178,38412.0],["2013-08-22",32.27,32.8386,31.8492,32.759,24552.0],["2013-08-23",32.6453,32.6453,31.5421,32.5486,20724.0],["2013-08-26",32.5486,32.7363,32.1961,32.378,19404.0],["2013-08-27",31.9061,32.2074,31.0986,31.2237,36036.0],["2013-08-28",31.3204,31.3204,30.7802,30.8939,18744.0],["2013-08-29",30.7915,31.2123,30.6437,31.1555,31416.0],["2013-08-30",31.218,31.3033,29.6884,29.8419,36564.0],["2013-09-03",30.1786,31.2113,30.1786,31.0459,32604.0],["2013-09-04",31.0345,31.0345,29.7221,29.8476,27060.0],["2013-09-05",29.9674,30.2756,29.6764,30.0017,30888.0],["2013-09-06",30.0816,30.0816,29.2257,29.4083,27588.0],["2013-09-09",29.4425,29.9675,29.2143,29.8248,28380.0],["2013-09-10",30.0644,30.4467,29.8419,30.2642,22308.0],["2013-09-11",29.9389,30.6008,29.8933,30.0702,22440.0],["2013-09-12",30.1729,30.2528,29.7849,29.8305,18216.0],["2013-09-13",29.7278,30.481,29.5281,29.7107,23628.0],["2013-09-16",30.2699,30.2699,29.5167,29.6023,15048.0],["2013-09-17",29.5395,30.4125,29.3284,30.2356,24816.0],["2013-09-18",30.3326,31.1714,29.8819,31.0288,18216.0],["2013-09-19",31.12,31.2684,30.3669,30.384,28644.0],["2013-09-20",30.4068,32.227,30.4068,32.0901,63756.0],["2013-09-23",31.8903,32.5066,31.5537,32.2955,19404.0],["2013-09-24",32.4096,33.7733,32.2898,32.4495,22704.0],["2013-09-25",32.5865,32.8204,31.8903,31.8903,20460.0],["2013-09-26",32.0615,32.5066,31.3825,31.4966,35772.0],["2013-09-27",31.1486,31.2912,30.6522,30.8233,39732.0],["2013-09-30",30.5951,31.0288,29.8248,30.4525,32868.0],["2013-10-01",30.538,30.7663,30.1329,30.7606,34584.0],["2013-10-02",30.5266,31.0516,30.0245,30.2014,24684.0],["2013-10-03",30.0588,30.0588,29.1458,29.6765,32736.0],["2013-10-04",29.5966,30.053,29.2257,29.5909,42900.0],["2013-10-07",29.2257,29.6251,29.0716,29.4026,29832.0],["2013-10-08",29.4368,29.608,29.18,29.2314,29964.0],["2013-10-09",29.4254,30.0645,29.3341,29.7906,28380.0],["2013-10-10",30.1443,31.1429,30.1443,31.1372,12276.0],["2013-10-11",30.8348,33.5279,30.7549,32.809,41052.0],["2013-10-14",32.7862,33.0829,32.4838,32.9859,31812.0],["2013-10-15",32.6721,32.8718,32.1471,32.3183,30756.0],["2013-10-16",32.8147,33.1742,32.5865,32.9345,14916.0],["2013-10-17",32.6664,32.9688,32.2955,32.5408,33132.0],["2013-10-18",33.1057,33.1057,31.9474,33.0144,27324.0],["2013-10-21",32.8489,33.3682,32.2669,32.8204,16500.0],["2013-10-22",33.0601,33.1,32.3811,33.0886,33264.0],["2013-10-23",33.0829,33.6307,32.906,33.3111,24024.0],["2013-10-24",33.0658,33.2655,32.4381,33.1171,60588.0],["2013-10-25",33.3225,33.7219,33.0886,33.7219,10428.0],["2013-10-28",33.391,34.2355,33.391,34.2355,42636.0],["2013-10-29",34.0301,34.7661,34.0301,34.6977,46332.0],["2013-10-30",34.6121,34.6691,34.1841,34.3895,17292.0],["2013-10-31",34.207,34.2583,32.615,32.712,27060.0],["2013-11-01",32.6435,33.1399,31.9645,32.6835,68508.0],["2013-11-04",32.9003,33.9102,32.6321,33.0715,38280.0],["2013-11-05",32.8033,33.2141,32.6321,32.7976,17292.0],["2013-11-06",33.1228,33.1228,32.5865,32.6606,14652.0],["2013-11-07",32.906,33.0829,32.0159,32.0159,22704.0],["2013-11-08",31.993,33.4309,31.993,33.2883,43032.0],["2013-11-11",33.1285,33.1514,32.2726,32.8604,16632.0],["2013-11-12",32.8489,32.8489,32.1243,32.6949,22176.0],["2013-11-13",32.5237,33.0886,32.3069,32.9402,22440.0],["2013-11-14",32.9517,32.9517,31.9931,32.1528,12012.0],["2013-11-15",32.0958,32.2327,31.782,32.2156,24816.0],["2013-11-18",32.2384,32.3069,31.7591,32.2612,20592.0],["2013-11-19",32.1813,32.5237,32.0958,32.2213,17688.0],["2013-11-20",32.381,32.6663,32.1015,32.6264,20328.0],["2013-11-21",32.6664,33.4252,32.5294,33.0886,24816.0],["2013-11-22",32.9973,33.8589,32.9517,33.682,20328.0],["2013-11-25",32.7234,34.361,32.7234,34.07,8052.0],["2013-11-26",34.2355,34.5835,32.9688,34.2355,16764.0],["2013-11-27",34.3325,35.4052,34.3325,35.4052,20328.0],["2013-11-29",35.6677,36.6605,35.3196,35.8046,33528.0],["2013-12-02",35.9016,36.0328,33.7048,34.3667,21516.0],["2013-12-03",34.2121,34.922,34.2121,34.6129,38412.0],["2013-12-04",34.5499,34.5499,33.8057,34.069,13068.0],["2013-12-05",33.6167,34.3266,33.508,33.9946,7260.0],["2013-12-06",34.4182,35.3571,34.4182,34.7846,17820.0],["2013-12-09",34.922,35.2655,34.7045,34.7217,13596.0],["2013-12-10",34.756,34.9449,33.9774,34.3324,21252.0],["2013-12-11",34.3209,34.4297,34.0576,34.235,20196.0],["2013-12-12",34.3667,34.7217,34.0003,34.424,14916.0],["2013-12-13",34.4125,35.317,34.3782,34.882,27192.0],["2013-12-16",34.9678,36.0785,34.9392,35.4659,39732.0],["2013-12-17",35.5518,36.1014,35.0766,35.5919,21516.0],["2013-12-18",35.5461,36.4105,35.4831,36.4048,43692.0],["2013-12-19",36.1643,37.0231,36.0098,36.3704,44880.0],["2013-12-20",36.5479,37.2063,36.1987,36.983,133320.0],["2013-12-23",37.212,39.0153,36.17,38.5688,27720.0],["2013-12-24",38.7406,38.9066,38.1852,38.46,15840.0],["2013-12-26",38.7463,38.9581,38.1452,38.6146,62700.0],["2013-12-27",38.7864,39.1928,38.689,38.878,27324.0],["2013-12-30",37.9047,39.2214,37.9047,38.8951,17028.0],["2013-12-31",39.0898,39.3932,38.2196,38.5574,36300.0],["2014-01-02",38.2654,38.3971,37.0403,37.3837,39600.0],["2014-01-03",37.4353,38.3684,37.2349,38.1223,42900.0],["2014-01-06",38.4257,38.4257,37.2177,37.5441,39864.0],["2014-01-07",37.7845,38.4257,37.7845,38.1852,23100.0],["2014-01-08",38.1967,38.523,37.8761,38.3284,38808.0],["2014-01-09",38.3799,38.3913,37.6414,37.9677,19404.0],["2014-01-10",37.9791,38.2768,37.0975,37.3666,25740.0],["2014-01-13",37.1089,37.5154,36.2445,36.588,33264.0],["2014-01-14",36.4277,37.3322,36.4277,37.2006,17028.0],["2014-01-15",37.1204,37.4925,36.9429,37.2177,27720.0],["2014-01-16",37.1548,37.1891,36.6853,36.9258,21384.0],["2014-01-17",36.7597,37.6356,36.7597,37.275,26004.0],["2014-01-21",37.4582,37.5555,37.0288,37.4925,30624.0],["2014-01-22",37.5727,37.5727,37.2177,37.2693,22176.0],["2014-01-23",36.8628,37.0861,35.838,36.0727,40524.0],["2014-01-24",35.672,35.672,34.6988,34.9106,19536.0],["2014-01-27",35.1796,35.7292,34.882,34.8877,42240.0],["2014-01-28",34.8075,35.4888,34.5613,35.2884,41580.0],["2014-01-29",34.8304,35.6605,33.6854,33.8858,23892.0],["2014-01-30",34.3038,34.3038,32.3859,32.7866,39204.0],["2014-01-31",32.0996,32.0996,28.0235,30.9833,58872.0],["2014-02-03",30.6112,30.9031,29.1971,29.7811,48708.0],["2014-02-04",30.0559,30.0559,27.8575,27.9147,46464.0],["2014-02-05",27.5884,27.6285,26.1858,27.5254,67320.0],["2014-02-06",27.5197,27.7659,27.0674,27.6571,40920.0],["2014-02-07",27.5884,27.7659,27.2964,27.4338,92532.0],["2014-02-10",27.4796,27.4796,26.8041,27.0503,171600.0],["2014-02-11",27.1361,28.1723,27.1361,28.0063,24288.0],["2014-02-12",28.1208,28.2868,27.8289,28.0922,25872.0],["2014-02-13",28.138,28.5903,27.846,28.5044,17028.0],["2014-02-14",28.4071,28.5788,28.0235,28.4643,13596.0],["2014-02-18",28.7219,30.2906,28.7219,30.2734,28248.0],["2014-02-19",30.01,32.3229,30.01,31.6588,91344.0],["2014-02-20",31.5959,32.0195,31.0863,31.0863,26400.0],["2014-02-21",31.2981,31.4413,30.1703,30.3993,27588.0],["2014-02-24",30.2963,30.9489,29.9356,30.0043,22308.0],["2014-02-25",29.5807,30.1016,29.5807,29.7639,10164.0],["2014-02-26",29.7982,30.3764,29.7123,29.8669,20988.0],["2014-02-27",29.8383,30.0845,29.6494,29.8211,12804.0],["2014-02-28",29.8612,30.0444,29.6665,29.7696,23364.0],["2014-03-03",29.3443,30.0167,28.6834,29.1317,26136.0],["2014-03-04",29.4765,31.9305,28.7581,31.3098,59400.0],["2014-03-05",31.1431,31.1431,30.5455,30.8903,37356.0],["2014-03-06",31.0339,31.1316,30.488,30.8443,13200.0],["2014-03-07",30.873,32.1546,30.7006,31.6201,34980.0],["2014-03-10",31.4535,32.8213,31.4535,32.2063,26796.0],["2014-03-11",32.1201,32.5857,31.442,31.7121,17952.0],["2014-03-12",31.4477,32.4362,31.1891,32.2696,26664.0],["2014-03-13",32.2868,32.5856,29.9478,30.3213,19272.0],["2014-03-14",30.2351,31.7064,29.3558,31.4535,26928.0],["2014-03-17",31.7293,32.373,31.6029,31.8615,30228.0],["2014-03-18",31.8385,32.465,31.8385,32.2006,25872.0],["2014-03-19",32.3328,32.3328,30.8903,31.2006,23628.0],["2014-03-20",31.1604,31.6374,30.6489,30.9133,56364.0],["2014-03-21",31.0627,31.1144,29.9305,30.0857,101508.0],["2014-03-24",30.2868,31.2293,29.4363,29.873,38148.0],["2014-03-25",30.0684,30.396,29.3156,29.5627,31680.0],["2014-03-26",29.9075,29.9075,28.5742,28.7926,57156.0],["2014-03-27",28.7064,28.965,28.1317,28.603,32076.0],["2014-03-28",28.5685,29.3041,28.2754,29.2696,38544.0],["2014-03-31",29.3328,30.1144,29.0053,29.6317,35904.0],["2014-04-01",29.6317,30.4363,29.6317,30.1719,22836.0],["2014-04-02",30.1489,30.7696,29.7811,30.6604,27456.0],["2014-04-03",30.6374,30.6374,29.8903,29.919,12144.0],["2014-04-04",30.2983,30.4592,28.4248,28.4823,33924.0],["2014-04-07",28.2466,29.1949,28.1662,28.7466,38148.0],["2014-04-08",28.6892,30.0052,28.6892,29.2121,41448.0],["2014-04-09",29.2064,29.6547,28.9995,29.5225,28512.0],["2014-04-10",29.5627,29.8271,29.1087,29.4248,58872.0],["2014-04-11",29.1547,29.8098,28.965,29.4938,58476.0],["2014-04-14",29.9765,30.4593,29.3156,29.7007,58872.0],["2014-04-15",29.9133,29.9133,28.2237,28.8098,29040.0],["2014-04-16",29.011,29.419,28.8846,29.2236,20328.0],["2014-04-17",29.2179,30.1719,28.965,29.5857,31416.0],["2014-04-21",31.1316,31.1316,29.4823,30.488,73128.0],["2014-04-22",30.4478,30.6661,29.9937,30.442,24420.0],["2014-04-23",30.4305,30.7696,30.034,30.1259,64416.0],["2014-04-24",30.1431,30.4477,29.6029,29.6834,30756.0],["2014-04-25",29.4248,29.6604,28.6259,28.9823,40392.0],["2014-04-28",29.5742,30.4937,28.5972,29.2581,29304.0],["2014-04-29",29.5225,29.5225,28.6777,28.8846,35244.0],["2014-04-30",28.7351,29.419,28.5857,29.0282,30624.0],["2014-05-01",28.8903,29.2983,28.2581,29.1087,62172.0],["2014-05-02",29.0627,29.8845,28.7006,28.7926,34848.0],["2014-05-05",28.4765,29.1949,28.3099,28.9938,70884.0],["2014-05-06",28.9535,29.1087,28.2122,28.4535,84084.0],["2014-05-07",28.58,28.8673,28.1604,28.5455,56892.0],["2014-05-08",28.5972,29.1604,28.3041,28.3616,40260.0],["2014-05-09",28.3673,29.1834,28.2811,29.0799,26268.0],["2014-05-12",28.8846,30.2466,28.8846,29.9593,73656.0],["2014-05-13",29.7983,30.5569,28.8788,29.3501,90684.0],["2014-05-14",29.2409,29.6547,28.511,28.58,45408.0],["2014-05-15",28.3386,28.8386,28.2007,28.5282,44352.0],["2014-05-16",28.488,28.9133,28.4478,28.7926,39600.0],["2014-05-19",28.7639,29.5455,28.2466,29.0972,24156.0],["2014-05-20",28.9593,29.3213,28.4765,28.7006,60984.0],["2014-05-21",28.8788,29.0225,28.2754,28.3846,24552.0],["2014-05-22",28.5168,28.5168,27.9018,28.011,26664.0],["2014-05-23",28.034,28.6489,28.034,28.4823,26532.0],["2014-05-27",28.7294,29.2926,28.5225,29.1547,22704.0],["2014-05-28",28.9765,29.2811,28.6547,29.0915,27192.0],["2014-05-29",29.0972,29.1662,28.7754,28.965,8052.0],["2014-05-30",29.0627,29.1489,28.4076,28.9765,20724.0],["2014-06-02",28.7064,28.7351,28.2581,28.2639,22572.0],["2014-06-03",28.0388,28.7197,28.0388,28.2581,70356.0],["2014-06-04",28.2004,28.5639,28.2004,28.2696,20064.0],["2014-06-05",28.2754,29.6488,28.2004,29.2853,26136.0],["2014-06-06",29.5276,30.07,29.0775,29.6661,37884.0],["2014-06-09",29.5853,29.92,29.4122,29.8739,16896.0],["2014-06-10",29.6661,29.6661,28.4543,29.4872,16632.0],["2014-06-11",29.4353,29.5392,29.1814,29.3718,25344.0],["2014-06-12",29.418,29.418,28.2293,29.1179,17952.0],["2014-06-13",29.3487,29.3545,28.7659,29.1295,24156.0],["2014-06-16",29.291,29.7584,29.0775,29.3083,38808.0],["2014-06-17",29.2679,29.8969,29.1064,29.2737,41580.0],["2014-06-18",29.3776,29.5565,29.1641,29.4872,25080.0],["2014-06-19",29.7123,29.7123,28.9333,29.1006,24420.0],["2014-06-20",29.343,29.8046,29.0775,29.1525,60720.0],["2014-06-23",28.8179,29.4411,28.7659,29.2564,44352.0],["2014-06-24",29.0833,29.8681,28.9794,29.1295,33264.0],["2014-06-25",28.9967,29.4295,28.9275,29.3776,75372.0],["2014-06-26",29.2853,29.2853,28.5178,28.6043,30492.0],["2014-06-27",28.3677,29.0256,28.3677,28.5351,188760.0],["2014-06-30",28.5813,28.6447,28.1081,28.5524,32472.0],["2014-07-01",28.7371,29.4295,28.5293,29.2564,44352.0],["2014-07-02",29.1929,29.366,28.9967,29.1756,19008.0],["2014-07-03",29.2795,29.3891,29.2045,29.3661,14388.0],["2014-07-07",29.3545,29.3545,28.864,28.8871,17028.0],["2014-07-08",28.9679,28.9679,28.4197,28.6678,26004.0],["2014-07-09",28.8525,29.1352,28.7544,29.0025,20856.0],["2014-07-10",28.5351,28.7197,28.3158,28.4774,23364.0],["2014-07-11",28.4889,28.5062,27.9407,28.5062,23892.0],["2014-07-14",28.789,28.9333,28.4024,28.4659,20988.0],["2014-07-15",28.3908,28.5466,27.7618,27.7849,17424.0],["2014-07-16",27.9869,28.0215,27.2944,27.4041,27588.0],["2014-07-17",27.1213,27.5772,26.8039,27.0175,29040.0],["2014-07-18",26.7578,27.7676,26.7578,27.7619,30888.0],["2014-07-21",27.6522,27.6522,27.0809,27.2656,11088.0],["2014-07-22",27.4387,27.6868,27.3118,27.4906,57552.0],["2014-07-23",27.5079,27.7676,27.3002,27.5253,28512.0],["2014-07-24",27.4906,27.9465,27.0636,27.4849,26004.0],["2014-07-25",27.231,27.7215,27.0348,27.306,42372.0],["2014-07-28",27.2194,27.5599,27.2137,27.4098,31152.0],["2014-07-29",27.5714,27.5714,27.1213,27.156,79464.0],["2014-07-30",27.2656,27.381,26.9482,27.1444,15312.0],["2014-07-31",26.7289,26.9828,26.0422,26.0422,28512.0],["2014-08-01",26.2327,26.8039,25.9441,26.4866,42240.0],["2014-08-04",26.5789,26.7636,26.2615,26.7116,31416.0],["2014-08-05",26.4289,26.9309,26.3192,26.7347,21780.0],["2014-08-06",26.5154,27.0694,26.5154,26.9828,20064.0],["2014-08-07",26.9597,27.2656,26.7751,26.9713,12672.0],["2014-08-08",26.9771,27.4387,26.9771,27.3521,18612.0],["2014-08-11",27.3406,27.7215,27.1848,27.2714,25476.0],["2014-08-12",27.0694,27.1213,26.4692,26.7751,20328.0],["2014-08-13",26.7462,26.9771,26.7462,26.9424,19932.0],["2014-08-14",27.029,27.1444,26.6712,26.9944,27192.0],["2014-08-15",26.9886,27.0348,26.2904,26.9424,49104.0],["2014-08-18",27.2194,27.4618,27.1733,27.4387,18876.0],["2014-08-19",27.3925,27.6118,26.9309,27.104,26136.0],["2014-08-20",26.9424,27.306,26.9424,26.9771,47916.0],["2014-08-21",26.9771,27.6464,26.677,27.456,65868.0],["2014-08-22",27.5368,27.6753,27.2252,27.3002,16236.0],["2014-08-25",26.4346,27.2194,26.4346,26.9655,12672.0],["2014-08-26",27.1156,27.4906,27.0405,27.3637,33660.0],["2014-08-27",27.2944,27.4041,27.1213,27.1213,7656.0],["2014-08-28",27.0694,27.3348,26.8386,26.902,17424.0],["2014-08-29",26.9078,27.1155,26.9078,27.0752,15576.0],["2014-09-02",27.2656,27.456,26.9194,27.3925,23496.0],["2014-09-03",26.9,27.2361,26.871,26.9637,38016.0],["2014-09-04",27.1086,27.1897,26.871,26.9463,21252.0],["2014-09-05",26.8188,27.0854,26.4538,26.9521,13200.0],["2014-09-08",27.0159,27.4737,26.9405,27.323,14124.0],["2014-09-09",27.1781,27.1781,26.6566,26.7841,25872.0],["2014-09-10",26.8536,27.4795,26.674,27.3694,18084.0],["2014-09-11",27.323,27.352,26.842,27.0448,20856.0],["2014-09-12",27.126,27.1665,26.6566,27.1376,43956.0],["2014-09-15",26.9753,27.039,26.5523,26.6508,21252.0],["2014-09-16",26.5059,26.5059,26.3726,26.4711,16104.0],["2014-09-17",26.4016,26.5117,26.2509,26.3784,25212.0],["2014-09-18",26.1582,26.5465,26.1582,26.39,14652.0],["2014-09-19",26.4596,26.7841,26.1408,26.2625,76032.0],["2014-09-22",26.164,26.2336,25.7931,26.0829,32868.0],["2014-09-23",25.7294,26.1292,24.8196,24.866,28380.0],["2014-09-24",24.9181,24.9181,23.9504,24.6631,53724.0],["2014-09-25",24.5414,25.8685,24.159,24.4835,58740.0],["2014-09-26",24.4893,24.6515,24.1126,24.6168,23760.0],["2014-09-29",24.3502,24.414,23.9851,24.3212,35508.0],["2014-09-30",24.3792,24.4661,23.8692,23.9909,71412.0],["2014-10-01",24.0778,24.0778,23.6548,23.875,54252.0],["2014-10-02",23.8113,24.9181,23.2781,24.582,19536.0],["2014-10-03",24.8138,24.9181,24.3792,24.5125,38148.0],["2014-10-06",24.6342,24.6342,24.356,24.356,26136.0],["2014-10-07",24.1764,24.3212,23.6258,23.7359,15840.0],["2014-10-08",23.6722,24.3154,23.2955,24.1937,29304.0],["2014-10-09",23.6027,23.7302,23.1796,23.1854,47784.0],["2014-10-10",23.0232,24.159,23.0116,23.5099,31812.0],["2014-10-13",23.6258,25.2079,22.8841,24.9123,49632.0],["2014-10-14",25.0688,25.683,24.8254,25.5092,43164.0],["2014-10-15",25.4918,26.6218,24.808,26.419,35904.0],["2014-10-16",25.9902,26.1524,25.1905,25.6135,57156.0],["2014-10-17",26.0365,26.0365,24.4139,24.5067,36564.0],["2014-10-20",24.4545,25.0166,23.9504,24.5762,39732.0],["2014-10-21",24.6052,24.7848,22.6001,24.4835,114576.0],["2014-10-22",24.2459,24.7443,23.8866,23.8982,23760.0],["2014-10-23",24.3154,26.0771,23.7939,25.4686,55968.0],["2014-10-24",25.3411,25.8453,24.9181,25.1151,20856.0],["2014-10-27",25.1209,25.8627,24.7559,25.741,24684.0],["2014-10-28",25.6714,27.2361,25.5729,27.2071,51348.0],["2014-10-29",27.1433,27.352,26.448,26.8246,25344.0],["2014-10-30",26.6044,27.549,26.2509,27.1491,45672.0],["2014-10-31",27.775,28.5109,27.2766,27.549,58476.0],["2014-11-03",27.7518,27.7518,26.3552,26.6044,38412.0],["2014-11-04",26.4016,27.2419,26.193,27.1549,20460.0],["2014-11-05",27.4331,28.0358,27.097,27.8909,36828.0],["2014-11-06",27.9199,28.3893,27.3693,28.2386,24024.0],["2014-11-07",28.1575,28.4066,27.9083,28.3371,31152.0],["2014-11-10",28.3487,28.6848,27.9257,28.6326,32472.0],["2014-11-11",28.6384,28.8007,28.1517,28.4009,34716.0],["2014-11-12",28.1922,28.6848,28.0068,28.6442,26268.0],["2014-11-13",28.9687,28.9687,27.9199,28.4124,19536.0],["2014-11-14",28.3197,28.65,27.578,27.9373,20196.0],["2014-11-17",27.804,28.6616,27.6359,27.6359,18084.0],["2014-11-18",27.8851,28.0879,27.3172,27.5548,19272.0],["2014-11-19",27.2708,27.2708,26.5175,26.7725,22044.0],["2014-11-20",26.5349,27.0564,26.4885,26.7551,12672.0],["2014-11-21",27.0275,27.1723,26.4132,26.7551,25476.0],["2014-11-24",26.8652,27.2766,26.5697,27.2766,21516.0],["2014-11-25",27.4852,27.6127,26.7841,27.4852,12144.0],["2014-11-26",27.4679,27.4853,26.6798,27.0101,11880.0],["2014-11-28",27.1607,27.2303,26.3668,26.3842,11616.0],["2014-12-01",26.4943,26.645,26.2973,26.3494,30492.0],["2014-12-02",26.674,27.039,26.6102,26.9521,13860.0],["2014-12-03",26.8008,28.7567,26.795,28.5355,71016.0],["2014-12-04",28.4191,28.8033,28.2386,28.454,55440.0],["2014-12-05",28.4132,28.9604,28.1688,28.78,28908.0],["2014-12-08",28.6519,28.8091,27.6565,27.6623,15972.0],["2014-12-09",27.185,28.3143,27.1268,27.9592,60324.0],["2014-12-10",27.6798,27.7904,27.3596,27.3596,47916.0],["2014-12-11",27.3771,28.0116,27.1791,27.7787,58212.0],["2014-12-12",27.4586,27.9883,27.4586,27.6972,35772.0],["2014-12-15",27.8311,27.901,27.2432,27.4062,78408.0],["2014-12-16",27.3538,27.7729,27.3538,27.4353,54912.0],["2014-12-17",27.4236,28.8149,27.3014,28.7858,39336.0],["2014-12-18",29.0361,29.0769,28.1164,28.6985,35508.0],["2014-12-19",28.5471,28.8382,28.064,28.7567,87648.0],["2014-12-22",28.9371,29.1933,28.6985,28.9779,37224.0],["2014-12-23",29.071,30.1887,29.071,30.0665,25344.0],["2014-12-24",30.0781,30.375,29.6881,30.2702,10692.0],["2014-12-26",30.474,31.1317,30.3633,30.992,33660.0],["2014-12-29",31.0735,31.4403,30.765,31.2307,44484.0],["2014-12-30",30.8814,31.5509,29.2981,31.1434,26136.0],["2014-12-31",31.1317,31.9642,30.7301,30.9979,29700.0],["2015-01-02",31.2423,31.2423,29.0303,29.2049,29964.0],["2015-01-05",28.9488,29.5833,28.1629,29.234,48972.0],["2015-01-06",29.2515,29.2515,27.8486,28.227,33528.0],["2015-01-07",28.5821,28.9546,28.0931,28.9546,50292.0],["2015-01-08",29.1409,29.8045,29.0012,29.4028,35244.0],["2015-01-09",29.0186,29.6415,28.9313,29.1991,35904.0],["2015-01-12",29.1118,29.1118,28.5529,28.8556,43692.0],["2015-01-13",29.0012,29.9267,28.6053,29.1874,29040.0],["2015-01-14",28.8033,29.5949,27.7438,29.2398,34584.0],["2015-01-15",29.3912,29.6823,28.7567,29.269,57684.0],["2015-01-16",29.1642,30.2644,29.1642,30.1654,30096.0],["2015-01-20",30.2644,30.2702,29.5193,29.9384,21912.0],["2015-01-21",29.7754,30.2702,28.78,28.9371,41976.0],["2015-01-22",29.1875,30.5554,28.9604,30.4448,48840.0],["2015-01-23",30.5438,30.7417,29.9093,30.4099,21516.0],["2015-01-26",30.3051,30.3051,28.4656,30.0082,29568.0],["2015-01-27",29.4843,29.5134,28.9954,29.4028,33000.0],["2015-01-28",29.6182,29.6182,27.8602,27.9592,38808.0],["2015-01-29",27.866,28.5064,27.4236,28.4831,26928.0],["2015-01-30",28.1396,30.2294,25.4677,25.5085,53856.0],["2015-02-02",25.9101,26.8473,25.0311,26.108,76824.0],["2015-02-03",26.0906,28.6053,26.0906,28.4482,50820.0],["2015-02-04",27.6798,28.582,27.6739,28.4423,32736.0],["2015-02-05",28.3841,29.0419,28.3841,28.7974,32604.0],["2015-02-06",28.908,29.2631,28.3783,28.7625,37092.0],["2015-02-09",28.2386,28.2677,27.3654,27.5692,31152.0],["2015-02-10",27.8311,27.8311,27.0685,27.1442,29040.0],["2015-02-11",26.923,27.2723,26.923,27.1209,15576.0],["2015-02-12",27.2548,27.6507,26.9521,27.5866,27192.0],["2015-02-13",27.313,27.8428,27.313,27.6623,17952.0],["2015-02-17",27.7729,28.3026,27.5226,28.2619,24552.0],["2015-02-18",27.8137,28.1513,27.8137,28.1222,16104.0],["2015-02-19",28.2153,29.0827,28.2153,28.844,23232.0],["2015-02-20",28.9313,28.9313,28.0058,28.6694,30756.0],["2015-02-23",28.4889,29.0769,28.4889,28.8033,22704.0],["2015-02-24",28.745,29.3388,28.745,29.2398,17424.0],["2015-02-25",29.1758,29.9267,29.1758,29.5426,26004.0],["2015-02-26",29.4145,29.6532,29.3039,29.5542,16368.0],["2015-02-27",29.2748,29.5251,29.0827,29.2224,32076.0],["2015-03-02",29.3505,29.5658,28.7451,28.9721,31680.0],["2015-03-03",28.9779,29.0422,28.8844,28.9662,20460.0],["2015-03-04",28.7733,29.1182,28.7733,28.861,20856.0],["2015-03-05",28.8668,29.3053,28.7967,28.9721,18480.0],["2015-03-06",28.709,29.1708,28.6856,28.7967,32604.0],["2015-03-09",28.7558,29.7028,28.7558,29.5684,19140.0],["2015-03-10",29.1241,29.4865,28.6213,28.6447,23760.0],["2015-03-11",28.6447,29.4924,28.5687,29.0831,31152.0],["2015-03-12",29.3871,30.8369,29.3871,30.8194,36828.0],["2015-03-13",30.6732,30.6732,29.8197,30.1588,30756.0],["2015-03-16",30.4686,30.5972,29.1299,29.8256,56496.0],["2015-03-17",29.5625,29.6385,29.0539,29.1708,26004.0],["2015-03-18",29.2878,29.7788,29.1124,29.6911,66396.0],["2015-03-19",29.4164,30.5212,29.2761,30.3108,27720.0],["2015-03-20",30.5388,30.8837,29.7203,30.7785,81576.0],["2015-03-23",30.8369,31.4449,30.8369,31.1701,34980.0],["2015-03-24",31.5676,31.6612,30.8544,31.4039,16896.0],["2015-03-25",31.2461,31.3981,30.9187,31.0766,46068.0],["2015-03-26",31.5092,31.8541,31.0941,31.6553,43692.0],["2015-03-27",31.5793,32.1522,31.3689,32.1171,36828.0],["2015-03-30",32.1171,33.6371,31.9301,33.298,63756.0],["2015-03-31",32.9356,33.2162,32.4211,32.8187,34452.0],["2015-04-01",32.8187,32.8187,32.199,32.6959,38412.0],["2015-04-02",32.6608,33.2279,32.2224,32.4854,33000.0],["2015-04-06",32.0587,32.4328,31.9067,32.4211,37884.0],["2015-04-07",32.4328,32.503,32.1172,32.2048,27588.0],["2015-04-08",32.1054,32.4036,31.9827,32.1756,22836.0],["2015-04-09",32.2984,32.2984,31.363,32.1581,32208.0],["2015-04-10",32.3393,32.4445,31.8307,32.1347,13332.0],["2015-04-13",31.8424,32.3568,31.48,31.6027,22440.0],["2015-04-14",31.5501,31.5618,31.1526,31.2871,15576.0],["2015-04-15",31.5326,31.5676,31.1409,31.5326,17688.0],["2015-04-16",31.4858,32.0236,31.3338,31.9593,24552.0],["2015-04-17",31.5442,31.5442,30.0594,30.1003,41184.0],["2015-04-20",30.2406,30.8895,30.2406,30.8428,23496.0],["2015-04-21",30.8194,31.6787,30.8077,31.4215,61380.0],["2015-04-22",31.2812,31.6144,30.7492,31.5501,10296.0],["2015-04-23",31.4858,31.8015,28.8084,31.3981,17028.0],["2015-04-24",31.2929,31.2929,30.7317,31.0006,17028.0],["2015-04-27",31.2169,31.4975,30.6791,31.211,26532.0],["2015-04-28",31.3864,31.9008,31.0357,31.5969,19536.0],["2015-04-29",31.3046,31.5384,31.1526,31.252,12540.0],["2015-04-30",30.9597,31.2169,30.5388,30.5563,45672.0],["2015-05-01",30.6557,31.5559,30.0302,30.3868,28116.0],["2015-05-04",30.5738,30.6791,28.6973,30.1354,22308.0],["2015-05-05",29.6736,31.3338,29.4105,29.6736,36696.0],["2015-05-06",29.3637,29.7613,29.3637,29.6736,26400.0],["2015-05-07",30.1705,30.1705,29.6677,29.9366,37620.0],["2015-05-08",30.416,30.416,29.8314,29.9133,20592.0],["2015-05-11",30.2172,30.3575,29.6327,29.884,25872.0],["2015-05-12",29.5917,29.8782,29.3345,29.7379,21516.0],["2015-05-13",29.6327,30.188,29.393,29.5099,14520.0],["2015-05-14",29.7554,29.9776,29.5859,29.8899,18876.0],["2015-05-15",29.7496,29.7496,28.9312,29.0013,82236.0],["2015-05-18",29.0422,29.1767,28.7266,29.0013,32472.0],["2015-05-19",28.6681,30.0068,28.6506,29.8606,76428.0],["2015-05-20",29.9425,30.0652,29.3462,29.6151,23496.0],["2015-05-21",29.4105,29.7788,29.4047,29.5508,24684.0],["2015-05-22",29.4164,29.9074,29.317,29.5684,34452.0],["2015-05-26",29.3696,29.8899,28.937,29.4631,43824.0],["2015-05-27",29.7262,29.7788,29.0247,29.3228,37224.0],["2015-05-28",29.1182,29.4514,28.8025,29.0715,20592.0],["2015-05-29",29.0013,29.5859,28.937,29.1474,27588.0],["2015-06-01",29.4397,30.0126,28.6272,28.7675,42504.0],["2015-06-02",28.7265,29.0539,28.6272,28.8259,23760.0],["2015-06-03",29.0079,29.9296,29.0079,29.9296,28512.0],["2015-06-04",29.5128,29.642,29.143,29.2193,14124.0],["2015-06-05",29.3484,29.8357,29.3484,29.7359,28248.0],["2015-06-08",29.5069,29.824,29.366,29.4717,28644.0],["2015-06-09",29.5891,29.6831,29.1664,29.2604,18612.0],["2015-06-10",29.5187,29.9297,29.3954,29.6244,48180.0],["2015-06-11",29.5304,29.7183,28.8377,29.5891,24816.0],["2015-06-12",29.4189,29.595,29.3367,29.5598,18216.0],["2015-06-15",29.4482,30.4052,29.1077,30.0471,111540.0],["2015-06-16",29.8651,30.8866,29.7124,30.593,26004.0],["2015-06-17",30.5872,31.1156,30.2878,30.8103,22308.0],["2015-06-18",31.0862,31.7966,30.1175,31.6909,35640.0],["2015-06-19",31.7848,33.4228,31.7261,33.1469,80256.0],["2015-06-22",33.3935,34.1978,33.2467,34.0158,77616.0],["2015-06-23",33.8925,33.8925,33.0529,33.3289,81576.0],["2015-06-24",33.0647,33.4169,32.3661,33.2819,55572.0],["2015-06-25",33.4639,33.8514,32.9649,33.6929,29568.0],["2015-06-26",33.7575,34.1625,33.2995,33.9336,288552.0],["2015-06-29",33.5226,33.9277,33.1762,33.3465,49500.0],["2015-06-30",33.5461,33.5461,32.7477,33.006,40524.0],["2015-07-01",33.1704,33.9101,33.0823,33.7164,43032.0],["2015-07-02",33.5813,33.5813,33.0177,33.1117,56496.0],["2015-07-06",32.7712,33.5226,32.7712,33.2878,42768.0],["2015-07-07",33.2349,33.4756,32.7359,32.9825,44220.0],["2015-07-08",32.8181,32.9942,32.4835,32.6361,45936.0],["2015-07-09",33.0177,33.2232,32.6302,32.8005,43164.0],["2015-07-10",33.1528,33.8338,33.094,33.8162,31812.0],["2015-07-13",33.8338,34.6909,33.8338,34.28,41052.0],["2015-07-14",34.28,34.28,33.9923,34.1391,31548.0],["2015-07-15",33.9864,34.1156,33.6224,33.6929,30360.0],["2015-07-16",33.8749,34.2036,33.505,33.6987,33132.0],["2015-07-17",33.822,33.822,33.0882,33.5167,33924.0],["2015-07-20",33.505,33.505,32.9297,33.1117,32604.0],["2015-07-21",33.1704,33.505,32.6478,32.9825,31020.0],["2015-07-22",32.9708,33.5578,32.9355,33.3993,41448.0],["2015-07-23",33.3582,33.3582,31.1801,31.3152,32472.0],["2015-07-24",31.1801,31.6028,30.5226,30.7457,39996.0],["2015-07-27",30.6694,31.4619,29.5069,30.8279,44616.0],["2015-07-28",30.6459,31.0921,30.4639,30.6459,30096.0],["2015-07-29",30.6459,31.3504,30.4111,30.64,26664.0],["2015-07-30",30.64,32.7183,30.4052,30.8983,48312.0],["2015-07-31",30.8925,31.597,30.7868,30.8807,27060.0],["2015-08-03",30.9805,31.8318,30.4698,30.5285,31548.0],["2015-08-04",30.4111,31.1156,29.9473,30.0588,21780.0],["2015-08-05",30.1645,30.5872,29.7711,30.0647,15444.0],["2015-08-06",29.9707,30.1527,29.6009,29.9707,37092.0],["2015-08-07",29.8944,29.9003,29.4247,29.7418,20064.0],["2015-08-10",29.9297,30.4698,29.7653,29.8651,32076.0],["2015-08-11",29.7418,30.2408,29.642,29.777,35112.0],["2015-08-12",29.5539,30.0823,29.0666,29.8827,35640.0],["2015-08-13",29.7829,30.9512,29.7418,29.7888,43428.0],["2015-08-14",29.7476,30.5813,29.5069,30.1469,16236.0],["2015-08-17",29.9179,30.4698,29.9179,30.3347,23232.0],["2015-08-18",30.4404,30.4463,29.6478,29.8122,22572.0],["2015-08-19",29.4776,29.6361,29.0197,29.278,30360.0],["2015-08-20",29.1606,29.2604,28.6439,28.867,34584.0],["2015-08-21",28.4385,28.7907,27.8279,27.8631,67452.0],["2015-08-24",26.6067,26.6067,25.7026,26.4658,61116.0],["2015-08-25",27.3054,27.4522,26.0549,26.6185,63360.0],["2015-08-26",27.2349,28.9551,27.0118,28.8142,40260.0],["2015-08-27",28.9023,29.2369,27.8161,28.2271,37884.0],["2015-08-28",28.0275,28.6146,27.9159,28.6146,20856.0],["2015-08-31",28.3445,28.6498,27.957,28.2976,31416.0],["2015-09-01",27.7809,28.1684,27.6752,27.8866,33264.0],["2015-09-02",28.2876,28.5176,27.8512,28.5176,21780.0],["2015-09-03",28.5117,28.9834,28.3348,28.8714,28248.0],["2015-09-04",28.4173,28.8006,28.3112,28.4704,20724.0],["2015-09-08",28.9303,29.0955,28.6296,28.9421,20460.0],["2015-09-09",29.2193,29.5613,28.5529,28.6001,35376.0],["2015-09-10",28.724,28.8596,28.1814,28.5058,16764.0],["2015-09-11",28.1991,29.1485,28.1991,29.0896,24024.0],["2015-09-14",29.1014,29.1014,28.3112,28.3171,27192.0],["2015-09-15",28.5411,29.5318,28.5411,29.2429,30492.0],["2015-09-16",29.1132,29.3608,28.8832,28.9834,25080.0],["2015-09-17",28.9362,29.1898,28.4409,28.6827,45672.0],["2015-09-18",28.1696,28.9657,28.0517,28.7004,70620.0],["2015-09-21",28.9893,29.7323,28.8478,29.0129,29568.0],["2015-09-22",28.5412,29.4847,27.9633,29.2842,50952.0],["2015-09-23",29.3077,29.8739,28.494,29.52,43956.0],["2015-09-24",29.4788,30.1215,29.4788,30.0449,31812.0],["2015-09-25",30.2041,30.2984,29.1485,29.1485,25872.0],["2015-09-28",29.2016,29.4198,28.0163,29.0365,62832.0],["2015-09-29",29.2252,29.3019,28.0104,29.0778,54780.0],["2015-09-30",29.3549,29.5377,28.0694,28.9716,101904.0],["2015-10-01",28.8891,29.4316,28.3053,28.3171,66528.0],["2015-10-02",28.1696,29.0837,27.9515,28.8537,66528.0],["2015-10-05",28.948,30.3338,28.8006,30.3338,91608.0],["2015-10-06",30.1097,31.0709,29.7264,30.4871,58476.0],["2015-10-07",31.0179,31.2773,30.7348,30.8822,22440.0],["2015-10-08",30.953,30.9589,30.7348,30.8704,30360.0],["2015-10-09",30.9707,30.9707,30.723,30.8174,13860.0],["2015-10-12",30.6758,31.1004,30.6523,30.9058,49896.0],["2015-10-13",30.664,31.2537,30.2748,30.3338,26664.0],["2015-10-14",30.2041,30.5461,29.6969,29.7913,25872.0],["2015-10-15",30.0272,30.9589,29.3667,30.9235,48708.0],["2015-10-16",31.065,31.065,30.3633,30.6523,30624.0],["2015-10-19",30.3161,30.9707,30.3161,30.8351,17952.0],["2015-10-20",30.5933,30.9707,30.5166,30.6464,30228.0],["2015-10-21",30.7702,31.1004,29.7854,30.6523,42108.0],["2015-10-22",30.9884,32.1501,30.269,31.6665,57816.0],["2015-10-23",31.7904,31.9496,31.3245,31.4837,43956.0],["2015-10-26",31.2596,31.5191,28.4173,31.466,22176.0],["2015-10-27",31.2537,31.6429,30.8999,31.0532,53328.0],["2015-10-28",31.5958,32.1383,31.2243,31.7668,90948.0],["2015-10-29",31.5309,32.1206,31.012,31.1063,29040.0],["2015-10-30",31.2066,31.2066,29.8444,30.7584,28908.0],["2015-11-02",30.5992,31.2007,30.5992,30.7761,47520.0],["2015-11-03",30.8468,31.4071,30.6169,31.012,58476.0],["2015-11-04",30.9707,31.3363,30.6935,30.8999,27192.0],["2015-11-05",30.7171,31.0591,30.2218,31.0591,28116.0],["2015-11-06",30.8527,31.7432,30.5756,31.7196,51612.0],["2015-11-09",31.3422,31.4896,30.8174,30.8233,18348.0],["2015-11-10",30.9176,31.1712,30.4164,30.7879,32472.0],["2015-11-11",30.6641,30.7525,30.2336,30.2395,25608.0],["2015-11-12",29.9151,30.1628,29.3903,29.3903,30756.0],["2015-11-13",29.2016,29.6203,29.2016,29.4729,35112.0],["2015-11-16",29.8149,29.868,28.6768,29.4965,39336.0],["2015-11-17",29.1603,29.6616,29.0365,29.6498,24288.0],["2015-11-18",29.809,30.1687,29.4965,30.1687,20724.0],["2015-11-19",28.6001,30.3043,28.6001,30.0213,37488.0],["2015-11-20",30.2218,31.1594,30.2218,30.7289,27324.0],["2015-11-23",30.1333,30.9589,30.1333,30.6287,26664.0],["2015-11-24",29.9387,30.7348,29.9387,30.7348,19008.0],["2015-11-25",30.6582,31.2066,30.5284,31.1358,17292.0],["2015-11-27",31.0886,31.7196,31.0886,31.4483,8976.0],["2015-11-30",31.3835,31.9024,31.1063,31.7668,42504.0],["2015-12-01",32.0085,32.2621,31.1122,31.2243,49632.0],["2015-12-02",31.2124,31.2183,29.9037,30.9992,21384.0],["2015-12-03",30.9933,31.3664,30.1998,31.0525,51744.0],["2015-12-04",31.0288,31.8579,30.7268,31.3308,36564.0],["2015-12-07",30.9163,31.4493,30.1761,30.4485,39336.0],["2015-12-08",29.3412,30.4012,29.3412,30.1406,18084.0],["2015-12-09",29.359,30.3301,29.359,29.8031,27456.0],["2015-12-10",29.8741,30.2413,29.4656,30.0577,29832.0],["2015-12-11",29.5603,29.8682,29.0155,29.2524,38280.0],["2015-12-14",28.8793,29.7912,28.7787,29.6728,36168.0],["2015-12-15",29.9867,30.1998,29.6254,29.9807,23760.0],["2015-12-16",30.0222,30.7209,29.6728,30.638,19404.0],["2015-12-17",30.3242,30.5907,30.2531,30.3064,14256.0],["2015-12-18",30.1288,30.1288,29.6077,29.6136,72204.0],["2015-12-21",29.6136,30.3952,29.6136,30.0992,29172.0],["2015-12-22",30.0044,30.3656,29.5603,30.3538,46728.0],["2015-12-23",29.7735,30.8808,29.7735,30.7861,12012.0],["2015-12-24",30.5255,31.6743,30.413,31.1058,28908.0],["2015-12-28",31.0585,31.3249,30.5966,31.0111,33264.0],["2015-12-29",31.3249,31.8934,31.0288,31.5203,13200.0],["2015-12-30",31.2361,31.6624,30.2827,31.094,64680.0],["2015-12-31",31.0525,31.4197,30.3479,30.4722,34056.0],["2016-01-04",29.9274,30.792,28.601,29.2287,69168.0],["2016-01-05",29.5248,30.0222,29.1458,29.9866,20856.0],["2016-01-06",29.6491,30.4012,29.5129,30.3301,38016.0],["2016-01-07",29.8801,30.4367,29.6254,30.0044,57024.0],["2016-01-08",30.0755,30.5255,29.6847,30.0459,33264.0],["2016-01-11",30.2058,30.4781,29.9274,30.1584,35244.0],["2016-01-12",29.9097,30.2472,29.8268,30.1169,30492.0],["2016-01-13",30.1998,30.1998,29.6195,29.8978,46332.0],["2016-01-14",30.1702,30.4781,29.8564,30.2413,46464.0],["2016-01-15",29.5603,29.8978,29.4004,29.6669,46332.0],["2016-01-19",30.0222,30.567,29.732,30.3419,51348.0],["2016-01-20",29.8741,30.94,29.6373,30.6321,62436.0],["2016-01-21",30.6617,31.3249,29.6077,29.9689,31284.0],["2016-01-22",30.1761,30.3834,29.6254,29.9215,26664.0],["2016-01-25",29.8031,29.8031,29.1458,29.3353,24948.0],["2016-01-26",29.5248,29.8919,28.7431,29.4952,38544.0],["2016-01-27",29.4478,29.7439,28.8852,28.9741,63360.0],["2016-01-28",29.436,29.8445,29.0096,29.1576,74712.0],["2016-01-29",29.128,30.1525,29.128,30.1406,69432.0],["2016-02-01",29.9156,30.5374,29.4656,29.957,47388.0],["2016-02-02",29.7557,29.7794,29.0333,29.4123,29832.0],["2016-02-03",29.6136,29.6965,28.5477,29.6254,21912.0],["2016-02-04",29.6136,29.732,29.2346,29.6373,24156.0],["2016-02-05",29.6136,29.6136,28.7313,28.7313,41580.0],["2016-02-08",28.6602,29.7261,28.2161,29.5781,41580.0],["2016-02-09",29.1932,30.2353,29.1932,29.655,61644.0],["2016-02-10",29.9985,30.0992,28.9622,29.2701,20460.0],["2016-02-11",28.9504,29.4004,28.7254,29.0274,26400.0],["2016-02-12",29.3708,29.584,29.1932,29.3708,19668.0],["2016-02-16",29.6669,30.2235,29.4715,29.9985,29832.0],["2016-02-17",30.1347,30.2768,29.7498,30.1169,36300.0],["2016-02-18",30.0932,30.1998,29.5721,29.6491,31020.0],["2016-02-19",29.6432,30.1406,29.6432,29.8801,52272.0],["2016-02-22",30.1228,30.259,29.7439,29.7498,37092.0],["2016-02-23",29.9097,30.0044,29.5603,29.584,31812.0],["2016-02-24",29.3827,29.7202,29.3827,29.6787,14388.0],["2016-02-25",29.7202,29.8919,29.6077,29.8149,22308.0],["2016-02-26",29.9985,29.9985,29.3886,29.5603,19008.0],["2016-02-29",29.661,30.111,29.4419,29.5248,35376.0],["2016-03-01",29.661,30.2827,29.3116,29.8623,57684.0],["2016-03-02",29.7493,30.3797,29.5292,30.2727,23760.0],["2016-03-03",30.1537,30.2905,29.8861,30.005,28644.0],["2016-03-04",30.1002,30.4511,29.7969,30.237,61116.0],["2016-03-07",30.1656,30.457,29.6125,30.3857,37356.0],["2016-03-08",30.2786,30.4689,30.0467,30.0942,36168.0],["2016-03-09",30.2013,30.3322,29.8504,29.9277,25344.0],["2016-03-10",29.9575,29.9575,29.2438,29.5054,19800.0],["2016-03-11",29.5649,29.8326,29.1783,29.666,37620.0],["2016-03-14",29.6601,30.011,29.6422,29.9753,52140.0],["2016-03-15",29.9158,30.0229,29.5709,29.5709,19668.0],["2016-03-16",29.5709,29.7493,29.2616,29.3865,34584.0],["2016-03-17",29.6066,29.9753,29.44,29.8385,51612.0],["2016-03-18",30.0348,30.3797,29.7315,30.1775,125400.0],["2016-03-21",30.1062,30.9269,30.1062,30.8853,65472.0],["2016-03-22",30.6652,31.4741,30.35,31.2838,26268.0],["2016-03-23",31.1529,31.1529,30.6117,30.6355,26532.0],["2016-03-24",30.5344,30.7187,30.3322,30.4868,19668.0],["2016-03-28",30.7188,30.8199,30.4035,30.7009,15576.0],["2016-03-29",30.6117,31.7833,30.5998,31.712,25476.0],["2016-03-30",31.486,31.9142,31.2243,31.7595,22044.0],["2016-03-31",31.8488,31.8488,31.0458,31.1351,46332.0],["2016-04-01",30.9626,31.367,30.4511,30.8199,19272.0],["2016-04-04",30.683,30.8853,30.1537,30.1537,19932.0],["2016-04-05",30.35,30.35,29.6898,29.7493,27324.0],["2016-04-06",29.6839,29.9753,26.7934,29.9693,33132.0],["2016-04-07",29.8564,29.9634,29.0832,29.2973,24684.0],["2016-04-08",29.44,29.9634,29.1605,29.2794,30096.0],["2016-04-11",29.3211,29.779,29.101,29.3568,26532.0],["2016-04-12",29.1605,29.9575,29.0772,29.22,81180.0],["2016-04-13",29.2854,30.8674,29.2854,30.6593,57948.0],["2016-04-14",30.6593,30.8317,29.9932,30.124,31020.0],["2016-04-15",29.9158,30.3143,29.7612,29.8207,22836.0],["2016-04-18",29.9515,30.1835,29.5173,30.1061,34848.0],["2016-04-19",30.0229,30.3976,29.6423,29.8683,19404.0],["2016-04-20",29.44,29.5411,28.4111,28.9345,39204.0],["2016-04-21",29.1129,29.2497,28.5836,28.994,46332.0],["2016-04-22",28.9285,29.3151,28.7323,29.214,32340.0],["2016-04-25",29.1308,29.5233,28.9345,29.4162,30624.0],["2016-04-26",29.4162,30.3619,29.1783,30.0705,33792.0],["2016-04-27",30.5998,30.5998,29.7909,30.2846,33660.0],["2016-04-28",30.0824,30.5819,29.672,29.8266,22176.0],["2016-04-29",29.6779,29.7196,29.3092,29.4222,14916.0],["2016-05-02",29.6065,30.1418,29.5649,30.0169,15048.0],["2016-05-03",30.1597,30.1894,29.2319,29.2557,35640.0],["2016-05-04",29.3984,29.666,29.0118,29.5352,22968.0],["2016-05-05",29.3984,29.6422,28.6074,28.6252,47520.0],["2016-05-06",28.6074,28.9345,28.5241,28.8512,20064.0],["2016-05-09",28.8512,29.4222,28.7858,29.0237,32208.0],["2016-05-10",29.0178,29.4043,29.0178,29.333,17424.0],["2016-05-11",29.3389,29.559,28.3457,28.4527,28512.0],["2016-05-12",28.4944,28.9702,27.9888,28.1851,30624.0],["2016-05-13",28.4111,28.7025,28.0959,28.2862,31680.0],["2016-05-16",28.7977,28.9821,28.3041,28.8334,29040.0],["2016-05-17",28.542,28.9107,27.5428,27.7272,48708.0],["2016-05-18",27.9532,28.5657,27.7866,28.3457,27588.0],["2016-05-19",27.8758,28.2089,27.3941,27.6142,25872.0],["2016-05-20",27.7688,28.423,27.7688,28.2565,27456.0],["2016-05-23",27.8937,28.3219,27.8937,28.2922,26928.0],["2016-05-24",28.9226,29.6244,28.4884,29.4103,45936.0],["2016-05-25",29.3806,29.8801,28.8037,28.8988,18084.0],["2016-05-26",28.8453,28.9999,28.2089,28.2386,14784.0],["2016-05-27",28.3278,28.8988,28.2803,28.7561,37884.0],["2016-05-31",28.881,28.881,28.3457,28.5777,65340.0],["2016-06-01",28.4462,29.1333,28.3865,29.0497,34188.0],["2016-06-02",28.482,29.2707,28.482,29.1931,22176.0],["2016-06-03",29.1094,29.2409,28.7927,29.2289,23892.0],["2016-06-06",29.2528,29.7129,28.9302,29.5993,36564.0],["2016-06-07",29.2767,29.683,29.205,29.3783,20724.0],["2016-06-08",29.5097,30.0654,29.205,30.0594,25872.0],["2016-06-09",29.7905,30.2327,29.5635,29.7666,36168.0],["2016-06-10",29.6053,31.5232,29.3663,30.4597,88572.0],["2016-06-13",30.4537,30.7704,29.8443,30.3701,50292.0],["2016-06-14",30.388,30.9078,29.91,30.1132,35112.0],["2016-06-15",30.3581,30.3581,29.6651,29.7308,27456.0],["2016-06-16",29.5635,30.155,29.5635,30.0176,20460.0],["2016-06-17",30.1191,30.1191,29.444,29.8085,55968.0],["2016-06-20",30.1909,30.621,30.1909,30.4537,25476.0],["2016-06-21",30.4358,30.6987,29.9638,30.4717,22440.0],["2016-06-22",30.4657,30.5792,29.7726,29.8324,19272.0],["2016-06-23",30.2088,30.4896,30.0236,30.2805,26664.0],["2016-06-24",29.1333,30.878,28.9839,30.872,180972.0],["2016-06-27",30.5434,30.7107,29.9399,30.0654,85272.0],["2016-06-28",30.3581,30.5075,29.4201,29.8383,58872.0],["2016-06-29",30.149,30.3701,29.91,30.0713,27984.0],["2016-06-30",30.3104,30.9019,30.0534,30.8899,32076.0],["2016-07-01",30.155,30.86,30.155,30.7047,26136.0],["2016-07-05",30.394,31.0094,30.0474,30.8361,28512.0],["2016-07-06",30.5673,30.6748,29.6053,30.4239,76824.0],["2016-07-07",30.3462,30.5374,30.1012,30.3641,13992.0],["2016-07-08",30.6449,31.2006,30.6449,31.099,29040.0],["2016-07-11",30.6748,31.4456,30.6031,31.3978,30492.0],["2016-07-12",31.4217,32.1446,31.105,32.0251,32472.0],["2016-07-13",32.0132,32.4493,31.6666,32.3717,36168.0],["2016-07-14",32.6166,32.6166,31.8638,31.9534,25476.0],["2016-07-15",32.2402,32.2402,31.3798,31.9056,22968.0],["2016-07-18",31.7383,32.533,31.7383,32.3478,19932.0],["2016-07-19",32.3358,32.6346,32.1805,32.4314,26796.0],["2016-07-20",32.4254,32.6465,31.8638,32.3537,17688.0],["2016-07-21",32.1566,32.3537,31.6666,31.7861,22572.0],["2016-07-22",31.9116,32.4075,31.9116,32.3418,37356.0],["2016-07-25",32.055,32.2581,31.1349,31.3261,44748.0],["2016-07-26",31.3081,31.6786,30.3581,31.6069,16632.0],["2016-07-27",31.4575,31.9654,31.4097,31.6666,13332.0],["2016-07-28",31.7085,31.7085,30.2984,31.5591,22176.0],["2016-07-29",31.6666,31.6666,31.0094,31.0512,23496.0],["2016-08-01",31.3081,31.3679,30.7525,30.9556,31284.0],["2016-08-02",31.1528,31.1528,30.4,30.5135,16368.0],["2016-08-03",30.5195,30.7824,30.3641,30.7346,13200.0],["2016-08-04",30.86,31.4217,30.6629,31.0572,11748.0],["2016-08-05",31.093,31.81,30.9556,31.7204,21648.0],["2016-08-08",31.8399,32.1805,31.6069,32.0729,19140.0],["2016-08-09",31.8997,32.2044,31.8937,31.9773,15180.0],["2016-08-10",31.6666,31.6786,31.4515,31.5591,14520.0],["2016-08-11",31.6487,31.8041,31.4037,31.5471,17688.0],["2016-08-12",31.3201,32.0849,31.3201,31.5352,12012.0],["2016-08-15",31.4695,32.055,31.1229,31.8877,16368.0],["2016-08-16",31.6188,32.1387,31.4097,32.0371,27192.0],["2016-08-17",32.049,32.049,31.6846,31.7383,17028.0],["2016-08-18",31.8757,32.6047,31.7443,32.5449,28512.0],["2016-08-19",32.5927,32.8317,31.5113,32.8258,34848.0],["2016-08-22",32.6405,32.8019,32.5629,32.7481,24156.0],["2016-08-23",32.8317,34.0147,32.8317,33.9908,35904.0],["2016-08-24",33.8654,34.3374,33.722,34.2776,26268.0],["2016-08-25",34.0566,34.9468,32.999,34.8871,37884.0],["2016-08-26",35.0245,35.0305,33.955,34.1223,76824.0],["2016-08-29",34.1163,34.8632,33.8893,34.4927,32208.0],["2016-08-30",34.0924,34.5883,34.0267,34.4449,33528.0],["2016-08-31",34.5709,35.1707,34.331,34.337,53196.0],["2016-09-01",34.6129,34.6309,33.9951,34.205,22704.0],["2016-09-02",34.265,34.7628,34.265,34.7448,10824.0],["2016-09-06",34.7148,34.7208,33.9471,34.0551,37356.0],["2016-09-07",34.0431,34.397,33.9651,34.1211,23628.0],["2016-09-08",34.223,34.235,34.0251,34.1391,35640.0],["2016-09-09",33.6892,33.9951,33.6352,33.6532,23100.0],["2016-09-12",33.6772,33.9771,32.9215,33.9231,24156.0],["2016-09-13",33.5333,33.6412,32.9275,33.0894,20856.0],["2016-09-14",32.8495,33.1314,32.1778,32.2558,26268.0],["2016-09-15",32.4657,32.5976,32.2138,32.2977,20460.0],["2016-09-16",32.4357,33.2934,31.68,31.8359,76560.0],["2016-09-19",31.8179,31.9979,31.638,31.8479,25608.0],["2016-09-20",31.8419,32.1598,31.674,31.8779,49896.0],["2016-09-21",32.0339,32.4357,31.728,32.3937,37620.0],["2016-09-22",32.3877,33.2994,32.3877,33.1554,28776.0],["2016-09-23",32.8915,33.0535,32.6516,32.8136,36036.0],["2016-09-26",32.4837,32.7416,32.4837,32.5377,51480.0],["2016-09-27",32.5377,33.2754,32.5377,32.9875,42240.0],["2016-09-28",33.1734,33.3833,32.8195,33.2874,31812.0],["2016-09-29",33.2334,33.5693,33.0894,33.3174,37488.0],["2016-09-30",33.3174,34.127,33.2034,33.9771,29964.0],["2016-10-03",33.9051,33.9051,32.4837,32.6456,22704.0],["2016-10-04",32.6036,33.0475,32.4417,32.6396,27192.0],["2016-10-05",32.6696,33.3893,32.6576,33.2274,28116.0],["2016-10-06",33.1194,33.3414,32.6156,33.0655,19008.0],["2016-10-07",33.1974,33.3653,32.7416,32.8136,27984.0],["2016-10-10",33.0415,33.2754,32.7536,33.2094,25080.0],["2016-10-11",32.9395,33.1134,32.5137,32.5317,18744.0],["2016-10-12",32.4537,32.9875,32.4537,32.7896,22440.0],["2016-10-13",32.5856,32.6576,32.2438,32.3577,12012.0],["2016-10-14",32.6036,32.8735,32.1598,32.5616,22176.0],["2016-10-17",32.1478,32.7476,32.1478,32.4597,11088.0],["2016-10-18",32.6516,32.7896,32.2678,32.3217,22176.0],["2016-10-19",32.4417,32.9095,32.4417,32.6696,13464.0],["2016-10-20",32.9875,32.9875,32.2498,32.8376,36300.0],["2016-10-21",32.4537,33.4253,32.3937,32.8975,19140.0],["2016-10-24",33.2514,33.8392,33.2394,33.5872,24684.0],["2016-10-25",33.5933,33.6772,33.2934,33.5573,17028.0],["2016-10-26",33.5633,33.5633,32.4657,32.5976,38544.0],["2016-10-27",32.7896,32.7896,31.602,32.1838,18084.0],["2016-10-28",32.6276,32.8255,32.1178,32.5197,20196.0],["2016-10-31",32.4897,32.5257,32.2138,32.3037,18480.0],["2016-11-01",32.3637,32.3637,32.0338,32.0698,19800.0],["2016-11-02",32.1958,32.2198,32.0039,32.1178,21120.0],["2016-11-03",32.2917,32.3457,32.1478,32.2797,11748.0],["2016-11-04",32.0878,32.8136,31.8659,32.4297,19404.0],["2016-11-07",32.5377,33.2994,32.2198,32.9455,31284.0],["2016-11-08",32.9095,33.4973,32.8795,33.3354,14652.0],["2016-11-09",33.2454,34.4869,33.1194,34.4869,39732.0],["2016-11-10",34.7568,35.3806,33.9471,35.3326,29172.0],["2016-11-11",35.2666,37.8636,34.8468,37.7557,75240.0],["2016-11-14",37.7557,39.2731,35.8424,38.6973,57420.0],["2016-11-15",38.8953,39.4051,38.3974,39.2851,53592.0],["2016-11-16",39.2851,40.4846,38.7513,40.3647,73920.0],["2016-11-17",40.3647,41.4323,40.1848,41.2704,77748.0],["2016-11-18",41.2823,42.4519,40.6346,42.194,40260.0],["2016-11-21",42.194,43.3456,41.7082,43.3096,27984.0],["2016-11-22",43.4535,43.4535,42.218,43.0337,118008.0],["2016-11-23",43.0337,43.0937,42.6558,42.9857,99924.0],["2016-11-25",43.0697,43.1836,41.5282,42.3979,25872.0],["2016-11-28",42.3499,42.9977,41.7262,42.5659,69828.0],["2016-11-29",42.7098,42.7098,41.9661,42.3739,29436.0],["2016-11-30",42.3499,42.8597,41.8281,41.9841,33000.0],["2016-12-01",41.9841,42.5076,41.8457,42.1646,32472.0],["2016-12-02",41.96,42.4835,41.4124,41.4124,18480.0],["2016-12-05",41.7735,42.3873,41.5328,41.7193,41316.0],["2016-12-06",41.9239,42.9409,41.6832,42.9409,45804.0],["2016-12-07",42.7483,43.1214,42.7483,42.9228,39864.0],["2016-12-08",42.1766,43.9939,42.1766,42.9228,73260.0],["2016-12-09",42.8867,43.6208,42.7002,43.326,52536.0],["2016-12-12",43.3922,43.4524,42.9409,43.1695,41316.0],["2016-12-13",43.2538,43.9879,42.9409,43.4463,18084.0],["2016-12-14",43.3621,44.0601,42.7483,43.8615,36696.0],["2016-12-15",43.7893,44.698,43.5005,44.6077,53592.0],["2016-12-16",44.8243,44.9748,43.2839,43.8676,112596.0],["2016-12-19",43.687,44.0721,43.338,43.7833,45408.0],["2016-12-20",44.0661,44.6137,42.989,44.4392,29436.0],["2016-12-21",44.2767,44.9206,44.2767,44.5114,35508.0],["2016-12-22",44.8604,44.8604,44.0059,44.2707,31944.0],["2016-12-23",44.5174,44.5235,44.1143,44.2587,13068.0],["2016-12-27",44.5896,45.0289,44.1564,44.7942,39732.0],["2016-12-28",44.4934,44.8965,44.1564,44.6558,21516.0],["2016-12-29",44.7702,44.9146,44.0782,44.2045,23364.0],["2016-12-30",44.1443,44.4031,43.7291,44.2707,18480.0],["2017-01-03",44.5054,44.5054,43.5968,43.9999,36828.0],["2017-01-04",44.2587,44.7942,44.2346,44.4392,35508.0],["2017-01-05",44.4151,44.9327,43.9337,44.0601,22308.0],["2017-01-06",44.1744,44.1744,43.0071,43.2959,46596.0],["2017-01-09",43.1515,43.6569,42.315,42.3572,40392.0],["2017-01-10",42.2308,42.8085,42.0382,42.3271,40920.0],["2017-01-11",42.2308,42.3752,41.8878,42.2428,32340.0],["2017-01-12",42.3511,42.3993,40.7926,41.1717,35244.0],["2017-01-13",41.3101,41.617,40.937,41.4606,29964.0],["2017-01-17",41.1657,41.1657,39.9441,40.0585,83028.0],["2017-01-18",40.2992,40.2992,39.6012,39.9863,47124.0],["2017-01-19",39.884,40.3594,39.5771,39.6192,33924.0],["2017-01-20",39.4868,40.8949,39.4206,39.6493,60324.0],["2017-01-23",39.5109,39.7396,39.4688,39.6192,34848.0],["2017-01-24",39.5349,40.239,39.4808,40.1066,56892.0],["2017-01-25",40.3112,40.8769,40.2089,40.582,73392.0],["2017-01-26",40.582,40.8588,40.1668,40.6181,20460.0],["2017-01-27",40.4737,40.7806,40.1066,40.4436,22440.0],["2017-01-30",39.2341,40.0224,39.2341,39.565,36564.0],["2017-01-31",39.535,39.6493,39.1197,39.5771,29832.0],["2017-02-01",39.7155,39.7395,39.2401,39.3243,19668.0],["2017-02-02",38.8249,39.908,38.5962,39.1859,20328.0],["2017-02-03",39.535,40.0645,39.3003,39.5169,27852.0],["2017-02-06",39.0957,39.7757,38.518,38.7166,26136.0],["2017-02-07",38.879,38.8851,37.6936,38.0546,37224.0],["2017-02-08",37.82,38.6444,37.6515,38.2653,34980.0],["2017-02-09",37.9884,39.3544,37.9884,39.2822,25476.0],["2017-02-10",39.3424,39.6553,38.6745,39.6553,35772.0],["2017-02-13",39.9562,40.1608,39.5831,39.7877,19800.0],["2017-02-14",39.5711,39.7516,39.216,39.6493,23628.0],["2017-02-15",39.4928,39.9321,38.9753,39.8057,13596.0],["2017-02-16",39.7215,39.7215,39.0897,39.3665,23628.0],["2017-02-17",39.5049,40.1367,39.3785,40.1006,24420.0],["2017-02-21",40.2209,40.5579,39.2702,39.5109,21912.0],["2017-02-22",39.8659,40.2209,39.2702,40.1608,19140.0],["2017-02-23",40.4616,40.588,39.5831,40.251,19140.0],["2017-02-24",39.6794,40.4496,39.6794,40.2571,10956.0],["2017-02-27",40.251,40.5038,39.9802,40.1006,21648.0],["2017-02-28",39.9803,40.1788,39.0114,39.216,28644.0],["2017-03-01",39.8501,40.2607,39.0711,40.1339,20064.0],["2017-03-02",40.2124,40.2185,39.5602,39.5965,13728.0],["2017-03-03",39.4938,39.4998,38.9564,39.3489,19140.0],["2017-03-06",38.8175,39.6931,38.8175,38.9564,22836.0],["2017-03-07",38.8175,38.9503,38.7812,38.7993,14520.0],["2017-03-08",38.9503,38.9503,38.3525,38.3525,27324.0],["2017-03-09",38.5276,38.6484,37.658,37.8271,10824.0],["2017-03-10",38.2257,38.2257,37.8452,38.0324,41184.0],["2017-03-13",37.8271,38.4853,37.8271,38.3706,23892.0],["2017-03-14",37.8633,38.2559,37.7607,38.1411,12276.0],["2017-03-15",38.3948,39.0349,37.8452,38.8899,21516.0],["2017-03-16",39.2221,39.3489,38.2257,39.2281,29304.0],["2017-03-17",39.0469,40.0373,39.0469,39.6689,71280.0],["2017-03-20",39.4455,39.832,38.4853,38.7631,23760.0],["2017-03-21",38.8416,38.8416,37.4769,37.9539,44616.0],["2017-03-22",37.7728,38.2015,37.5312,37.815,57552.0],["2017-03-23",37.658,38.6907,37.4165,38.1894,12672.0],["2017-03-24",38.5397,38.5397,38.0083,38.0324,13728.0],["2017-03-27",37.5312,39.053,37.2776,38.8175,23364.0],["2017-03-28",38.5759,39.1134,38.0807,38.582,20328.0],["2017-03-29",38.4008,39.7716,38.1109,39.3066,29832.0],["2017-03-30",38.9443,40.3634,38.9443,40.2124,27456.0],["2017-03-31",39.5421,40.2728,39.2281,39.9165,60588.0],["2017-04-03",39.5542,40.2728,39.5542,39.7656,31152.0],["2017-04-04",39.7837,39.8561,38.4672,38.7993,25608.0],["2017-04-05",38.745,39.1134,38.1532,38.2558,27588.0],["2017-04-06",38.1532,39.0409,38.0143,38.8778,25872.0],["2017-04-07",38.2317,39.4455,38.2317,38.6303,18744.0],["2017-04-10",38.3646,39.5844,38.0626,38.1834,21780.0],["2017-04-11",38.1472,39.2281,38.1472,38.8114,12936.0],["2017-04-12",38.6544,38.9141,37.8452,38.1894,20460.0],["2017-04-13",38.0445,38.7148,37.1145,37.1145,22572.0],["2017-04-17",37.96,39.1617,37.3319,39.1617,35376.0],["2017-04-18",38.9503,39.1919,38.2257,38.8175,17820.0],["2017-04-19",39.0651,39.2462,38.6423,39.1496,21780.0],["2017-04-20",39.1436,40.4419,39.0711,40.0796,37488.0],["2017-04-21",40.1943,40.8827,39.6448,39.8743,29436.0],["2017-04-24",40.7801,40.7801,39.6569,39.9588,39336.0],["2017-04-25",40.5325,40.5325,39.5723,39.8501,42372.0],["2017-04-26",39.8924,41.2813,39.8924,40.6714,38808.0],["2017-04-27",40.768,40.8284,39.1677,39.7958,25476.0],["2017-04-28",39.989,40.6593,39.838,40.14,32604.0],["2017-05-01",40.1762,40.1762,39.2402,39.6931,15444.0],["2017-05-02",39.5542,40.0071,39.2885,39.7716,18612.0],["2017-05-03",39.4515,39.4515,38.9926,39.4515,20196.0],["2017-05-04",39.5542,39.6931,39.3187,39.4576,11220.0],["2017-05-05",39.5723,40.2607,39.1919,40.2607,36828.0],["2017-05-08",40.2909,40.3634,39.8682,40.1279,13992.0],["2017-05-09",39.9346,40.14,39.2643,39.4878,21780.0],["2017-05-10",39.4515,39.7112,39.0349,39.2221,17424.0],["2017-05-11",39.1436,39.1436,37.8633,37.9781,24024.0],["2017-05-12",37.9479,38.28,37.5856,38.0203,23100.0],["2017-05-15",38.0203,38.5397,38.0203,38.4853,14784.0],["2017-05-16",38.7208,38.7208,37.9781,38.1109,13992.0],["2017-05-17",37.4587,38.0083,37.3621,37.7426,49236.0],["2017-05-18",37.8392,38.6001,37.7727,38.1049,46992.0],["2017-05-19",38.0445,38.4068,37.6218,37.7184,27324.0],["2017-05-22",37.8633,38.0385,37.6157,38.0203,14652.0],["2017-05-23",37.9237,38.286,37.7667,38.0988,10428.0],["2017-05-24",38.2438,38.5518,37.3078,37.4648,22572.0],["2017-05-25",37.338,37.8694,37.338,37.6037,9504.0],["2017-05-26",37.193,37.5553,37.193,37.4346,16368.0],["2017-05-30",37.2353,37.5554,37.2353,37.2776,12408.0],["2017-05-31",37.2836,37.2836,36.926,37.12,13596.0],["2017-06-01",36.7017,38.0837,36.7017,37.7261,29568.0],["2017-06-02",38.1201,39.2112,38.0049,38.5565,36696.0],["2017-06-05",39.0232,39.1445,37.5503,37.6231,13992.0],["2017-06-06",37.2655,38.2898,36.2653,37.6413,25080.0],["2017-06-07",38.3201,38.3201,37.1079,37.3079,25344.0],["2017-06-08",37.5564,38.9929,37.52,38.8838,32604.0],["2017-06-09",38.0777,40.084,38.0777,40.0779,35640.0],["2017-06-12",40.0961,40.8962,39.6658,40.6174,50688.0],["2017-06-13",39.9446,40.2416,39.3324,39.6597,36300.0],["2017-06-14",39.1081,40.3083,38.9141,40.3022,30756.0],["2017-06-15",39.9506,40.3992,39.9506,40.2355,28644.0],["2017-06-16",39.8597,40.2537,39.4415,39.9931,56100.0],["2017-06-19",40.0901,40.4356,39.6658,39.9203,35904.0],["2017-06-20",39.9264,40.1143,39.3991,39.7143,39204.0],["2017-06-21",39.5142,40.1567,38.7626,38.9384,38280.0],["2017-06-22",39.0232,39.4294,38.5141,39.3384,19932.0],["2017-06-23",39.3445,40.3871,38.9929,40.2416,419628.0],["2017-06-26",40.1749,40.2658,39.4354,39.5142,39864.0],["2017-06-27",39.5203,39.7567,38.9323,39.0717,24948.0],["2017-06-28",39.1263,40.4537,39.1263,40.1507,17292.0],["2017-06-29",40.3083,40.4416,39.5809,40.3931,36300.0],["2017-06-30",40.4174,40.4537,39.4475,39.787,29436.0],["2017-07-03",40.1325,40.2234,39.4657,40.0476,12276.0],["2017-07-05",40.0355,40.8477,39.7385,40.2113,39864.0],["2017-07-06",40.0113,40.5932,39.4839,39.6658,26004.0],["2017-07-07",39.9264,40.1992,39.296,39.9143,31020.0],["2017-07-10",39.9082,39.9082,39.2112,39.5445,34980.0],["2017-07-11",39.5385,40.4537,39.5385,39.6597,16500.0],["2017-07-12",39.7203,40.484,39.5263,40.278,19536.0],["2017-07-13",40.2719,40.2719,39.496,39.884,34848.0],["2017-07-14",39.7627,40.6053,39.5385,39.7567,37488.0],["2017-07-17",39.7506,40.1264,39.3991,39.7688,69828.0],["2017-07-18",39.5567,40.5507,39.3991,40.3083,36036.0],["2017-07-19",40.2355,41.0175,40.2355,41.0175,29568.0],["2017-07-20",40.678,41.1266,40.0476,40.969,26532.0],["2017-07-21",41.7206,41.7751,40.181,40.2477,35904.0],["2017-07-24",40.3931,40.7023,39.7021,39.7203,114444.0],["2017-07-25",39.9325,40.878,39.7142,40.3992,39204.0],["2017-07-26",40.7932,40.9326,40.0052,40.5507,27984.0],["2017-07-27",40.5871,41.2842,39.8355,40.2234,30228.0],["2017-07-28",40.2295,40.2295,39.7082,40.0719,9372.0],["2017-07-31",38.896,40.1931,38.896,39.9809,41712.0],["2017-08-01",39.6718,40.1264,38.7687,38.993,40128.0],["2017-08-02",38.9323,39.0293,38.0777,38.4717,44880.0],["2017-08-03",38.8657,38.8657,37.908,38.1443,26400.0],["2017-08-04",37.8352,38.2838,37.6594,38.0292,31020.0],["2017-08-07",38.6596,38.7868,37.6594,38.0413,70620.0],["2017-08-08",38.7263,38.7263,38.0837,38.2535,35244.0],["2017-08-09",38.1686,38.4171,37.6109,37.8595,41316.0],["2017-08-10",37.6352,37.7867,37.1018,37.52,31416.0],["2017-08-11",37.6412,37.7503,36.8593,36.926,27192.0],["2017-08-14",36.9745,37.5382,36.8169,37.4715,65868.0],["2017-08-15",37.3564,37.4534,36.6472,36.7017,27192.0],["2017-08-16",37.0169,37.0836,36.041,36.2774,38940.0],["2017-08-17",36.035,37.0169,35.7622,35.8289,64416.0],["2017-08-18",35.6592,36.7199,35.6531,36.429,56628.0],["2017-08-21",36.5987,37.7867,36.5987,37.5927,57552.0],["2017-08-22",37.9201,38.3989,37.6109,38.3565,43296.0],["2017-08-23",37.9989,38.3565,37.0836,37.1503,34980.0],["2017-08-24",37.1624,37.5685,36.7199,36.9381,37092.0],["2017-08-25",36.9381,37.1685,36.7987,36.8654,29436.0],["2017-08-28",37.0897,37.0897,36.1865,36.3684,48048.0],["2017-08-29",36.7199,37.7928,36.2896,37.7443,59400.0],["2017-08-30",37.514,37.9989,37.1806,37.217,53856.0],["2017-08-31",37.4542,37.5333,36.8641,37.2474,74976.0],["2017-09-01",36.2922,37.655,36.2922,37.2656,21120.0],["2017-09-05",37.2656,37.5272,36.5416,36.5477,45936.0],["2017-09-06",36.5538,36.6207,35.6229,36.3408,68376.0],["2017-09-07",36.0184,36.4868,35.8176,36.1096,94248.0],["2017-09-08",36.1157,36.9979,35.8237,36.3591,86196.0],["2017-09-11",36.7972,36.9493,36.566,36.8032,74052.0],["2017-09-12",37.0223,37.5029,36.6268,37.4238,76296.0],["2017-09-13",37.4299,37.6854,37.004,37.4238,39468.0],["2017-09-14",37.4238,37.4664,36.499,36.8215,39864.0],["2017-09-15",36.9614,37.3326,36.9614,37.0283,151140.0],["2017-09-18",37.1196,37.6854,37.1196,37.3691,47784.0],["2017-09-19",37.29,37.947,37.004,37.0892,34056.0],["2017-09-20",37.0953,37.4177,36.8641,37.2291,37224.0],["2017-09-21",37.0466,37.3995,36.8884,37.2291,48576.0],["2017-09-22",36.8762,37.7219,36.8519,37.0588,89232.0],["2017-09-25",37.1135,37.4542,36.9067,37.436,61644.0],["2017-09-26",37.5333,37.8619,37.3265,37.3812,63624.0],["2017-09-27",37.582,38.592,37.3447,38.4277,108240.0],["2017-09-28",38.2939,39.1822,38.0079,39.1396,49632.0],["2017-09-29",39.1396,39.2369,38.4095,38.5981,43428.0],["2017-10-02",38.7867,39.4985,38.6589,39.4012,50952.0],["2017-10-03",39.4377,39.6445,39.0848,39.389,34584.0],["2017-10-04",39.3768,39.3768,38.7319,39.024,12936.0],["2017-10-05",39.2308,39.8149,38.5129,39.2369,35376.0],["2017-10-06",38.9875,39.3525,38.6711,39.243,43692.0],["2017-10-09",39.3829,39.7297,39.097,39.2917,33528.0],["2017-10-10",39.5959,40.1252,39.4438,39.9366,50688.0],["2017-10-11",39.9427,40.6424,39.8879,40.3503,39600.0],["2017-10-12",39.6263,40.5389,39.6263,40.2043,42108.0],["2017-10-13",40.4598,40.6241,39.7419,40.2286,19272.0],["2017-10-16",40.4051,40.4051,39.8392,40.186,18216.0],["2017-10-17",40.0278,40.326,39.3464,39.462,20988.0],["2017-10-18",39.4681,40.3077,39.3221,39.7297,33264.0],["2017-10-19",39.6385,39.9974,39.1274,39.6993,15840.0],["2017-10-20",40.0887,40.3929,39.4559,39.7723,25740.0],["2017-10-23",39.4498,40.0278,39.4316,39.8027,16632.0],["2017-10-24",40.0339,40.0339,39.1578,39.389,29568.0],["2017-10-25",39.3829,39.4073,38.9692,39.3099,18480.0],["2017-10-26",39.2491,39.8575,38.5981,39.3768,14388.0],["2017-10-27",39.6385,39.9244,39.0422,39.748,20724.0],["2017-10-30",39.5472,39.6871,38.8049,39.0665,36300.0],["2017-10-31",39.1882,39.5776,38.9935,39.243,33792.0],["2017-11-01",39.4985,39.5046,38.9814,39.3951,27192.0],["2017-11-02",39.389,40.0096,39.3221,39.8331,19668.0],["2017-11-03",39.748,39.8636,39.1882,39.2856,23760.0],["2017-11-06",39.2977,40.0035,39.2977,39.4012,18612.0],["2017-11-07",39.2856,39.5533,38.1843,38.4277,31020.0],["2017-11-08",38.1904,38.9144,38.1904,38.3182,33528.0],["2017-11-09",38.0322,38.9996,37.8132,38.4399,36828.0],["2017-11-10",38.452,39.0909,38.1053,38.1843,16104.0],["2017-11-13",38.2087,38.7806,38.0322,38.4703,25080.0],["2017-11-14",38.2148,39.6871,38.2148,39.462,60060.0],["2017-11-15",39.2369,39.7845,38.9875,39.1882,83292.0],["2017-11-16",39.6385,39.6689,39.1943,39.3403,24552.0],["2017-11-17",39.0787,39.7176,39.0787,39.4924,29040.0],["2017-11-20",39.535,40.2956,39.5168,40.0704,21912.0],["2017-11-21",40.2651,41.0074,39.5715,40.8675,30492.0],["2017-11-22",40.6667,41.2264,39.6385,40.2956,40392.0],["2017-11-24",40.5268,40.8675,39.6385,39.9001,29832.0],["2017-11-27",40.0339,40.4537,39.7906,40.1678,24420.0],["2017-11-28",40.2347,41.123,40.0704,41.123,25872.0],["2017-11-29",41.1352,42.3581,40.8249,42.2729,35508.0],["2017-11-30",42.5041,42.5041,41.0622,41.4394,36696.0],["2017-12-01",41.269,42.0052,40.8492,41.993,47652.0],["2017-12-04",42.9299,42.9299,41.4922,41.6333,42360.0],["2017-12-05",41.6467,42.4059,40.6793,41.378,65400.0],["2017-12-06",41.3847,41.7542,41.1093,41.6467,31320.0],["2017-12-07",41.64,41.7945,40.9548,41.7005,62640.0],["2017-12-08",41.9759,42.0498,41.1563,41.7542,38400.0],["2017-12-11",41.6131,42.2312,41.0891,41.6333,61200.0],["2017-12-12",41.7274,42.3589,41.2907,41.9894,33720.0],["2017-12-13",41.9759,42.8359,41.9759,42.1909,29520.0],["2017-12-14",41.9356,42.4328,40.9749,42.2783,47640.0],["2017-12-15",42.1909,43.3263,40.8943,43.0038,83160.0],["2017-12-18",43.2591,43.669,42.9703,43.6622,39120.0],["2017-12-19",43.5547,43.5547,40.7532,41.9491,21240.0],["2017-12-20",42.1036,42.8493,40.8876,40.9816,31320.0],["2017-12-21",41.0555,41.6467,40.592,41.1429,24960.0],["2017-12-22",40.7868,41.3847,39.732,40.2292,24600.0],["2017-12-26",40.1553,40.6995,39.6178,39.6245,28680.0],["2017-12-27",39.8261,40.8607,39.6044,40.0276,34440.0],["2017-12-28",40.0343,40.3232,39.6917,40.0411,17640.0],["2017-12-29",40.1822,40.3232,39.1072,39.1072,24480.0],["2018-01-02",39.1811,39.3625,38.1667,39.3424,43440.0],["2018-01-03",39.3356,39.3827,38.3615,38.6705,28560.0],["2018-01-04",38.9057,39.517,38.5026,38.7579,21480.0],["2018-01-05",38.8452,38.9594,38.301,38.731,20040.0],["2018-01-08",38.6302,39.3558,38.3951,39.0938,22200.0],["2018-01-09",39.0871,39.0871,38.1935,38.2943,20760.0],["2018-01-10",38.1062,39.1207,38.1062,38.8519,16440.0],["2018-01-11",38.9393,39.4767,38.9326,39.3625,16200.0],["2018-01-12",39.0736,40.1082,38.3077,39.4163,16440.0],["2018-01-16",39.5573,40.1083,39.0938,39.1543,23280.0],["2018-01-17",39.376,39.8865,38.8922,39.6514,15840.0],["2018-01-18",39.517,39.517,38.8183,38.9594,13440.0],["2018-01-19",38.7444,39.2685,38.0121,39.0468,25680.0],["2018-01-22",39.04,39.1005,38.7243,38.9661,26040.0],["2018-01-23",38.9997,39.423,38.4287,38.9124,42120.0],["2018-01-24",38.9258,39.0064,38.1532,38.5026,18960.0],["2018-01-25",38.5698,38.7579,38.1734,38.6504,81720.0],["2018-01-26",38.4421,39.2282,38.4287,39.0804,19200.0],["2018-01-29",38.946,39.1475,38.4757,38.9661,19680.0],["2018-01-30",38.5832,38.9796,38.4757,38.6638,22200.0],["2018-01-31",38.7444,39.0602,37.6695,38.9326,29640.0],["2018-02-01",38.3816,39.8731,38.3279,39.2349,34440.0],["2018-02-02",38.8721,39.9672,37.7568,37.9382,17640.0],["2018-02-05",37.683,38.3884,36.776,37.1858,52440.0],["2018-02-06",36.5274,37.5419,36.5274,37.1925,43200.0],["2018-02-07",36.9574,38.0323,36.9506,37.3672,21600.0],["2018-02-08",37.8576,38.0793,36.8499,36.8499,44160.0],["2018-02-09",37.4612,38.8788,36.6886,38.3145,52800.0],["2018-02-12",38.3413,38.946,37.824,38.7108,25920.0],["2018-02-13",38.5429,39.3827,37.9785,38.8721,54960.0],["2018-02-14",38.469,39.8933,37.8845,39.2214,29880.0],["2018-02-15",39.4767,39.6716,38.6772,39.0736,24960.0],["2018-02-16",38.8788,40.1351,38.8788,39.4499,27360.0],["2018-02-20",39.2214,39.5036,37.9987,38.9863,34920.0],["2018-02-21",38.9997,39.7992,38.8519,39.2214,22080.0],["2018-02-22",38.6974,40.3098,37.8442,39.4499,77160.0],["2018-02-23",39.6178,40.1687,39.0938,39.9134,20280.0],["2018-02-26",40.2023,40.2225,39.4499,39.9067,19440.0],["2018-02-27",39.9,40.0008,39.1542,39.6312,18360.0],["2018-02-28",39.6783,40.1687,39.1341,39.3424,37560.0],["2018-03-01",39.1408,40.1217,38.9393,39.8731,48960.0],["2018-03-02",39.7584,41.1345,39.1041,40.7703,34800.0],["2018-03-05",40.5477,41.7956,40.1362,41.0401,22320.0],["2018-03-06",41.1817,42.315,41.0199,41.9305,50400.0],["2018-03-07",41.6742,42.3218,41.4178,42.0182,48000.0],["2018-03-08",42.2678,42.2678,41.519,41.89,37920.0],["2018-03-09",42.1599,42.1599,41.519,41.8968,50160.0],["2018-03-12",42.0452,42.0452,41.3234,41.7686,29400.0],["2018-03-13",41.917,41.917,41.2222,41.7416,37800.0],["2018-03-14",41.8496,41.8496,40.3925,41.492,17880.0],["2018-03-15",41.4853,41.7821,41.0468,41.4988,36840.0],["2018-03-16",41.4246,42.315,40.9052,41.6809,100920.0],["2018-03-19",41.5528,41.6405,40.5544,41.6337,28560.0],["2018-03-20",40.5477,41.8226,40.5477,41.3706,36120.0],["2018-03-21",40.2036,41.7821,40.2036,41.3841,17880.0],["2018-03-22",41.0333,41.8226,40.5611,40.7433,22440.0],["2018-03-23",40.8107,40.8445,39.2593,39.266,46800.0],["2018-03-26",39.7517,40.6286,39.1648,39.6977,55200.0],["2018-03-27",39.9271,40.1969,39.0299,39.266,42840.0],["2018-03-28",39.3874,40.3723,39.0839,39.2997,45480.0],["2018-03-29",39.4886,40.8175,39.4886,40.1429,35880.0],["2018-04-02",40.0148,40.0148,38.6724,39.3065,35160.0],["2018-04-03",39.3942,40.089,38.6454,39.4144,51480.0],["2018-04-04",38.9962,40.406,38.9962,39.9608,18120.0],["2018-04-05",40.0485,40.3925,39.4077,40.1362,17160.0],["2018-04-06",39.9136,40.8107,39.5021,39.8326,28080.0],["2018-04-09",39.9068,40.8984,39.664,39.7652,33000.0],["2018-04-10",40.1362,40.7365,39.6842,40.0148,45840.0],["2018-04-11",39.8124,40.1159,39.2862,39.3942,26280.0],["2018-04-12",40.0283,40.0283,38.9962,39.4751,26400.0],["2018-04-13",39.5898,39.7922,39.0434,39.4144,22800.0],["2018-04-16",39.6303,40.3723,39.3267,40.2913,65160.0],["2018-04-17",40.4735,41.3706,40.4465,40.9457,31680.0],["2018-04-18",40.9659,41.6405,40.3048,41.3167,25320.0],["2018-04-19",41.1278,41.6539,40.8647,41.492,21480.0],["2018-04-20",41.2222,41.2222,40.6623,40.777,86760.0],["2018-04-23",40.9322,41.6,40.2036,41.3571,15720.0],["2018-04-24",41.4988,41.4988,40.433,41.148,26520.0],["2018-04-25",41.2155,41.5325,40.7568,41.2897,20880.0],["2018-04-26",41.3234,41.6472,40.8175,41.0873,26160.0],["2018-04-27",41.2425,41.519,40.5477,40.6488,19560.0],["2018-04-30",41.0064,41.202,40.6151,40.7973,14040.0],["2018-05-01",40.7703,41.2155,40.1362,40.8917,21360.0],["2018-05-02",40.9052,41.6944,40.9052,41.202,9840.0],["2018-05-03",40.6556,41.1818,40.3183,40.7365,25680.0],["2018-05-04",40.7298,42.2138,40.7298,41.5797,45840.0],["2018-05-07",41.6337,41.6337,41.2357,41.546,11760.0],["2018-05-08",41.4178,41.6877,41.1952,41.6607,26040.0],["2018-05-09",41.8158,41.8158,40.1497,41.6337,26760.0],["2018-05-10",41.6067,41.6472,40.7096,41.3976,30480.0],["2018-05-11",41.3706,41.6539,40.7838,41.6539,33000.0],["2018-05-14",40.8107,41.6539,40.8107,41.202,33720.0],["2018-05-15",41.0333,41.6539,40.9322,41.6202,22920.0],["2018-05-16",41.7551,41.7619,40.0215,41.5055,94560.0],["2018-05-17",41.5123,41.5123,39.0367,39.5223,326400.0],["2018-05-18",39.7112,41.6539,39.7112,41.256,90000.0],["2018-05-21",41.4246,41.8226,40.9457,41.6472,43680.0],["2018-05-22",41.6539,42.0452,41.148,41.6472,106680.0],["2018-05-23",41.573,42.4432,41.573,42.2678,71160.0],["2018-05-24",42.1126,42.6051,41.573,42.4904,96960.0],["2018-05-25",42.3622,42.4904,41.8968,42.1868,44400.0],["2018-05-29",42.0047,42.1599,41.3167,41.8563,35160.0],["2018-05-30",41.9575,42.8479,41.8023,42.4162,60480.0],["2018-05-31",42.3285,42.6456,41.8631,41.9373,62160.0],["2018-06-01",42.025,42.4027,41.8631,42.2408,51480.0],["2018-06-04",42.4101,43.013,42.3763,42.654,60360.0],["2018-06-05",42.654,43.7446,42.234,43.7446,81480.0],["2018-06-06",43.7717,44.4558,43.6904,44.3745,32280.0],["2018-06-07",44.2661,45.6006,44.1171,44.6252,37200.0],["2018-06-08",44.4761,45.0113,44.3677,44.4423,60360.0],["2018-06-11",44.449,44.8148,43.6904,44.0833,29880.0],["2018-06-12",44.1307,45.4448,43.5617,43.7852,30720.0],["2018-06-13",43.8529,44.72,43.7039,44.5235,49920.0],["2018-06-14",44.5371,45.5328,44.0697,45.2687,47400.0],["2018-06-15",45.0858,46.6708,44.361,46.3931,145920.0],["2018-06-18",46.1357,47.3888,46.1357,47.3821,64800.0],["2018-06-19",47.0772,48.0527,46.3795,47.6869,90480.0],["2018-06-20",47.7275,48.6961,47.7275,48.1475,57360.0],["2018-06-21",48.2355,49.0619,47.7546,48.5471,43200.0],["2018-06-22",48.6623,50.4573,47.0569,50.2676,247680.0],["2018-06-25",49.448,49.448,47.4024,47.4633,93840.0],["2018-06-26",47.6056,48.1272,46.515,47.7614,44280.0],["2018-06-27",46.8131,47.9172,46.1492,46.2373,34080.0],["2018-06-28",46.2441,47.3143,46.2441,46.8876,60480.0],["2018-06-29",47.1111,47.1111,46.4202,46.6166,26280.0],["2018-07-02",46.2644,47.0772,46.1763,47.0163,19440.0],["2018-07-03",47.1856,47.3617,47.0027,47.1653,17880.0],["2018-07-05",47.9714,48.0255,47.5582,47.9714,16920.0],["2018-07-06",47.9781,48.3642,46.0612,48.1813,23520.0],["2018-07-09",47.863,48.581,47.7546,48.4726,22560.0],["2018-07-10",48.5945,48.9468,47.802,48.1949,35760.0],["2018-07-11",47.8765,48.3642,47.4904,47.9646,13440.0],["2018-07-12",48.2355,48.7368,47.7275,48.2491,8640.0],["2018-07-13",47.9781,48.4184,47.1314,47.4769,33360.0],["2018-07-16",47.4769,47.802,46.9011,47.5107,47640.0],["2018-07-17",47.5107,48.5065,47.0772,48.161,41040.0],["2018-07-18",48.1678,49.36,47.6733,48.1271,28080.0],["2018-07-19",47.9646,48.4523,47.6801,47.863,25800.0],["2018-07-20",47.8223,48.3981,47.7411,48.0933,28800.0],["2018-07-23",48.1001,48.2559,47.3617,47.8562,18840.0],["2018-07-24",47.9917,48.0391,46.3998,47.3075,30840.0],["2018-07-25",47.3549,47.443,46.4744,46.9756,34200.0],["2018-07-26",46.7995,47.9917,45.7428,47.233,45360.0],["2018-07-27",47.2601,47.4295,44.8555,45.6819,35280.0],["2018-07-30",45.7631,46.3321,45.0858,45.4109,31200.0],["2018-07-31",45.4583,46.2238,45.1196,45.6209,32040.0],["2018-08-01",45.4244,45.9596,45.4244,45.6615,27600.0],["2018-08-02",45.4109,46.4744,45.4109,46.2915,10680.0],["2018-08-03",46.6979,46.6979,45.6547,45.8715,30120.0],["2018-08-06",45.9528,46.7453,45.858,46.7318,27120.0],["2018-08-07",45.9528,47.4769,45.9528,47.0027,36240.0],["2018-08-08",46.8266,47.9985,46.7521,47.6124,41640.0],["2018-08-09",47.1517,48.0865,47.0772,47.6801,18720.0],["2018-08-10",47.6598,48.0052,46.8808,46.9485,10800.0],["2018-08-13",47.0027,47.5582,45.7157,47.1179,25560.0],["2018-08-14",47.2127,48.1543,46.6844,47.6733,54000.0],["2018-08-15",47.5853,47.9307,46.2779,46.8469,32160.0],["2018-08-16",47.145,48.3642,47.145,48.2288,21600.0],["2018-08-17",48.1204,48.6081,47.9375,48.4117,17880.0],["2018-08-20",48.5742,49.4209,48.2423,49.0551,20880.0],["2018-08-21",49.0551,50.1593,49.0551,49.9019,22560.0],["2018-08-22",49.5225,49.9019,49.3396,49.6919,20400.0],["2018-08-23",49.6512,50.1728,49.5903,49.9764,20880.0],["2018-08-24",50.0983,50.1796,49.509,50.0238,17640.0],["2018-08-27",50.3218,50.4234,49.6174,49.8206,32160.0],["2018-08-28",50.1525,50.1525,49.2177,49.6445,28560.0],["2018-08-29",49.6445,49.8138,49.0687,49.2177,11520.0],["2018-08-30",49.0145,49.0213,47.7343,47.9646,21240.0],["2018-08-31",47.9306,48.7668,47.8558,48.6309,25320.0],["2018-09-04",48.6376,49.3039,48.2705,48.6784,22800.0],["2018-09-05",48.7192,48.7328,47.713,48.5085,19320.0],["2018-09-06",48.5085,48.5085,47.8898,48.0326,17520.0],["2018-09-07",47.8082,48.1617,47.2983,47.8762,21840.0],["2018-09-10",48.1617,48.1617,47.1555,47.3323,20280.0],["2018-09-11",47.0808,47.4683,46.3941,46.4825,69600.0],["2018-09-12",46.4757,46.6049,45.2315,45.4559,87120.0],["2018-09-13",45.3675,45.4763,45.048,45.3539,32280.0],["2018-09-14",45.3743,46.5913,45.0752,45.7074,15240.0],["2018-09-17",45.687,46.4077,45.4015,45.687,18360.0],["2018-09-18",45.6327,45.6327,45.0888,45.1499,14640.0],["2018-09-19",45.1499,45.7346,44.3885,44.5041,31080.0],["2018-09-20",44.606,45.2927,44.2457,45.1431,13680.0],["2018-09-21",45.1567,46.1085,44.7488,44.946,102240.0],["2018-09-24",44.8712,45.5783,44.2185,44.3817,17880.0],["2018-09-25",44.5041,45.1567,44.4497,44.708,17400.0],["2018-09-26",44.7896,45.2111,44.0282,44.0554,26520.0],["2018-09-27",44.0689,44.7148,43.5047,43.7834,27000.0],["2018-09-28",43.6474,44.5992,43.6474,44.2729,19320.0],["2018-10-01",44.4361,45.3947,44.0282,44.035,23040.0],["2018-10-02",44.0282,44.5653,43.2123,43.933,42600.0],["2018-10-03",44.3613,44.5109,43.5931,44.1777,14400.0],["2018-10-04",44.1437,45.1227,43.7358,44.4769,24720.0],["2018-10-05",44.5857,44.8916,44.2185,44.5177,14640.0],["2018-10-08",44.3885,44.8644,44.0214,44.3749,14400.0],["2018-10-09",44.3613,45.3539,43.8582,44.7284,56520.0],["2018-10-10",44.7352,44.81,43.4571,43.4639,42960.0],["2018-10-11",43.3143,44.5177,43.0832,43.1579,42120.0],["2018-10-12",43.7154,44.3001,42.1109,42.2673,27720.0],["2018-10-15",42.1857,42.8792,41.8254,42.2809,45120.0],["2018-10-16",42.4033,43.5182,40.4589,43.4095,24480.0],["2018-10-17",43.2803,43.4027,42.5325,42.8656,10200.0],["2018-10-18",42.3285,43.022,42.3285,42.4237,20880.0],["2018-10-19",42.4101,43.2803,41.7234,42.1109,38160.0],["2018-10-22",42.2605,43.2803,41.0843,42.7092,14880.0],["2018-10-23",42.1041,42.5325,41.6826,42.0837,10800.0],["2018-10-24",41.941,41.941,40.0577,40.1053,49680.0],["2018-10-25",41.5398,42.1381,40.8192,41.8934,20400.0],["2018-10-26",41.1727,42.92,41.1727,42.0293,43440.0],["2018-10-29",42.6276,46.9108,42.6276,43.1987,39960.0],["2018-10-30",44.3613,44.5313,43.5319,44.4293,31440.0],["2018-10-31",44.912,45.4219,44.4701,44.9392,54840.0],["2018-11-01",44.8168,45.1295,44.4973,44.4973,36840.0],["2018-11-02",44.742,45.3947,44.2321,44.5517,24600.0],["2018-11-05",44.5245,44.9188,43.831,44.5517,15360.0],["2018-11-06",44.5449,45.4423,44.0622,45.3675,16440.0],["2018-11-07",45.6734,46.6932,45.653,46.1289,17760.0],["2018-11-08",45.8638,46.836,45.8638,46.7136,14040.0],["2018-11-09",46.632,46.8428,45.4015,45.4899,18720.0],["2018-11-12",45.3471,45.9454,45.1839,45.1839,12600.0],["2018-11-13",45.3131,46.3941,44.9324,45.048,15720.0],["2018-11-14",45.4491,46.4349,44.4361,44.9392,20160.0],["2018-11-15",44.6264,46.2785,44.6264,45.8502,14400.0],["2018-11-16",45.5171,46.1901,45.5171,45.9386,20280.0],["2018-11-19",45.9386,46.5641,45.5103,45.5918,24360.0],["2018-11-20",45.1975,45.687,43.7358,45.4355,23280.0],["2018-11-21",45.653,46.1425,45.1703,45.3471,13320.0],["2018-11-23",44.776,45.857,44.776,45.823,8640.0],["2018-11-26",46.0406,46.7204,44.9596,45.0072,77160.0],["2018-11-27",44.7012,44.9188,44.4293,44.6604,22560.0],["2018-11-28",44.3409,45.3063,44.2729,45.2383,56520.0],["2018-11-29",45.0956,45.0956,44.5789,44.9188,45000.0],["2018-11-30",44.8712,45.0004,44.6332,44.878,57360.0],["2018-12-03",45.5843,45.8466,43.9039,45.404,46800.0],["2018-12-04",45.24,49.7403,44.4121,44.5597,51400.0],["2018-12-06",44.0351,44.9941,41.8546,44.2728,37200.0],["2018-12-07",44.1006,45.0515,43.1006,44.2072,70200.0],["2018-12-10",44.1908,44.781,44.1416,44.281,75200.0],["2018-12-11",44.7236,44.7236,43.6334,44.5023,37800.0],["2018-12-12",44.9941,46.4696,44.0514,45.5925,25300.0],["2018-12-13",45.6007,45.9614,44.8384,45.404,60100.0],["2018-12-14",45.4122,45.8056,44.035,45.1253,69100.0],["2018-12-17",45.1335,45.4613,44.2646,44.8138,68500.0],["2018-12-18",44.9204,44.9204,43.0022,43.1252,86800.0],["2018-12-19",43.117,44.2318,42.0185,42.0185,54400.0],["2018-12-20",41.9366,42.8137,41.6169,42.5924,62800.0],["2018-12-21",42.412,42.7563,41.2726,41.8136,111500.0],["2018-12-24",41.8874,42.8055,40.207,41.4366,39000.0],["2018-12-26",41.8054,43.3547,40.2152,43.2809,63600.0],["2018-12-27",42.6743,43.1088,41.2562,42.2399,56300.0],["2018-12-28",42.3874,43.2399,41.789,42.8219,42800.0],["2018-12-31",42.8301,43.6662,42.576,43.3793,31300.0],["2019-01-02",42.7153,43.5596,42.6743,43.4039,52000.0],["2019-01-03",43.0924,43.8055,42.7071,42.9284,28900.0],["2019-01-04",43.4367,44.9695,43.4367,44.2482,32000.0],["2019-01-07",44.24,44.5925,43.8137,44.1416,47800.0],["2019-01-08",44.2646,44.3056,43.7891,44.2564,51400.0],["2019-01-09",44.5105,44.5105,43.8055,44.117,69000.0],["2019-01-10",43.8137,44.4367,43.7973,44.2646,52000.0],["2019-01-11",44.0924,44.4285,43.6498,43.8957,52600.0],["2019-01-14",43.5842,44.117,43.0104,43.3711,32100.0],["2019-01-15",43.2645,43.4777,42.8219,42.994,59100.0],["2019-01-16",42.994,43.8465,42.994,43.6826,49700.0],["2019-01-17",43.2399,44.3629,43.2399,44.1334,85700.0],["2019-01-18",44.3056,44.5351,43.4613,43.5678,47700.0],["2019-01-22",43.5678,43.7645,42.9038,42.9366,32500.0],["2019-01-23",43.1334,43.3793,42.2973,42.4858,58700.0],["2019-01-24",42.494,43.4613,41.6497,42.4612,34200.0],["2019-01-25",42.6251,42.6825,41.7399,42.4038,29800.0],["2019-01-28",42.1005,42.371,41.3628,41.6415,29000.0],["2019-01-29",41.7398,41.9858,41.3792,41.7972,25800.0],["2019-01-30",41.9284,42.1169,41.2644,41.9284,98500.0],["2019-01-31",41.7398,42.1415,39.6906,40.2398,42300.0],["2019-02-01",40.3218,41.2644,40.3218,40.7234,26800.0],["2019-02-04",40.6005,41.1415,40.6005,40.9693,38100.0],["2019-02-05",40.9857,42.576,40.9529,42.3465,138000.0],["2019-02-06",42.3546,43.0104,41.8464,42.8137,40000.0],["2019-02-07",42.6169,42.7973,42.1743,42.371,18800.0],["2019-02-08",42.2071,42.9776,41.9612,42.6251,64600.0],["2019-02-11",42.6251,42.9366,42.3792,42.8629,14000.0],["2019-02-12",43.035,43.5924,42.7153,43.1334,24800.0],["2019-02-13",43.1416,43.6006,43.1416,43.3793,19900.0],["2019-02-14",43.6416,43.7727,43.2399,43.2399,22600.0],["2019-02-15",43.4777,44.1498,43.4449,43.7728,40100.0],["2019-02-19",44.117,44.158,43.535,44.158,20500.0],["2019-02-20",44.1416,44.1744,43.7072,43.7728,49700.0],["2019-02-21",43.7645,43.8547,43.3301,43.3793,21700.0],["2019-02-22",43.1334,43.7564,42.7153,43.6006,41000.0],["2019-02-25",43.6744,44.2236,43.0514,43.1088,29500.0],["2019-02-26",43.117,43.158,42.0185,42.1333,49700.0],["2019-02-27",42.1087,42.7399,41.6579,42.7399,21100.0],["2019-02-28",42.6907,43.2153,41.9858,42.8137,30800.0],["2019-03-01",43.0514,43.2235,42.2645,43.0022,25300.0],["2019-03-04",43.1587,43.4059,42.5409,42.6068,32700.0],["2019-03-05",42.6809,42.8292,42.4256,42.5574,20200.0],["2019-03-06",42.5079,42.5079,40.9015,41.231,28500.0],["2019-03-07",41.2393,41.6841,40.572,40.5967,23100.0],["2019-03-08",40.3743,41.0086,40.3743,40.9015,21600.0],["2019-03-11",41.0169,41.8736,41.0169,41.4123,24400.0],["2019-03-12",41.5194,41.61,40.4567,40.6873,88700.0],["2019-03-13",40.9345,41.643,40.7203,41.2393,35900.0],["2019-03-14",41.2311,41.2311,40.7862,40.8768,19200.0],["2019-03-15",40.8851,41.2805,40.4237,40.4896,114100.0],["2019-03-18",40.5061,41.091,40.4649,40.6544,27000.0],["2019-03-19",40.7038,40.7038,39.2622,39.4516,33000.0],["2019-03-20",39.4516,39.9954,39.048,39.1798,31500.0],["2019-03-21",39.1551,39.7647,38.8585,39.3693,21500.0],["2019-03-22",39.2375,39.6905,37.0626,37.5322,57000.0],["2019-03-25",37.3592,38.5949,37.0791,38.1995,42100.0],["2019-03-26",38.5537,38.6938,38.01,38.6443,29100.0],["2019-03-27",38.5949,39.0974,37.7793,38.8008,32100.0],["2019-03-28",38.875,39.1057,38.5043,38.9244,9600.0],["2019-03-29",39.1057,39.4764,38.2489,38.9656,47600.0],["2019-04-01",39.188,39.6823,38.3066,38.8091,25600.0],["2019-04-02",38.9327,39.1057,37.5651,37.8617,56500.0],["2019-04-03",38.0594,38.7926,37.524,38.7102,40000.0],["2019-04-04",38.7185,38.9327,38.0594,38.3807,22000.0],["2019-04-05",38.2983,39.0233,38.2983,38.7349,20600.0],["2019-04-08",38.9079,39.0892,38.5208,38.6031,16200.0],["2019-04-09",38.4796,38.9821,38.3066,38.5702,54100.0],["2019-04-10",38.8008,39.3116,38.4631,39.3116,38300.0],["2019-04-11",39.3445,39.7153,39.0315,39.3198,46700.0],["2019-04-12",39.4269,39.7565,39.1304,39.534,45900.0],["2019-04-15",39.4681,39.5176,39.1221,39.361,25100.0],["2019-04-16",39.4517,39.8553,39.361,39.534,33700.0],["2019-04-17",39.6494,40.0366,39.394,39.8141,43200.0],["2019-04-18",39.6246,39.8306,39.2292,39.3363,22700.0],["2019-04-22",39.1798,39.5258,38.9079,39.361,42200.0],["2019-04-23",39.4269,40.8521,39.4269,40.5226,29200.0],["2019-04-24",40.4484,40.605,39.9212,40.226,27400.0],["2019-04-25",39.9542,40.8274,39.2045,40.432,38500.0],["2019-04-26",40.2507,41.8159,40.2507,41.5853,53300.0],["2019-04-29",41.577,41.7253,41.0498,41.0498,29100.0],["2019-04-30",41.1899,41.437,40.3661,40.6379,25600.0],["2019-05-01",40.9345,40.9345,39.8471,40.1025,30600.0],["2019-05-02",40.1272,40.6956,39.6823,40.5802,28200.0],["2019-05-03",40.9839,41.4617,40.8109,41.4288,23000.0],["2019-05-06",40.8521,41.2146,40.0036,40.1436,52800.0],["2019-05-07",39.8635,40.4979,39.5093,39.7482,39400.0],["2019-05-08",39.6576,40.0448,39.4269,39.5011,36600.0],["2019-05-09",39.2951,39.913,39.0892,39.6247,19300.0],["2019-05-10",39.534,39.5917,39.0727,39.394,15900.0],["2019-05-13",39.0974,39.3034,38.356,38.4384,32800.0],["2019-05-14",38.5949,38.9162,37.7464,37.8782,76400.0],["2019-05-15",37.6887,38.2571,37.3098,37.6146,39500.0],["2019-05-16",37.7381,38.1089,36.7825,36.832,110100.0],["2019-05-17",36.5354,37.5322,36.5354,37.3015,53400.0],["2019-05-20",37.0874,38.2407,36.9967,37.7958,29100.0],["2019-05-21",37.9523,38.2242,37.351,37.5816,20400.0],["2019-05-22",37.4333,38.0429,36.8814,37.2274,38000.0],["2019-05-23",36.9473,37.3592,36.659,37.0462,67500.0],["2019-05-24",37.2851,37.7052,37.1532,37.6805,19300.0],["2019-05-28",37.5404,37.8947,37.1697,37.6228,80900.0],["2019-05-29",37.4333,37.4663,36.9391,36.9473,39200.0],["2019-05-30",37.0379,37.3427,36.7002,37.0462,41600.0],["2019-05-31",36.7331,37.3427,36.7331,37.1285,41100.0],["2019-06-03",37.17,37.5345,36.9214,37.286,36300.0],["2019-06-04",37.5428,38.2637,37.5097,38.0483,24300.0],["2019-06-05",37.9406,38.2306,37.17,37.286,23800.0],["2019-06-06",37.3025,38.1643,36.8717,37.7003,30500.0],["2019-06-07",37.5925,38.1311,37.3937,37.5925,25900.0],["2019-06-10",37.692,38.1477,37.3771,37.5014,20900.0],["2019-06-11",37.6091,37.9985,37.3688,37.7665,50000.0],["2019-06-12",37.7665,37.866,37.4517,37.5014,24600.0],["2019-06-13",37.7334,37.8743,37.4351,37.692,27000.0],["2019-06-14",37.6754,38.04,37.2943,37.344,25500.0],["2019-06-17",37.4103,37.4683,37.1368,37.46,47900.0],["2019-06-18",37.5594,37.8991,37.5428,37.6671,28900.0],["2019-06-19",37.8577,37.9323,37.4103,37.6505,27000.0],["2019-06-20",37.8411,38.3134,37.6174,37.9571,30400.0],["2019-06-21",37.7251,39.1088,37.7251,38.678,91300.0],["2019-06-24",38.678,39.0591,38.3797,38.388,37300.0],["2019-06-25",38.2803,39.0674,38.1891,38.7443,47400.0],["2019-06-26",38.8023,39.7634,38.6614,39.026,38100.0],["2019-06-27",38.9431,39.7468,38.8271,39.7386,39900.0],["2019-06-28",39.7386,41.0311,38.9763,40.1694,91000.0],["2019-07-01",40.186,40.186,39.1668,39.4154,31000.0],["2019-07-02",39.4817,40.012,38.8437,39.2165,35300.0],["2019-07-03",38.9183,39.5397,38.9183,39.5231,18700.0],["2019-07-05",39.49,39.8711,39.2497,39.8131,15500.0],["2019-07-08",39.722,40.3186,39.5314,39.838,30800.0],["2019-07-09",39.6971,39.9208,39.6143,39.9208,23800.0],["2019-07-10",39.9954,40.244,39.3906,39.6888,32800.0],["2019-07-11",39.6889,40.3434,39.2828,40.3103,38200.0],["2019-07-12",40.1694,40.6003,40.012,40.5009,34900.0],["2019-07-15",40.6251,40.6251,39.6308,39.7966,24700.0],["2019-07-16",39.8463,40.302,39.8463,39.9871,27900.0],["2019-07-17",39.78,39.9788,39.4568,39.9126,25000.0],["2019-07-18",39.8214,40.3434,39.8048,40.2937,25200.0],["2019-07-19",40.1197,40.1197,39.7717,39.8629,19400.0],["2019-07-22",39.8463,40.0948,39.4817,39.7303,21000.0],["2019-07-23",39.896,40.0037,39.548,39.896,19600.0],["2019-07-24",39.8463,40.8654,39.7054,40.6168,30900.0],["2019-07-25",40.534,40.8323,39.7883,40.8323,24800.0],["2019-07-26",40.6334,42.0917,40.3351,41.8017,21200.0],["2019-07-29",41.578,42.2077,41.578,41.9674,21200.0],["2019-07-30",41.81,42.5391,41.4537,42.1331,32600.0],["2019-07-31",42.216,43.3263,42.0834,42.1829,38300.0],["2019-08-01",42.3569,42.7794,41.9591,42.0834,46000.0],["2019-08-02",41.8349,42.6717,41.1057,42.1331,34200.0],["2019-08-05",41.752,41.752,39.7303,40.3434,19500.0],["2019-08-06",40.3268,40.6003,39.6474,40.2937,23300.0],["2019-08-07",40.0037,40.9897,39.7303,40.3848,20900.0],["2019-08-08",40.592,41.4703,40.592,41.3626,28600.0],["2019-08-09",41.4206,41.4206,40.766,40.9068,19500.0],["2019-08-12",39.7883,40.4677,39.7883,40.3351,14000.0],["2019-08-13",40.2937,41.2466,40.2688,40.6831,15100.0],["2019-08-14",40.2854,40.8074,39.6806,40.1197,22100.0],["2019-08-15",40.186,40.6168,40.0948,40.6086,15500.0],["2019-08-16",40.7494,41.5366,40.6086,41.462,21800.0],["2019-08-19",41.8348,42.0917,41.5863,41.7106,11800.0],["2019-08-20",41.7023,41.7023,41.1803,41.52,19100.0],["2019-08-21",41.7851,41.8183,41.3874,41.6857,25400.0],["2019-08-22",41.462,41.984,40.3268,41.5034,18600.0],["2019-08-23",41.3211,41.4537,39.9789,40.0617,24000.0],["2019-08-26",40.4263,41.6691,40.36,41.6691,28300.0],["2019-08-27",41.6111,42.1497,40.4429,41.0394,66000.0],["2019-08-28",41.0228,41.7106,40.6666,41.5614,17100.0],["2019-08-29",41.7106,42.4811,41.7106,41.7851,17700.0],["2019-08-30",41.9434,42.2849,41.7352,42.1433,24800.0],["2019-09-03",41.8768,43.1177,41.8768,42.7263,57700.0],["2019-09-04",42.8845,43.1261,42.5597,42.8929,17100.0],["2019-09-05",43.2427,44.3087,42.8346,43.4342,52200.0],["2019-09-06",43.5092,43.7424,43.2593,43.2593,20300.0],["2019-09-09",43.7507,45.8912,43.251,45.7413,55000.0],["2019-09-10",45.4664,47.1405,44.7918,47.0489,38500.0],["2019-09-11",47.2488,48.2232,46.2743,47.6735,55100.0],["2019-09-12",47.7485,48.6397,47.3321,48.3482,31400.0],["2019-09-13",48.7479,49.0561,47.6569,48.1816,39900.0],["2019-09-16",47.6902,48.065,47.0489,47.3321,31300.0],["2019-09-17",47.2488,47.4903,46.824,47.3904,31900.0],["2019-09-18",47.457,47.457,46.6158,47.2654,37100.0],["2019-09-19",47.3154,47.9401,45.4414,46.6408,33000.0],["2019-09-20",46.4909,47.4487,46.4576,46.9739,108600.0],["2019-09-23",46.3743,46.799,45.8745,46.4659,28200.0],["2019-09-24",46.6075,46.6491,46.2077,46.2826,33200.0],["2019-09-25",45.733,46.8157,45.6663,46.6741,33900.0],["2019-09-26",46.5658,46.5658,45.4748,45.5997,42500.0],["2019-09-27",45.8912,45.8912,44.9001,45.1083,30000.0],["2019-09-30",45.2166,45.3915,44.8085,44.9667,20700.0],["2019-10-01",45.1499,45.1583,43.0344,44.1088,44800.0],["2019-10-02",43.6841,44.9417,43.6841,44.467,52900.0],["2019-10-03",44.2505,44.6669,43.9839,44.2171,34500.0],["2019-10-04",44.3171,45.4664,44.2088,44.7835,16700.0],["2019-10-07",44.7418,44.7418,43.9589,44.1588,51600.0],["2019-10-08",43.8423,44.6336,43.301,43.3176,25200.0],["2019-10-09",43.3759,43.7091,43.1177,43.4925,21100.0],["2019-10-10",43.5675,43.7257,43.2094,43.2094,41200.0],["2019-10-11",43.7757,43.934,43.4259,43.4509,42400.0],["2019-10-14",43.4342,43.7257,42.4764,43.7174,157200.0],["2019-10-15",43.784,44.367,43.5675,43.9673,38100.0],["2019-10-16",43.7424,44.1005,42.8929,43.226,55800.0],["2019-10-17",43.3676,43.7091,42.9845,43.251,88600.0],["2019-10-18",43.0011,43.3843,42.693,43.0761,77200.0],["2019-10-21",43.4092,44.0006,43.3093,43.6424,80400.0],["2019-10-22",43.7757,43.9839,43.151,43.2343,68600.0],["2019-10-23",43.3509,43.3593,42.7263,43.2343,51300.0],["2019-10-24",43.7174,44.8168,43.4592,44.5919,104700.0],["2019-10-25",44.7585,45.0666,44.3087,44.4836,48500.0],["2019-10-28",44.6419,45.1416,44.4587,45.0333,72200.0],["2019-10-29",45.1,47.1322,45.1,47.0739,54800.0],["2019-10-30",46.8656,48.3898,46.5158,48.2982,51100.0],["2019-10-31",48.2316,48.2316,47.1072,47.7318,47900.0],["2019-11-01",47.8818,49.0561,47.7652,48.9562,95900.0],["2019-11-04",49.1311,49.3393,48.7813,49.0061,67300.0],["2019-11-05",49.1061,49.6141,49.1061,49.5142,57800.0],["2019-11-06",49.4059,49.9306,49.306,49.7557,37300.0],["2019-11-07",49.9223,50.5803,49.9223,50.1722,49400.0],["2019-11-08",50.0472,50.7802,49.5392,49.7307,33900.0],["2019-11-11",49.4059,50.2221,48.5064,48.7313,27300.0],["2019-11-12",48.7313,49.4059,48.4898,49.0145,27500.0],["2019-11-13",48.748,49.4392,48.3398,48.9229,43700.0],["2019-11-14",48.8729,49.1561,48.3898,48.4315,23500.0],["2019-11-15",48.7813,48.7813,47.7901,48.2066,82400.0],["2019-11-18",47.8068,48.2149,47.0822,47.2238,28300.0],["2019-11-19",47.357,47.407,46.8157,47.2238,30300.0],["2019-11-20",46.9323,47.3237,46.3659,46.6075,47200.0],["2019-11-21",46.8407,46.8407,45.8495,46.0744,28400.0],["2019-11-22",46.291,46.5408,45.6497,46.0078,27200.0],["2019-11-25",46.0744,47.6402,45.4997,47.3154,40600.0],["2019-11-26",47.3237,47.4903,46.7241,47.1572,45400.0],["2019-11-27",47.2155,47.5653,46.6658,47.2321,22200.0],["2019-11-29",47.0572,47.2738,46.6325,47.0322,17400.0],["2019-12-02",46.9485,46.9653,46.2623,46.6473,29800.0],["2019-12-03",45.1911,46.5217,45.1911,46.4129,43000.0],["2019-12-04",46.4715,46.8649,46.2623,46.3293,47900.0],["2019-12-05",46.028,46.7226,46.028,46.5971,33300.0],["2019-12-06",46.89,47.7017,46.7393,47.526,41400.0],["2019-12-09",47.459,47.6348,46.9737,47.2498,42800.0],["2019-12-10",46.9067,47.6599,45.6179,47.6599,25000.0],["2019-12-11",47.6097,47.7603,46.8983,47.4256,20900.0],["2019-12-12",47.1829,48.2457,47.1829,47.6766,45600.0],["2019-12-13",47.7938,48.2373,47.0908,48.1704,25300.0],["2019-12-16",48.3796,49.0407,47.6264,48.2792,77200.0],["2019-12-17",48.4382,48.865,48.2792,48.388,63900.0],["2019-12-18",48.5804,48.5804,48.2875,48.5302,19000.0],["2019-12-19",48.4549,48.4968,48.0783,48.4549,25800.0],["2019-12-20",48.4549,49.3671,48.0616,49.2918,116800.0],["2019-12-23",49.1244,49.342,48.4884,48.9319,56600.0],["2019-12-24",48.9989,48.9989,48.6641,48.957,27900.0],["2019-12-26",48.9821,48.9821,48.3963,48.7143,33500.0],["2019-12-27",48.3461,49.024,48.3461,48.9821,34000.0],["2019-12-30",48.9403,48.9403,48.388,48.7143,33000.0],["2019-12-31",48.547,48.957,48.2373,48.321,33000.0],["2020-01-02",48.5637,48.5637,47.5009,47.9361,35500.0],["2020-01-03",47.4423,48.3126,46.7309,47.9946,46300.0],["2020-01-06",47.5595,48.2875,47.3335,48.2206,44400.0],["2020-01-07",47.9946,48.3294,47.2833,47.8691,39300.0],["2020-01-08",47.4841,47.9444,47.1243,47.5009,37400.0],["2020-01-09",47.5846,47.8607,47.0322,47.2666,38900.0],["2020-01-10",47.1745,47.5344,46.6222,46.7979,40000.0],["2020-01-13",46.8146,47.5929,46.5636,47.3251,42700.0],["2020-01-14",47.2666,47.4256,46.6807,46.89,42800.0],["2020-01-15",46.8649,47.0824,46.3293,46.5719,26600.0],["2020-01-16",46.9067,47.7687,46.9067,47.6348,50000.0],["2020-01-17",47.9528,48.4298,47.459,48.3796,50500.0],["2020-01-21",48.1871,48.3629,47.9528,48.1118,33100.0],["2020-01-22",48.2959,48.5386,48.0114,48.5051,36100.0],["2020-01-23",48.3712,48.48,47.9361,48.3294,22500.0],["2020-01-24",48.2039,48.4884,47.618,47.7854,30900.0],["2020-01-27",47.1996,48.0616,47.0406,47.4507,37200.0],["2020-01-28",47.5929,47.9444,47.4507,47.5678,16100.0],["2020-01-29",47.4339,47.7268,46.4046,46.7393,45700.0],["2020-01-30",46.6054,47.4507,45.7602,46.3376,29900.0],["2020-01-31",46.2205,46.2205,43.5927,45.2078,104500.0],["2020-02-03",45.5928,46.0363,44.463,45.1911,56200.0],["2020-02-04",45.4338,45.5091,44.5969,44.7894,22500.0],["2020-02-05",45.233,45.3083,44.689,45.2162,22700.0],["2020-02-06",45.3334,45.4254,44.3877,45.2497,52400.0],["2020-02-07",44.9149,45.5091,44.4881,44.622,20700.0],["2020-02-10",44.4965,45.1325,44.2454,44.8061,21800.0],["2020-02-11",44.915,45.1325,44.4212,44.5969,34200.0],["2020-02-12",44.7643,44.848,44.3375,44.5635,37300.0],["2020-02-13",44.3961,44.7727,44.304,44.7141,58500.0],["2020-02-14",44.689,44.9233,44.2287,44.6471,11300.0],["2020-02-18",44.6639,45.3836,44.3877,44.5802,15000.0],["2020-02-19",44.7392,44.9903,44.371,44.53,26600.0],["2020-02-20",44.4881,44.781,43.8605,44.053,27000.0],["2020-02-21",44.1701,44.6304,43.5592,44.2789,26700.0],["2020-02-24",43.3835,43.5676,42.6554,42.7474,21800.0],["2020-02-25",42.7977,43.2077,41.7432,42.0445,33200.0],["2020-02-26",42.1951,42.6805,41.4085,41.9106,36400.0],["2020-02-27",41.2578,41.9357,39.4167,39.4418,54600.0],["2020-02-28",38.5547,39.718,37.4584,39.2912,74100.0],["2020-03-02",39.51,40.3433,38.6935,40.2591,56500.0],["2020-03-03",40.1076,40.7557,38.6935,39.1228,38800.0],["2020-03-04",39.6531,39.7289,38.2643,39.611,31400.0],["2020-03-05",38.8787,39.1902,36.2778,37.0943,47800.0],["2020-03-06",36.0506,36.9512,35.7307,36.1684,62400.0],["2020-03-09",34.5018,34.5776,31.5726,31.7157,69300.0],["2020-03-10",32.4312,34.2156,31.2612,33.4497,115600.0],["2020-03-11",32.6753,32.911,31.0508,32.0609,75800.0],["2020-03-12",30.2932,32.0608,29.4852,29.7714,109500.0],["2020-03-13",31.2023,32.3723,29.6451,31.1181,97300.0],["2020-03-16",28.9128,32.9362,26.2951,26.4971,87000.0],["2020-03-17",26.354,28.795,25.3776,28.2058,113000.0],["2020-03-18",26.5729,28.29,24.7043,24.7043,70900.0],["2020-03-19",24.578,27.4567,24.578,25.3524,90300.0],["2020-03-20",25.1672,28.7613,25.083,25.7227,180400.0],["2020-03-23",25.9332,26.4298,24.2834,25.5544,91400.0],["2020-03-24",26.8086,28.1974,26.4214,27.7765,75500.0],["2020-03-25",27.8439,29.1149,26.6907,28.1974,166600.0],["2020-03-26",28.5341,31.2276,28.1974,31.2276,87300.0],["2020-03-27",30.2932,32.2797,28.6519,28.7192,82800.0],["2020-03-30",28.9297,30.2933,28.593,29.7882,73400.0],["2020-03-31",29.6535,29.8471,28.6519,29.5946,112100.0],["2020-04-01",28.7192,29.6872,27.9196,28.7024,113200.0],["2020-04-02",28.6856,29.2411,27.2968,28.2563,156300.0],["2020-04-03",27.9449,29.6872,27.3304,27.7765,68200.0],["2020-04-06",28.6182,29.662,28.029,28.7782,121900.0],["2020-04-07",29.3085,29.6956,27.1621,28.1974,78100.0],["2020-04-08",28.8371,29.5105,28.29,29.2243,123300.0],["2020-04-09",29.704,29.7714,28.2142,28.6182,113800.0],["2020-04-13",28.6182,28.896,28.1974,28.6182,111200.0],["2020-04-14",29.0896,29.704,28.5341,28.6182,148000.0],["2020-04-15",28.1469,28.1469,27.3557,27.8018,76800.0],["2020-04-16",27.8186,27.827,26.1268,26.7665,71100.0],["2020-04-17",27.4398,30.0576,27.4398,29.8387,121600.0],["2020-04-20",29.1064,30.268,29.1064,29.7209,149400.0],["2020-04-21",28.8623,29.7125,28.6182,29.2495,60600.0],["2020-04-22",29.6788,30.2848,29.3926,29.6872,78600.0],["2020-04-23",29.1317,30.0576,28.694,29.9313,51200.0],["2020-04-24",29.9313,30.4953,29.2664,30.4027,60500.0],["2020-04-27",30.9245,33.214,30.5878,32.8268,59500.0],["2020-04-28",33.7527,33.8705,32.8941,33.6685,40200.0],["2020-04-29",34.7712,36.8502,34.2493,36.5977,75100.0],["2020-04-30",36.261,36.261,33.0372,33.7611,75400.0],["2020-05-01",32.8773,32.911,31.135,31.9767,64000.0],["2020-05-04",31.5306,32.3975,31.3875,32.1113,47000.0],["2020-05-05",32.549,32.8689,30.3017,30.4784,34500.0],["2020-05-06",31.1097,31.1097,29.9313,30.2007,60500.0],["2020-05-07",30.7141,31.1686,30.3522,30.4532,37000.0],["2020-05-08",31.0592,32.2039,30.3101,32.1113,41400.0],["2020-05-11",31.438,31.8672,30.3101,30.8488,46200.0],["2020-05-12",30.773,30.773,29.0223,29.199,42600.0],["2020-05-13",28.8118,28.8118,27.2631,27.9954,46100.0],["2020-05-14",27.2631,27.8607,26.3456,27.8607,45900.0],["2020-05-15",27.8607,29.4263,27.6503,28.9549,122700.0],["2020-05-18",30.0997,31.9767,30.0997,31.7747,64400.0],["2020-05-19",31.4464,31.9262,30.7899,30.9414,57600.0],["2020-05-20",31.6316,32.5322,31.5053,32.347,52700.0],["2020-05-21",32.5322,32.608,31.7578,32.0356,37200.0],["2020-05-22",32.1282,32.3386,31.2865,32.1029,38600.0],["2020-05-26",32.8268,33.9631,32.1113,33.5843,71100.0],["2020-05-27",34.4008,35.8991,33.3907,35.8149,70800.0],["2020-05-28",36.1937,36.1937,33.8958,34.1146,55200.0],["2020-05-29",33.7359,34.4934,32.9278,33.9547,89600.0],["2020-06-01",34.2241,34.6954,33.6012,33.6517,67000.0],["2020-06-02",34.0473,34.2577,33.618,33.7779,31400.0],["2020-06-03",34.5102,36.0758,34.5102,35.1078,44200.0],["2020-06-04",34.7012,35.8873,34.7012,35.506,48800.0],["2020-06-05",36.8277,38.251,36.7853,37.6579,47000.0],["2020-06-08",37.5817,38.3272,36.8107,36.8785,43100.0],["2020-06-09",36.1414,36.4464,35.4721,35.7771,62700.0],["2020-06-10",35.5569,36.0228,34.7012,34.7859,50300.0],["2020-06-11",33.5066,33.9472,32.5662,32.6171,72700.0],["2020-06-12",34.0743,34.2606,32.6171,33.854,60800.0],["2020-06-15",32.634,33.7354,32.346,33.1593,45700.0],["2020-06-16",34.5572,35.1502,33.7015,34.142,36300.0],["2020-06-17",34.4724,34.4724,32.7781,32.8458,26800.0],["2020-06-18",32.5662,33.0576,32.5408,32.8373,50400.0],["2020-06-19",33.3203,33.3372,32.3883,32.634,82400.0],["2020-06-22",32.1681,32.7103,31.7784,32.5408,38200.0],["2020-06-23",33.1169,33.1169,32.3799,32.9814,41600.0],["2020-06-24",32.5408,32.6849,31.7784,31.9054,55200.0],["2020-06-25",31.8122,32.4392,31.5666,32.3883,50700.0],["2020-06-26",31.9902,32.2782,30.8464,31.0244,233500.0],["2020-06-29",31.6089,32.939,31.5412,32.5324,55000.0],["2020-06-30",32.4985,33.1593,32.0749,33.0661,41800.0],["2020-07-01",33.2694,33.6507,32.3629,32.5239,39700.0],["2020-07-02",33.1085,33.3118,32.185,32.2951,34600.0],["2020-07-06",32.9899,33.0407,32.1342,32.4476,27500.0],["2020-07-07",32.0579,32.3206,31.3548,31.3548,35500.0],["2020-07-08",31.2277,31.6682,30.6855,30.965,33200.0],["2020-07-09",30.9566,31.2023,29.7705,30.084,41100.0],["2020-07-10",29.8976,31.2192,29.8298,31.0159,74100.0],["2020-07-13",31.1006,31.8122,30.4398,31.3463,76600.0],["2020-07-14",31.3039,31.8123,30.9227,31.6936,80200.0],["2020-07-15",32.4815,33.6846,32.4477,33.3457,65500.0],["2020-07-16",33.0237,33.2525,32.1172,32.5578,59400.0],["2020-07-17",32.3714,33.1678,32.2697,32.7526,54500.0],["2020-07-20",32.5069,33.2101,32.3036,32.6171,59700.0],["2020-07-21",33.0322,33.7184,32.8119,33.1762,46100.0],["2020-07-22",33.1,33.5236,32.8289,33.2694,58100.0],["2020-07-23",33.0407,33.5914,32.8967,32.9475,61800.0],["2020-07-24",32.956,33.0661,31.6343,31.8377,38100.0],["2020-07-27",31.7191,31.897,30.982,31.2362,27600.0],["2020-07-28",31.126,31.6174,31.0244,31.0921,28700.0],["2020-07-29",31.2531,31.7868,31.2531,31.7021,28500.0],["2020-07-30",31.1599,31.27,30.6685,30.7871,33100.0],["2020-07-31",30.6177,30.7871,29.8129,30.3551,57400.0],["2020-08-03",30.4567,30.8126,30.1517,30.6939,32900.0],["2020-08-04",30.7787,31.2023,30.5414,30.6092,27500.0],["2020-08-05",31.0159,31.6089,30.821,31.448,35800.0],["2020-08-06",31.4395,31.6852,31.3209,31.6598,26100.0],["2020-08-07",31.4903,32.5747,31.4141,32.49,23800.0],["2020-08-10",32.651,33.6507,32.5493,32.9051,25100.0],["2020-08-11",33.3203,34.1251,33.3203,33.5744,27500.0],["2020-08-12",34.0065,34.5402,33.3287,33.6422,39100.0],["2020-08-13",33.4558,33.4558,33.1085,33.244,15900.0],["2020-08-14",33.2779,33.8032,33.0661,33.4389,21000.0],["2020-08-17",33.3965,33.549,32.8967,33.549,21400.0],["2020-08-18",33.1678,33.3965,31.7275,32.7272,28600.0],["2020-08-19",32.7357,33.388,32.6849,32.7188,25700.0],["2020-08-20",32.3714,32.9051,31.6089,32.634,23200.0],["2020-08-21",32.5154,32.7611,32.1935,32.4815,37300.0],["2020-08-24",32.6764,33.3965,32.651,33.3541,34500.0],["2020-08-25",33.6591,33.8709,33.0915,33.3287,40200.0],["2020-08-26",33.2186,33.5151,32.8543,33.3033,34600.0],["2020-08-27",33.4473,33.9557,33.261,33.7015,39100.0],["2020-08-28",33.693,33.9302,33.3541,33.854,28700.0],["2020-08-31",33.7693,33.7947,32.8713,33.1762,44800.0],["2020-09-01",32.956,33.4389,32.0918,33.4134,36200.0],["2020-09-02",33.3542,33.8032,32.1427,33.693,34100.0],["2020-09-03",33.4201,33.7698,33.0618,33.1642,35400.0],["2020-09-04",33.7442,33.8892,33.2665,33.2836,51600.0],["2020-09-08",32.9339,33.0874,31.8932,32.0297,29900.0],["2020-09-09",32.1918,32.3368,31.9615,32.1747,42300.0],["2020-09-10",32.3538,32.5756,31.7653,32.115,38200.0],["2020-09-11",32.405,32.405,31.2364,31.4497,39200.0],["2020-09-14",31.8506,32.1321,31.262,31.7056,30300.0],["2020-09-15",31.8506,31.8932,31.2364,31.4497,24500.0],["2020-09-16",31.7567,32.0894,31.262,31.5435,46500.0],["2020-09-17",31.1767,31.6373,30.7246,31.5776,26600.0],["2020-09-18",31.8762,32.7206,31.3729,32.6439,177300.0],["2020-09-21",32.0468,32.0468,31.0829,31.6544,65100.0],["2020-09-22",31.7994,33.966,31.2364,32.1918,51200.0],["2020-09-23",32.2259,33.3177,32.2259,32.8742,73000.0],["2020-09-24",32.9083,32.9083,31.8165,31.9615,40200.0],["2020-09-25",31.8932,32.0809,31.3814,31.9956,41100.0],["2020-09-28",32.2856,33.4201,32.2856,33.1812,26100.0],["2020-09-29",33.0533,33.7613,32.8827,33.693,40200.0],["2020-09-30",33.838,34.6995,33.838,34.3242,39100.0],["2020-10-01",34.2475,34.6228,33.983,34.6228,36200.0],["2020-10-02",34.1707,34.9384,33.9233,34.2987,37700.0],["2020-10-05",34.7934,35.126,34.3754,35.0663,34600.0],["2020-10-06",35.4502,36.3202,34.7593,35.0408,25000.0],["2020-10-07",35.2284,36.269,35.1858,35.9876,32300.0],["2020-10-08",36.5164,37.2756,36.4652,37.105,43600.0],["2020-10-09",37.2415,37.5741,37.0965,37.105,24900.0],["2020-10-12",37.0709,38.1797,36.9856,37.9921,36900.0],["2020-10-13",37.5827,38.4953,35.7487,36.0217,35200.0],["2020-10-14",35.0749,36.0558,34.5631,34.8104,44200.0],["2020-10-15",34.256,35.8255,34.256,35.5269,18700.0],["2020-10-16",35.2711,37.9494,35.2711,36.1155,41200.0],["2020-10-19",36.1326,36.7211,35.6208,35.7487,20500.0],["2020-10-20",36.0899,36.0899,35.1431,35.4758,22300.0],["2020-10-21",35.6378,35.8937,35.0578,35.689,19100.0],["2020-10-22",35.4502,36.2349,35.4502,35.834,24300.0],["2020-10-23",36.1326,37.3865,36.0899,36.9003,40500.0],["2020-10-26",36.3885,36.3885,34.674,35.0578,19100.0],["2020-10-27",34.836,34.836,34.3754,34.3839,25000.0],["2020-10-28",33.7783,34.0257,31.4497,31.7653,58100.0],["2020-10-29",31.4923,32.9765,30.9293,32.4391,23800.0],["2020-10-30",32.9253,33.5992,31.7994,33.4542,36400.0],["2020-11-02",34.4948,36.1326,34.4522,35.2455,49100.0],["2020-11-03",35.9449,37.7362,35.6549,37.4121,84700.0],["2020-11-04",36.8661,38.0006,33.2836,33.838,55300.0],["2020-11-05",33.8722,35.979,33.4627,34.6484,38900.0],["2020-11-06",35.0407,35.0407,33.9233,34.1792,29700.0],["2020-11-09",36.2008,38.1627,35.6037,36.2179,57100.0],["2020-11-10",36.9515,37.8727,36.2946,37.5059,70900.0],["2020-11-11",37.2756,38.3674,36.5505,36.7894,40300.0],["2020-11-12",36.4055,36.4055,34.4522,35.1943,30100.0],["2020-11-13",35.5355,36.2008,34.8104,35.6634,40300.0],["2020-11-16",36.5164,37.1647,35.8596,37.0112,43800.0],["2020-11-17",36.3714,36.9429,33.9916,36.5079,29300.0],["2020-11-18",36.9003,36.9003,35.6208,36.0729,24500.0],["2020-11-19",35.6122,36.4738,35.6122,36.3117,15400.0],["2020-11-20",35.9876,36.8405,35.9876,36.3288,36800.0],["2020-11-23",36.7297,37.267,35.834,36.9429,38400.0],["2020-11-24",37.412,38.7086,37.3267,38.0433,48100.0],["2020-11-25",37.7106,38.5636,37.2841,38.1797,36500.0],["2020-11-27",37.9836,38.0433,37.0197,37.4121,18900.0],["2020-11-30",37.0709,37.4718,35.0578,36.1923,44700.0],["2020-12-01",36.9173,38.103,36.1923,36.8064,56300.0],["2020-12-02",36.3543,37.5059,35.9449,36.8235,25700.0],["2020-12-03",36.8063,36.9952,35.948,36.4801,20300.0],["2020-12-04",36.4287,37.2183,36.4287,37.1497,20900.0],["2020-12-07",36.9608,37.0896,36.4801,36.7033,24300.0],["2020-12-08",36.3256,37.1926,36.2312,37.1153,19700.0],["2020-12-09",37.5445,37.6218,36.7462,36.8492,24600.0],["2020-12-10",37.4758,38.2484,36.6261,36.9007,20700.0],["2020-12-11",36.7291,37.081,36.4544,36.8492,18500.0],["2020-12-14",37.3299,37.5617,36.5917,36.9351,45000.0],["2020-12-15",37.3042,37.3042,36.6862,36.9007,50900.0],["2020-12-16",37.1325,37.1325,36.669,36.8235,27500.0],["2020-12-17",36.7977,37.0982,36.1282,36.154,76300.0],["2020-12-18",36.6003,36.6432,34.9008,35.596,173100.0],["2020-12-21",35.1754,35.3986,33.8879,34.2913,38900.0],["2020-12-22",34.4115,34.6003,32.4115,32.5832,59800.0],["2020-12-23",32.6261,33.433,32.4287,32.5145,59000.0],["2020-12-24",32.8064,32.8579,32.3257,32.6862,43900.0],["2020-12-28",32.8493,34.2742,32.8493,34.0167,60700.0],["2020-12-29",33.9308,33.9308,32.5403,32.9952,43300.0],["2020-12-30",33.0896,33.4587,33.0295,33.3128,38200.0],["2020-12-31",33.1669,33.5875,33.0725,33.3986,35900.0],["2021-01-04",33.7592,34.0338,32.7291,32.8922,51000.0],["2021-01-05",33.2356,34.0939,32.5746,33.6819,48500.0],["2021-01-06",34.2227,35.6733,34.2227,34.6776,95400.0],["2021-01-07",34.8493,35.3986,33.7334,34.2398,38900.0],["2021-01-08",34.2398,34.3772,33.2098,34.2484,68800.0],["2021-01-11",33.9737,34.7634,33.7935,34.5918,74600.0],["2021-01-12",34.9952,36.3686,34.6776,36.2741,42300.0],["2021-01-13",36.0424,36.7377,35.4759,36.3686,42000.0],["2021-01-14",36.5231,37.6475,36.5231,36.8321,43000.0],["2021-01-15",36.4458,37.5188,35.3299,35.699,49300.0],["2021-01-19",36.2226,36.7548,34.6089,34.9437,44500.0],["2021-01-20",35.8021,35.8021,34.1111,34.2999,51900.0],["2021-01-21",34.154,34.9866,34.0939,34.4373,67100.0],["2021-01-22",34.0167,35.2527,34.0167,34.4888,74100.0],["2021-01-25",34.4029,35.0724,33.9222,35.0038,58600.0],["2021-01-26",35.39,35.6046,34.6948,34.8321,55700.0],["2021-01-27",34.0596,34.8493,33.9137,34.6089,55100.0],["2021-01-28",35.0553,35.8021,34.2656,34.9694,57300.0],["2021-01-29",34.9523,35.2441,34.566,34.8493,106300.0],["2021-02-01",34.6175,35.5274,34.6175,35.287,49600.0],["2021-02-02",35.639,36.6089,35.0982,36.0338,69100.0],["2021-02-03",35.8621,35.8621,34.8149,35.3729,43200.0],["2021-02-04",35.6733,36.7119,35.4501,36.6346,49500.0],["2021-02-05",37.1583,37.1583,35.8879,36.3943,110800.0],["2021-02-08",36.2312,36.8149,35.9909,36.5488,70500.0],["2021-02-09",36.5574,36.566,35.948,36.0767,75700.0],["2021-02-10",36.2913,36.4201,35.8364,36.0424,43000.0],["2021-02-11",36.0424,36.6947,35.8192,35.9737,30300.0],["2021-02-12",35.8965,36.9007,35.2012,35.4845,41900.0],["2021-02-16",35.8793,36.3686,35.3557,35.6218,150800.0],["2021-02-17",35.4244,36.6518,35.0724,36.5317,136200.0],["2021-02-18",36.3686,36.7462,36.2484,36.5574,43000.0],["2021-02-19",36.7119,37.1497,36.5317,36.7806,58500.0],["2021-02-22",36.6089,37.0123,36.5402,36.9007,46100.0],["2021-02-23",36.7119,37.0381,36.3771,36.6432,68100.0],["2021-02-24",36.8492,37.5531,36.4887,37.287,116000.0],["2021-02-25",37.3299,37.6475,36.9351,37.2012,53800.0],["2021-02-26",37.3643,37.8793,36.6862,36.978,70900.0],["2021-03-01",37.7677,38.3256,37.7248,38.0338,78500.0],["2021-03-02",37.9737,38.6089,37.4501,37.6303,27800.0],["2021-03-03",38.1539,38.7805,37.6818,38.4458,132900.0],["2021-03-04",38.3681,39.2489,37.7808,38.3162,55900.0],["2021-03-05",38.6185,39.0244,38.1004,38.9467,88300.0],["2021-03-08",38.8776,41.5978,38.1867,40.6306,58900.0],["2021-03-09",40.337,41.6755,40.2506,40.3715,31000.0],["2021-03-10",40.6306,41.5114,40.2938,41.4423,31500.0],["2021-03-11",41.7014,41.7014,41.2265,41.451,40300.0],["2021-03-12",41.451,41.9259,40.8292,41.4078,59500.0],["2021-03-15",41.5201,41.7532,40.8033,41.4423,63700.0],["2021-03-16",41.6755,41.6755,40.8206,41.2006,49500.0],["2021-03-17",41.4078,41.6496,40.9501,41.2955,75700.0],["2021-03-18",41.3819,41.641,40.9933,41.0192,69000.0],["2021-03-19",41.3905,41.5201,40.2161,41.0192,414100.0],["2021-03-22",40.9847,40.9847,39.7325,40.3456,45500.0],["2021-03-23",40.1643,40.7774,39.0762,39.8707,204100.0],["2021-03-24",40.9674,41.4164,38.9812,39.1625,103800.0],["2021-03-25",39.0762,39.9743,39.0762,39.6807,166800.0],["2021-03-26",40.0088,41.4164,39.3093,40.5442,61600.0],["2021-03-29",40.3715,41.0019,39.8966,40.0088,43800.0],["2021-03-30",40.1384,40.8378,39.3698,40.5097,33200.0],["2021-03-31",40.4751,40.7947,39.767,39.957,71500.0],["2021-04-01",40.0002,40.3024,39.4821,40.0002,35700.0],["2021-04-05",40.2679,40.6824,39.7239,40.3974,24600.0],["2021-04-06",40.242,40.6479,39.8793,40.0002,21000.0],["2021-04-07",39.8188,40.5011,39.4475,39.7843,51400.0],["2021-04-08",39.7239,39.9916,39.128,39.6289,48100.0],["2021-04-09",39.1625,40.0607,38.8603,39.413,27600.0],["2021-04-12",39.7152,39.7152,38.9035,39.4389,29700.0],["2021-04-13",39.3439,40.2852,38.938,39.5339,32800.0],["2021-04-14",39.3784,40.1556,39.3784,39.5684,18300.0],["2021-04-15",39.8879,40.7774,39.2316,39.9225,40000.0],["2021-04-16",40.2075,40.2075,39.2316,40.0261,21700.0],["2021-04-19",39.9916,39.9916,38.9812,39.7929,30600.0],["2021-04-20",39.7584,39.8966,38.6876,38.9121,20700.0],["2021-04-21",38.7826,39.6634,38.7826,39.413,26500.0],["2021-04-22",40.3974,40.3974,38.7221,39.1021,43400.0],["2021-04-23",39.6461,40.2938,39.3439,40.1556,70200.0],["2021-04-26",40.4924,40.691,39.6893,39.8707,35700.0],["2021-04-27",40.1038,40.1038,39.603,39.9484,45100.0],["2021-04-28",39.957,40.1211,39.8102,39.9656,29400.0],["2021-04-29",40.2247,40.4061,39.6289,40.0347,33100.0],["2021-04-30",39.7325,39.8707,39.4302,39.6289,68900.0],["2021-05-03",39.5684,40.5788,39.5684,39.6289,29000.0],["2021-05-04",39.6548,40.1643,39.0416,39.9829,45700.0],["2021-05-05",40.0261,40.052,39.5943,39.8966,30100.0],["2021-05-06",39.7411,39.9743,39.0589,39.7929,44500.0],["2021-05-07",39.698,40.1988,39.5252,39.9743,68800.0],["2021-05-10",39.8534,40.6133,39.2662,39.2748,42300.0],["2021-05-11",38.7567,39.8275,38.4544,39.2144,47100.0],["2021-05-12",39.2057,39.5425,38.8171,38.8258,137700.0],["2021-05-13",38.9898,39.6979,38.843,39.2834,35800.0],["2021-05-14",39.7066,39.8707,38.8603,39.4993,57700.0],["2021-05-17",39.4302,40.1815,38.5667,38.7049,54600.0],["2021-05-18",38.7912,38.9294,38.2644,38.2644,27800.0],["2021-05-19",37.9795,38.3767,37.375,38.1435,28300.0],["2021-05-20",38.0399,38.4026,37.7981,37.9967,28400.0],["2021-05-21",38.394,38.394,37.5563,37.9881,41600.0],["2021-05-24",37.8327,38.7739,37.5995,38.394,205400.0],["2021-05-25",38.4976,39.1107,38.3508,38.394,53500.0],["2021-05-26",38.7653,39.4389,38.4285,39.1798,33500.0],["2021-05-27",39.5771,40.1729,39.2921,39.9743,40900.0],["2021-05-28",37.7118,40.3111,37.7118,39.4043,28300.0],["2021-06-01",39.5339,40.2938,39.1194,39.7066,27000.0],["2021-06-02",39.9397,40.2938,39.1021,39.5166,25400.0],["2021-06-03",39.4297,39.673,39.1083,39.5253,30300.0],["2021-06-04",39.5253,40.0291,39.5253,39.7772,22800.0],["2021-06-07",39.8293,40.4113,39.7425,40.0552,25900.0],["2021-06-08",40.3158,40.4027,39.8988,40.116,17400.0],["2021-06-09",40.2029,40.2029,39.5774,39.7946,22600.0],["2021-06-10",39.9944,40.0639,39.6643,39.7685,23200.0],["2021-06-11",40.0204,40.1507,39.2212,40.0118,25700.0],["2021-06-14",40.0117,40.2984,39.1778,39.8641,28400.0],["2021-06-15",40.0465,40.7675,39.7425,39.9249,44000.0],["2021-06-16",39.6643,40.0118,39.3081,39.7685,30300.0],["2021-06-17",39.7859,41.8794,38.3352,38.5176,64300.0],["2021-06-18",38.092,38.4221,36.0853,36.4241,125700.0],["2021-06-21",36.5023,37.3362,36.0592,36.3893,67700.0],["2021-06-22",36.2503,37.232,35.2861,35.7118,55700.0],["2021-06-23",35.8594,35.8594,34.982,35.3382,58400.0],["2021-06-24",35.3469,35.6683,34.9734,35.6509,52500.0],["2021-06-25",35.5554,35.7465,34.9039,35.2687,857800.0],["2021-06-28",35.3121,35.6596,34.6433,35.0255,36100.0],["2021-06-29",35.1819,35.6857,34.9386,35.4946,81800.0],["2021-06-30",35.3556,35.5467,35.1905,35.399,94600.0],["2021-07-01",35.6336,35.9724,35.2427,35.9637,37800.0],["2021-07-02",35.7031,36.0679,35.4859,35.6162,23800.0],["2021-07-06",35.6596,35.6596,34.3479,34.9994,27500.0],["2021-07-07",35.0429,35.399,34.7736,34.9473,27800.0],["2021-07-08",34.6346,35.1992,34.4261,35.0429,95500.0],["2021-07-09",35.3816,36.1982,35.2948,36.0766,35400.0],["2021-07-12",35.8681,36.2069,35.5293,35.6162,42200.0],["2021-07-13",35.4859,35.6162,35.121,35.234,21600.0],["2021-07-14",35.3122,35.4338,34.8604,34.9386,16800.0],["2021-07-15",34.9907,35.4859,34.9907,35.0689,30700.0],["2021-07-16",35.373,35.6162,34.9212,35.5467,54600.0],["2021-07-19",35.0255,35.4598,34.7996,35.0429,48200.0],["2021-07-20",35.1124,36.5109,35.1124,35.4511,59500.0],["2021-07-21",35.4946,36.7194,35.3122,35.4772,24300.0],["2021-07-22",35.4946,35.7378,34.8344,35.0515,37500.0],["2021-07-23",35.1819,35.9029,34.7128,35.3208,23000.0],["2021-07-26",35.4424,36.2764,35.4424,36.0332,30300.0],["2021-07-27",35.9376,36.6065,35.6336,35.9115,31000.0],["2021-07-28",36.094,36.7021,35.6249,36.6065,31500.0],["2021-07-29",36.8671,37.4231,36.8671,36.9974,33800.0],["2021-07-30",36.9453,38.3091,36.9019,38.3004,71400.0],["2021-08-02",38.2396,38.5697,35.7465,36.0505,51500.0],["2021-08-03",36.1635,36.5978,35.6249,36.4501,35200.0],["2021-08-04",36.259,36.7629,35.8334,36.398,33300.0],["2021-08-05",36.4241,37.0408,36.3459,36.9105,24300.0],["2021-08-06",37.232,37.84,37.1364,37.7358,28000.0],["2021-08-09",37.5881,37.7532,37.3709,37.4839,23900.0],["2021-08-10",37.397,37.7792,36.1113,37.0495,54300.0],["2021-08-11",37.0495,37.5968,36.4241,37.5099,24100.0],["2021-08-12",37.6315,39.2907,37.3536,38.535,46800.0],["2021-08-13",38.6914,38.9693,38.3091,38.4394,32300.0],["2021-08-16",38.3178,38.9259,37.8835,38.7869,39100.0],["2021-08-17",38.5871,38.7174,38.0051,38.3612,35400.0],["2021-08-18",38.3004,38.7087,37.8835,37.8835,32000.0],["2021-08-19",37.5707,38.1701,37.5707,37.9703,31400.0],["2021-08-20",37.8313,39.0128,37.8313,38.6219,59100.0],["2021-08-23",38.4742,39.0996,38.1788,38.8825,45300.0],["2021-08-24",38.5958,39.2647,38.2309,38.7261,34100.0],["2021-08-25",38.5176,38.8477,38.4394,38.5437,21600.0],["2021-08-26",38.561,38.7608,38.3091,38.3439,34300.0],["2021-08-27",38.7174,39.2299,38.0833,39.0736,48300.0],["2021-08-30",39.2386,39.2734,38.8651,39.0301,31400.0],["2021-08-31",38.9085,39.395,38.7695,39.1604,47400.0],["2021-09-01",39.0041,39.4037,38.8043,38.9172,46800.0],["2021-09-02",39.127,39.127,38.7162,39.0483,34100.0],["2021-09-03",39.1182,39.2056,38.8036,38.9085,33300.0],["2021-09-07",38.8648,38.8997,38.1656,38.288,35500.0],["2021-09-08",38.2006,38.2006,37.414,37.5364,33400.0],["2021-09-09",37.6325,37.8335,37.3354,37.3441,36200.0],["2021-09-10",37.5975,37.6762,36.9945,37.5276,31500.0],["2021-09-13",37.7024,37.7985,37.248,37.6762,29300.0],["2021-09-14",37.8335,37.8335,36.9683,37.0732,33200.0],["2021-09-15",37.1955,37.7723,37.0382,37.5451,33900.0],["2021-09-16",37.6937,37.6937,36.5575,36.5575,27400.0],["2021-09-17",36.1555,37.5801,35.6224,37.5364,192500.0],["2021-09-20",36.8896,36.8896,35.6923,36.4177,46600.0],["2021-09-21",36.1031,36.7498,36.1031,36.6624,21400.0],["2021-09-22",36.8197,37.1343,36.4701,36.8896,21900.0],["2021-09-23",36.5313,37.5801,36.5313,37.3179,16200.0],["2021-09-24",37.1868,37.5975,36.9333,37.4053,25400.0],["2021-09-27",37.5626,37.7636,37.3353,37.3528,60400.0],["2021-09-28",37.4839,37.4839,36.4439,36.6974,28000.0],["2021-09-29",36.7061,37.5189,36.61,36.9945,27800.0],["2021-09-30",37.2043,37.213,36.5226,36.575,18000.0],["2021-10-01",36.8634,37.5801,36.6012,37.3616,27300.0],["2021-10-04",37.213,37.213,36.2691,36.4614,27100.0],["2021-10-05",36.409,36.7935,36.0681,36.4439,40800.0],["2021-10-06",36.3565,36.7585,36.2779,36.5051,17800.0],["2021-10-07",36.8372,37.1606,36.4002,37.0207,31300.0],["2021-10-08",36.8722,37.5101,36.8722,36.977,15700.0],["2021-10-11",37.0295,37.1868,36.5488,36.6624,18800.0],["2021-10-12",36.2691,36.61,36.0594,36.1817,62400.0],["2021-10-13",36.1817,36.6012,35.9895,36.6012,24200.0],["2021-10-14",36.7935,37.3965,36.6012,36.8634,185300.0],["2021-10-15",37.248,37.449,36.6362,36.8197,54900.0],["2021-10-18",36.5226,36.9246,36.2429,36.575,16300.0],["2021-10-19",36.6537,36.8547,36.1905,36.339,22300.0],["2021-10-20",36.4789,36.8809,36.1468,36.7411,19800.0],["2021-10-21",36.741,37.0994,36.4526,36.8809,25900.0],["2021-10-22",36.4352,37.012,36.1118,36.8721,34400.0],["2021-10-25",36.8022,36.9421,36.5313,36.776,65400.0],["2021-10-26",36.4789,37.1955,36.4789,36.7935,58600.0],["2021-10-27",36.7411,36.9159,35.9545,36.0594,39600.0],["2021-10-28",36.3565,36.6449,35.937,36.4876,38300.0],["2021-10-29",36.3565,36.5051,35.6049,35.8234,64500.0],["2021-11-01",35.8059,37.2654,35.8059,37.178,38300.0],["2021-11-02",36.977,37.4664,36.9246,37.3965,26200.0],["2021-11-03",37.5801,39.2406,37.5801,38.9172,51600.0],["2021-11-04",39.1095,39.2668,38.1307,39.0396,64900.0],["2021-11-05",39.1532,40.2369,38.8385,40.1145,52100.0],["2021-11-08",39.9048,40.4292,39.5552,39.9572,25300.0],["2021-11-09",39.6164,39.9223,39.2231,39.3367,43000.0],["2021-11-10",39.4503,39.931,39.2056,39.9135,28800.0],["2021-11-11",40.097,40.097,39.73,39.8086,41300.0],["2021-11-12",39.6251,40.167,39.258,39.4066,27800.0],["2021-11-15",39.4328,39.4416,38.7337,39.4154,41200.0],["2021-11-16",39.127,39.6076,39.127,39.4678,40600.0],["2021-11-17",39.4765,39.6688,39.1794,39.5028,49300.0],["2021-11-18",39.5115,39.765,39.1444,39.4154,63300.0],["2021-11-19",39.1707,39.695,39.1707,39.3454,36800.0],["2021-11-22",39.4678,40.1058,38.288,39.4154,59900.0],["2021-11-23",39.5377,39.7125,39.328,39.5028,62500.0],["2021-11-24",39.1532,39.6601,38.9871,38.9871,28600.0],["2021-11-26",38.253,38.2792,36.8721,37.3091,35100.0],["2021-11-29",37.7723,37.8597,35.7273,36.0769,70500.0],["2021-11-30",36.2254,36.2254,35.0893,35.098,92400.0],["2021-12-01",35.8496,36.6012,35.3952,35.7273,64100.0],["2021-12-02",35.9385,36.8096,35.5777,36.6336,48600.0],["2021-12-03",36.6425,36.792,36.2113,36.4929,47200.0],["2021-12-06",36.8448,37.4608,36.3169,37.3992,66500.0],["2021-12-07",37.6456,37.7424,37.0384,37.1088,49700.0],["2021-12-08",37.1264,37.5664,36.7569,37.408,43400.0],["2021-12-09",37.1,37.3992,36.3081,37.1352,47500.0],["2021-12-10",37.1792,37.1792,36.4137,37.0384,55200.0],["2021-12-13",36.8625,37.1792,36.2289,36.2377,65700.0],["2021-12-14",36.1497,36.6513,35.6041,35.8241,145800.0],["2021-12-15",35.9913,36.6952,35.6569,36.3345,207400.0],["2021-12-16",36.6248,37.1176,36.0529,36.5193,92800.0],["2021-12-17",36.4489,36.5985,35.6657,35.8769,165300.0],["2021-12-20",35.4897,36.7128,34.4425,34.8561,51400.0],["2021-12-21",35.2609,35.5689,35.0409,35.5425,61600.0],["2021-12-22",35.5777,35.9385,35.2521,35.4809,34400.0],["2021-12-23",35.7009,36.4929,35.1289,35.4193,37900.0],["2021-12-27",35.5865,35.5865,34.9441,35.2081,30900.0],["2021-12-28",35.4457,35.4457,34.9705,35.0761,36300.0],["2021-12-29",35.0585,35.3489,34.8561,35.1905,46400.0],["2021-12-30",35.4193,35.4985,35.0673,35.1201,45400.0],["2021-12-31",34.9793,35.1641,34.6009,34.6009,21900.0],["2022-01-03",34.8121,35.2785,34.5217,35.1553,50400.0],["2022-01-04",35.2433,35.7977,35.0673,35.6657,121300.0],["2022-01-05",36.3081,37.056,35.6569,36.0881,35100.0],["2022-01-06",36.1497,36.572,36.0353,36.1673,32800.0],["2022-01-07",36.0793,36.3785,35.5073,35.8769,41500.0],["2022-01-10",35.8417,36.6161,35.2169,35.8241,39600.0],["2022-01-11",35.8329,35.8329,35.1729,35.5073,28400.0],["2022-01-12",35.9033,35.9033,34.9441,35.0937,43900.0],["2022-01-13",35.0145,35.7185,35.0145,35.3401,34500.0],["2022-01-14",35.0409,35.7361,34.8473,35.0321,42200.0],["2022-01-18",35.0145,35.0145,34.3897,34.6625,39900.0],["2022-01-19",34.7417,34.7417,34.1785,34.1785,36900.0],["2022-01-20",34.1257,34.6801,33.8441,34.0817,47400.0],["2022-01-21",33.8441,34.5569,33.8441,34.1169,47700.0],["2022-01-24",34.0289,34.8825,34.0289,34.7769,60700.0],["2022-01-25",35.0849,35.1905,34.2753,34.3897,58900.0],["2022-01-26",34.6801,34.7769,33.5273,34.0905,51700.0],["2022-01-27",34.4337,34.9441,34.2489,34.8297,52700.0],["2022-01-28",34.9617,35.4457,34.6449,35.3313,58800.0],["2022-01-31",35.1377,35.8945,34.8297,35.7977,64400.0],["2022-02-01",35.9473,36.4137,35.5513,36.2993,57600.0],["2022-02-02",36.2993,36.7568,35.9913,36.4753,54900.0],["2022-02-03",36.4753,37.1616,36.4313,36.836,44000.0],["2022-02-04",36.8976,37.3904,36.2377,36.9416,65900.0],["2022-02-07",36.9768,37.1352,36.6864,37.0472,47300.0],["2022-02-08",37.1176,37.5664,36.9153,37.4432,28000.0],["2022-02-09",37.5048,37.584,36.7657,36.8185,36900.0],["2022-02-10",36.7305,36.7305,35.8417,35.9913,47500.0],["2022-02-11",36.1233,36.7128,35.7273,36.2025,43700.0],["2022-02-14",36.2729,36.5721,36.0793,36.5105,36000.0],["2022-02-15",37.1528,37.364,36.8712,37.1528,47500.0],["2022-02-16",37.0736,37.3816,36.8712,37.3728,29000.0],["2022-02-17",37.1352,37.2672,36.8009,36.8624,29400.0],["2022-02-18",36.836,37.144,36.5721,36.7568,40000.0],["2022-02-22",37.1176,37.1176,35.8593,36.1585,28200.0],["2022-02-23",36.3873,36.3873,35.7801,36.0001,53000.0],["2022-02-24",35.5249,35.9473,34.5129,35.4897,50400.0],["2022-02-25",35.5073,36.2905,35.2521,35.9737,31900.0],["2022-02-28",35.6921,35.7977,34.6625,34.8297,44300.0],["2022-03-01",35.0849,35.0849,33.6505,34.1961,57700.0],["2022-03-02",34.3897,35.5425,34.1961,35.2257,32300.0],["2022-03-03",35.4295,35.4295,34.9421,35.1459,35400.0],["2022-03-04",34.8978,35.1459,34.3395,35.0573,49400.0],["2022-03-07",35.1725,35.6865,34.9598,35.4472,50500.0],["2022-03-08",35.6422,36.1739,35.4206,35.8371,55600.0],["2022-03-09",36.2182,36.3334,35.8106,35.9523,30000.0],["2022-03-10",35.6333,36.2714,35.0484,35.1814,41500.0],["2022-03-11",35.3941,35.5358,34.6674,34.7737,36400.0],["2022-03-14",34.6585,35.1193,34.0293,34.6054,61000.0],["2022-03-15",34.561,35.0307,34.118,34.2952,60500.0],["2022-03-16",34.561,35.0573,34.2686,34.8003,88400.0],["2022-03-17",34.7294,34.8801,34.1002,34.6408,72900.0],["2022-03-18",34.4901,34.7383,33.6837,33.8078,723000.0],["2022-03-21",33.8964,34.2863,33.3824,33.6306,108000.0],["2022-03-22",33.7458,34.1091,33.0723,33.1077,98400.0],["2022-03-23",33.0014,33.0014,31.8671,32.0,93800.0],["2022-03-24",32.1949,32.9039,31.9202,32.8507,61900.0],["2022-03-25",33.0279,33.5508,32.895,33.2584,78000.0],["2022-03-28",33.5419,33.5419,32.6646,32.9039,72200.0],["2022-03-29",33.028,33.5774,33.028,33.5154,40000.0],["2022-03-30",33.3558,33.7014,32.5937,32.6823,32800.0],["2022-03-31",32.6735,33.2229,32.6026,32.7089,59900.0],["2022-04-01",32.9216,34.0471,32.895,33.9673,90300.0],["2022-04-04",34.437,34.7649,33.5065,34.5522,62000.0],["2022-04-05",34.7294,34.8712,34.3838,34.4104,32300.0],["2022-04-06",34.3838,34.6408,34.0736,34.3129,42200.0],["2022-04-07",34.2686,34.2686,33.5862,33.7723,41900.0],["2022-04-08",33.9319,34.1623,33.5331,33.6128,36300.0],["2022-04-11",33.6128,33.8876,33.5331,33.7103,28300.0],["2022-04-12",33.7901,34.3129,33.6749,33.8255,32400.0],["2022-04-13",33.9053,34.694,33.8787,34.5433,29800.0],["2022-04-14",34.818,35.6688,34.818,35.4029,95800.0],["2022-04-18",35.4827,35.8815,35.1991,35.6422,44000.0],["2022-04-19",35.527,36.2359,35.4472,36.041,42200.0],["2022-04-20",36.3157,37.3968,36.3157,36.6879,64200.0],["2022-04-21",36.8828,37.3791,36.3334,36.4752,37200.0],["2022-04-22",36.3334,36.3334,35.6954,35.8992,38300.0],["2022-04-25",35.651,35.6688,34.9953,35.1725,37200.0],["2022-04-26",35.013,35.1814,34.2066,34.375,39100.0],["2022-04-27",34.4813,34.9864,33.8964,34.2775,43300.0],["2022-04-28",34.5433,35.013,34.2686,34.7294,41900.0],["2022-04-29",34.7915,35.0219,33.8521,34.3041,58700.0],["2022-05-02",34.2952,34.7028,32.7887,32.9482,62700.0],["2022-05-03",32.9925,33.2938,32.2481,33.0811,162400.0],["2022-05-04",32.9571,33.985,32.7355,33.7192,44400.0],["2022-05-05",33.4622,33.7192,32.514,32.7178,142700.0],["2022-05-06",32.771,32.8773,31.8405,32.0709,42100.0],["2022-05-09",31.8936,32.0354,31.034,31.3442,79500.0],["2022-05-10",31.4683,31.7962,31.1315,31.7164,57900.0],["2022-05-11",31.7341,32.381,31.229,31.291,41900.0],["2022-05-12",31.1581,31.4771,30.2365,30.7505,48400.0],["2022-05-13",30.9986,31.2556,30.4757,30.7593,39700.0],["2022-05-16",30.7593,30.9543,29.9263,30.0504,39000.0],["2022-05-17",30.4935,31.3885,30.1301,30.4403,37900.0],["2022-05-18",30.2365,30.2453,29.6339,29.8731,43400.0],["2022-05-19",29.82,30.0149,29.0667,29.2085,64900.0],["2022-05-20",29.5275,30.4846,28.3578,28.73,37200.0],["2022-05-23",29.0224,29.2705,28.6679,28.9072,38100.0],["2022-05-24",28.9604,29.2174,28.2249,29.1376,46800.0],["2022-05-25",29.1553,30.4758,29.1022,30.201,56800.0],["2022-05-26",30.4137,31.5126,29.2528,30.077,29100.0],["2022-05-27",30.2985,30.4226,29.944,30.2188,34100.0],["2022-05-31",30.2808,30.5378,29.9086,30.2365,118100.0],["2022-06-01",30.4669,30.972,30.1301,30.396,62500.0],["2022-06-02",30.4764,30.6104,29.8688,30.4853,50400.0],["2022-06-03",30.5747,30.5747,29.9761,30.4585,56600.0],["2022-06-06",30.664,31.3431,30.6551,31.218,41000.0],["2022-06-07",31.218,31.7451,31.0572,31.1912,46500.0],["2022-06-08",31.1554,31.1554,30.3245,30.5568,45000.0],["2022-06-09",30.4139,30.6372,30.3066,30.4407,50900.0],["2022-06-10",30.3335,30.4407,30.0654,30.0833,18200.0],["2022-06-13",29.842,29.842,28.9218,28.9843,49100.0],["2022-06-14",28.9932,29.6812,28.9932,29.3953,45400.0],["2022-06-15",29.6902,30.3603,29.3506,29.717,46200.0],["2022-06-16",29.5204,29.7438,28.9843,29.6187,63900.0],["2022-06-17",29.5829,29.9314,29.297,29.4757,82300.0],["2022-06-21",29.842,30.4585,29.717,30.128,44500.0],["2022-06-22",29.9493,30.3245,29.7616,29.9761,37600.0],["2022-06-23",29.9314,30.3156,29.5025,30.2173,55200.0],["2022-06-24",30.4139,32.04,30.4139,31.6111,188100.0],["2022-06-27",31.5396,31.7362,30.1458,30.4049,70100.0],["2022-06-28",30.5836,31.3788,29.9671,30.5568,52800.0],["2022-06-29",30.7176,30.9589,29.8242,29.9761,81600.0],["2022-06-30",29.8152,30.4049,29.6187,30.1994,32000.0],["2022-07-01",29.9671,30.8249,29.5025,30.6015,38000.0],["2022-07-05",30.2441,30.7981,29.8599,30.7176,57100.0],["2022-07-06",30.8338,31.1465,30.0475,30.2262,33400.0],["2022-07-07",30.4049,30.4049,29.8956,30.0922,33000.0],["2022-07-08",30.1726,30.1994,29.6991,30.0654,33900.0],["2022-07-11",29.8957,29.8957,29.5204,29.5651,17400.0],["2022-07-12",29.717,29.7974,29.2613,29.4757,38200.0],["2022-07-13",29.3596,30.0118,29.0468,29.3953,57000.0],["2022-07-14",29.3506,29.7795,29.1362,29.7438,27300.0],["2022-07-15",30.1012,30.95,29.5293,30.9053,76000.0],["2022-07-18",31.218,31.6201,30.8427,31.1018,29200.0],["2022-07-19",31.3967,32.3706,31.3967,32.0489,32900.0],["2022-07-20",31.7273,32.1204,31.5486,31.7719,35500.0],["2022-07-21",31.7541,32.2634,31.4771,32.2634,34300.0],["2022-07-22",32.2633,32.2723,31.6022,31.7809,28600.0],["2022-07-25",31.9506,32.7369,31.6022,32.4063,173300.0],["2022-07-26",32.2634,32.996,32.1919,32.2991,45000.0],["2022-07-27",32.3795,32.5761,32.1115,32.4957,22800.0],["2022-07-28",32.7012,32.8888,32.1025,32.2008,46500.0],["2022-07-29",32.3259,32.6386,31.8434,32.5761,111200.0],["2022-08-01",32.5225,32.8352,32.04,32.3795,55600.0],["2022-08-02",32.4331,32.4331,31.9596,32.2366,32700.0],["2022-08-03",32.3616,32.8173,32.1383,32.5671,38800.0],["2022-08-04",32.5761,32.8084,32.4778,32.7548,37800.0],["2022-08-05",32.4331,32.9692,32.0757,32.2634,36000.0],["2022-08-08",32.5225,32.6475,32.04,32.2455,42200.0],["2022-08-09",32.3884,32.3884,31.9685,32.2634,40800.0],["2022-08-10",32.5582,32.6297,32.0579,32.1472,28100.0],["2022-08-11",32.3527,32.7012,32.1829,32.585,29700.0],["2022-08-12",32.6833,33.5857,32.5046,33.5232,31400.0],["2022-08-15",33.4338,34.3451,33.4159,34.3451,29700.0],["2022-08-16",34.2469,35.1046,33.961,35.0778,30300.0],["2022-08-17",34.7204,34.8723,34.1486,34.4256,33300.0],["2022-08-18",34.5328,35.1403,34.0682,34.774,31300.0],["2022-08-19",34.6847,34.8098,34.1486,34.4792,45500.0],["2022-08-22",34.3094,34.5238,33.675,33.8895,29200.0],["2022-08-23",33.8448,33.9431,33.5232,33.541,30200.0],["2022-08-24",33.7019,35.1225,32.8977,32.9781,35000.0],["2022-08-25",33.0586,34.229,32.9781,34.1575,33000.0],["2022-08-26",34.1128,34.2111,33.2462,33.3177,35800.0],["2022-08-29",33.1568,33.4606,32.6207,32.7101,31000.0],["2022-08-30",32.6565,33.6929,32.4242,32.7458,34300.0],["2022-08-31",32.7101,32.8977,32.308,32.7726,124700.0],["2022-09-01",32.6826,32.8627,31.9803,32.1964,36600.0],["2022-09-02",32.2594,33.2498,32.0163,32.3945,37800.0],["2022-09-06",32.8447,33.3038,32.1154,32.2864,38900.0],["2022-09-07",32.3495,33.0427,32.2054,32.9707,31300.0],["2022-09-08",32.7096,32.9887,32.4305,32.9077,33800.0],["2022-09-09",32.9347,33.3128,32.7906,32.9527,24300.0],["2022-09-12",33.0607,33.0878,32.6376,32.9437,26600.0],["2022-09-13",32.7636,32.7636,31.8453,32.0344,26200.0],["2022-09-14",31.9263,32.5385,31.9263,32.4845,39100.0],["2022-09-15",32.5566,33.2858,32.2865,32.4215,27500.0],["2022-09-16",32.2594,32.4035,31.5572,32.1784,56400.0],["2022-09-19",32.0524,32.6106,31.9983,32.5836,27200.0],["2022-09-20",32.4305,32.4305,32.1424,32.3225,15500.0],["2022-09-21",32.5926,32.5926,31.7282,31.8723,21300.0],["2022-09-22",31.7192,31.7192,31.071,31.2871,24300.0],["2022-09-23",30.9449,30.9449,30.2607,30.5308,36700.0],["2022-09-26",30.5218,30.8819,30.1796,30.6388,32300.0],["2022-09-27",30.7919,31.197,30.5218,30.8819,39000.0],["2022-09-28",31.125,31.7282,30.9269,31.5482,51300.0],["2022-09-29",31.5032,31.8363,31.152,31.7553,39900.0],["2022-09-30",31.6922,32.0434,31.116,31.233,46600.0],["2022-10-03",31.4941,32.2774,30.9359,31.9353,40000.0],["2022-10-04",32.2504,32.9527,32.2504,32.8897,32300.0],["2022-10-05",32.5926,32.8357,32.4665,32.6736,21700.0],["2022-10-06",32.4665,32.7726,32.3855,32.4755,17500.0],["2022-10-07",32.2864,32.2864,31.6472,31.9803,29000.0],["2022-10-10",31.9533,33.0878,31.7102,32.3855,27000.0],["2022-10-11",32.2234,32.5926,31.8723,32.3675,23800.0],["2022-10-12",32.4575,33.1238,32.2504,32.7546,30000.0],["2022-10-13",32.2054,34.6634,32.2054,34.6274,46600.0],["2022-10-14",34.9065,35.1135,34.2222,34.6904,29600.0],["2022-10-17",34.8344,35.5367,34.8344,35.3926,35400.0],["2022-10-18",35.6447,35.6447,34.8614,35.3296,31800.0],["2022-10-19",34.9695,35.8338,34.9695,35.7348,36800.0],["2022-10-20",35.7888,36.194,35.5547,35.6177,23800.0],["2022-10-21",35.6988,37.1573,35.5457,36.7342,37900.0],["2022-10-24",36.7342,37.5625,36.329,37.2564,32500.0],["2022-10-25",37.2564,37.8506,37.0223,37.3914,35800.0],["2022-10-26",37.3644,37.9586,36.9322,37.7606,36300.0],["2022-10-27",37.8236,38.4898,36.5091,37.9136,29800.0],["2022-10-28",38.1837,39.2821,35.4377,38.949,34000.0],["2022-10-31",38.6969,38.94,38.1567,38.5168,62600.0],["2022-11-01",38.6879,38.832,38.0487,38.2287,20600.0],["2022-11-02",38.0577,38.7239,37.3554,37.3554,26000.0],["2022-11-03",36.9593,37.4454,36.6261,36.6982,23700.0],["2022-11-04",36.9142,37.5265,36.7072,37.3644,18100.0],["2022-11-07",37.6345,38.6249,37.4544,38.2197,27500.0],["2022-11-08",38.4628,38.7509,38.1747,38.2647,25400.0],["2022-11-09",38.0577,38.1837,37.8146,38.0847,23700.0],["2022-11-10",39.2731,39.6153,38.5529,39.0481,48400.0],["2022-11-11",39.3272,39.4802,37.9136,38.1567,29200.0],["2022-11-14",37.9046,38.778,37.7426,38.5619,32700.0],["2022-11-15",38.7419,39.2011,38.7419,39.0481,26800.0],["2022-11-16",38.796,39.003,38.6339,38.7869,22800.0],["2022-11-17",38.6429,38.886,38.2738,38.7059,27400.0],["2022-11-18",39.1741,39.5162,37.7335,39.2011,32200.0],["2022-11-21",38.949,39.4352,38.877,38.994,21200.0],["2022-11-22",38.985,39.9394,38.823,39.5613,27300.0],["2022-11-23",39.3992,39.9304,38.805,38.868,21800.0],["2022-11-25",39.2461,39.2461,38.814,39.021,7100.0],["2022-11-28",38.841,39.1741,38.2558,38.6429,21000.0],["2022-11-29",38.805,38.877,37.8596,38.3818,22100.0],["2022-11-30",38.3728,39.3992,38.0757,39.1471,56800.0],["2022-12-01",39.4082,39.5252,38.841,39.2191,25100.0],["2022-12-02",38.8113,39.5364,38.639,39.3641,32300.0],["2022-12-05",39.3007,39.3007,38.2856,38.7206,46400.0],["2022-12-06",38.7025,38.8747,37.6692,38.1949,54900.0],["2022-12-07",38.1587,38.6028,38.0861,38.4578,25100.0],["2022-12-08",38.4034,38.8203,38.2584,38.6481,23600.0],["2022-12-09",38.5937,39.0922,38.2855,38.6662,23400.0],["2022-12-12",38.92,40.1799,38.349,39.8898,63000.0],["2022-12-13",40.6965,41.0409,39.772,39.917,115600.0],["2022-12-14",39.9895,40.7872,39.2916,40.3702,47300.0],["2022-12-15",40.189,40.615,39.6995,39.7901,43000.0],["2022-12-16",39.6814,41.0953,39.3913,40.7872,112100.0],["2022-12-19",41.1135,41.6754,39.482,39.8808,63600.0],["2022-12-20",39.9805,40.9866,39.6451,39.8083,26300.0],["2022-12-21",40.0802,40.7237,39.908,40.1799,49600.0],["2022-12-22",40.0893,40.198,39.2463,39.7992,63900.0],["2022-12-23",39.8898,40.6512,39.0107,40.4518,63200.0],["2022-12-27",40.7237,41.3763,40.5696,41.2675,37700.0],["2022-12-28",41.3763,41.5032,40.2161,40.2524,26500.0],["2022-12-29",40.5606,41.5576,40.5606,41.2222,33700.0],["2022-12-30",40.905,41.7117,40.6784,41.5304,46800.0],["2023-01-03",41.9383,41.9655,40.4337,41.0409,81900.0],["2023-01-04",41.2585,42.2374,41.0047,41.7932,77400.0],["2023-01-05",41.8929,42.328,41.4307,42.1195,59100.0],["2023-01-06",42.5999,44.3583,41.9383,43.6332,96200.0],["2023-01-09",44.458,44.8659,43.316,43.5969,83100.0],["2023-01-10",43.4791,44.3402,43.1709,44.1317,54900.0],["2023-01-11",44.2767,44.5849,43.47,44.3492,43000.0],["2023-01-12",44.3946,44.8749,42.6452,44.1589,56100.0],["2023-01-13",44.0411,44.2042,43.1981,44.2042,33500.0],["2023-01-17",44.1861,44.4127,43.2797,44.0411,46900.0],["2023-01-18",44.0411,44.1861,42.5999,42.8718,60800.0],["2023-01-19",42.6181,42.9897,42.1649,42.5455,40000.0],["2023-01-20",44.2949,44.3311,43.0803,43.6151,69600.0],["2023-01-23",44.1952,44.3764,43.6423,44.2495,67400.0],["2023-01-24",44.2133,44.2224,43.18,43.7964,51800.0],["2023-01-25",43.742,44.3402,43.18,44.322,31700.0],["2023-01-26",44.4399,44.8477,43.4519,44.313,38500.0],["2023-01-27",44.0864,44.5305,43.7692,43.9051,36900.0],["2023-01-30",43.6604,44.313,43.4338,43.7057,40900.0],["2023-01-31",43.7329,44.3039,43.7329,44.0139,117300.0],["2023-02-01",44.0139,45.2375,43.9776,44.884,46500.0],["2023-02-02",45.2556,45.7723,44.7662,45.6091,90800.0],["2023-02-03",45.3735,46.2164,45.3735,46.1257,66700.0],["2023-02-06",45.9807,46.2617,45.6272,45.7994,38200.0],["2023-02-07",45.5094,46.6605,45.5094,46.3342,41100.0],["2023-02-08",46.3795,46.5517,45.3916,45.6272,33900.0],["2023-02-09",45.872,46.2073,45.4278,45.6635,38000.0],["2023-02-10",45.6726,45.8901,45.3281,45.3735,53200.0],["2023-02-13",45.4732,46.3614,45.2556,46.3614,33200.0],["2023-02-14",46.1892,46.1892,45.3644,45.3916,60400.0],["2023-02-15",45.3281,45.8357,44.7118,45.6454,47500.0],["2023-02-16",45.1831,45.8629,45.0018,45.4188,47700.0],["2023-02-17",45.6272,46.0714,45.4097,45.872,42200.0],["2023-02-21",45.7179,45.7179,44.9021,44.9656,56400.0],["2023-02-22",44.9746,45.6001,44.3492,44.4127,63800.0],["2023-02-23",44.5486,44.8024,44.177,44.1951,32600.0],["2023-02-24",43.9504,44.594,43.5697,44.1861,49400.0],["2023-02-27",44.3492,44.5577,43.6151,43.6513,39300.0],["2023-02-28",43.7238,44.7027,43.6604,43.8235,94100.0],["2023-03-01",43.887,44.4127,43.6785,44.0773,38600.0],["2023-03-02",43.7673,43.7947,42.9831,43.5485,47000.0],["2023-03-03",43.7491,44.7156,43.6396,44.4968,49900.0],["2023-03-06",44.6244,44.6244,42.9467,43.4117,72900.0],["2023-03-07",43.3205,44.5332,43.1382,44.3418,47100.0],["2023-03-08",44.4147,44.6791,43.4938,43.9132,39100.0],["2023-03-09",43.8585,44.1867,42.2902,42.5181,41500.0],["2023-03-10",42.5455,42.7005,41.5425,41.8343,47000.0],["2023-03-13",41.4969,42.1716,40.3571,40.6854,85600.0],["2023-03-14",41.5881,42.8555,41.4057,41.6063,54700.0],["2023-03-15",40.9498,42.0896,40.4392,41.7704,47800.0],["2023-03-16",41.3601,42.8008,41.2507,42.6275,61300.0],["2023-03-17",42.4452,42.4452,41.0319,41.1777,125500.0],["2023-03-20",41.5607,42.1534,40.8677,41.2872,54300.0],["2023-03-21",41.8707,42.3357,41.7157,41.9801,71400.0],["2023-03-22",41.9163,42.2446,41.0319,41.0319,56600.0],["2023-03-23",41.123,41.4422,40.5668,40.7857,36500.0],["2023-03-24",40.4392,41.0227,40.2203,40.7765,60500.0],["2023-03-27",41.123,41.3875,40.6671,41.0227,38200.0],["2023-03-28",40.6854,40.8221,38.9985,39.2265,89200.0],["2023-03-29",39.4726,39.7644,38.9894,39.5912,49100.0],["2023-03-30",40.3571,40.3571,39.0714,39.3359,60400.0],["2023-03-31",39.345,39.6824,39.0988,39.4909,53700.0],["2023-04-03",39.4909,39.9741,39.1809,39.7371,66900.0],["2023-04-04",39.8921,39.8921,38.9438,39.3268,47200.0],["2023-04-05",39.035,39.2447,38.7158,39.0441,40000.0],["2023-04-06",39.19,39.8738,38.8526,39.5821,57500.0],["2023-04-10",39.3724,39.8191,39.1626,39.5638,50000.0],["2023-04-11",39.6185,39.9103,38.9803,39.5,37300.0],["2023-04-12",39.7462,39.8738,39.1444,39.2538,31400.0],["2023-04-13",39.427,39.5638,38.8435,39.272,42600.0],["2023-04-14",39.3997,39.5273,38.9347,38.9803,77800.0],["2023-04-17",38.9803,39.117,36.9469,38.3693,95900.0],["2023-04-18",38.5335,38.5335,33.8376,34.2023,106900.0],["2023-04-19",33.8376,34.33,33.0352,33.1173,113100.0],["2023-04-20",32.9167,34.3209,32.8255,34.2935,81800.0],["2023-04-21",34.2388,34.6035,33.5914,33.8558,82000.0],["2023-04-24",33.9653,34.4303,32.7708,32.8802,49800.0],["2023-04-25",33.017,33.5914,32.9075,32.9896,51800.0],["2023-04-26",32.7252,33.1811,32.3696,32.6614,60100.0],["2023-04-27",32.8072,33.3179,31.9592,32.7708,60000.0],["2023-04-28",32.6158,33.6826,32.4061,33.3543,88000.0],["2023-05-01",33.4638,34.102,33.1446,33.3908,49400.0],["2023-05-02",33.3999,34.0564,32.096,32.2784,68700.0],["2023-05-03",32.4516,33.409,32.2693,32.6249,65200.0],["2023-05-04",32.5975,32.9167,32.3513,32.8893,69900.0],["2023-05-05",33.3087,34.0108,33.1902,33.8832,43400.0],["2023-05-08",33.9744,34.0291,33.4729,34.0108,45700.0],["2023-05-09",33.8741,34.3756,33.6826,34.0108,52400.0],["2023-05-10",34.257,34.7859,33.7373,34.7768,60900.0],["2023-05-11",34.5306,34.6947,33.9926,34.5215,56600.0],["2023-05-12",34.5215,34.7403,33.9653,34.5123,59600.0],["2023-05-15",34.5032,35.023,34.1476,34.2297,27700.0],["2023-05-16",34.0473,34.5579,34.0473,34.0656,34900.0],["2023-05-17",34.2206,35.1597,34.1932,35.0047,59700.0],["2023-05-18",34.8406,35.5974,34.6582,35.3968,47200.0],["2023-05-19",35.8254,35.8254,35.2327,35.5153,58700.0],["2023-05-22",35.8254,36.026,34.8588,35.9621,67000.0],["2023-05-23",35.9621,36.5366,35.5974,36.263,93600.0],["2023-05-24",36.1172,36.1172,34.8588,34.9044,46600.0],["2023-05-25",34.6947,35.415,34.6491,35.3968,49200.0],["2023-05-26",35.3512,35.9165,35.1141,35.7889,32200.0],["2023-05-30",35.9804,36.108,35.4698,36.0168,51700.0],["2023-05-31",35.9986,36.1354,35.023,35.2145,178100.0],["2023-06-01",35.3056,35.8527,35.0777,35.3877,34900.0],["2023-06-02",35.847,37.1056,35.746,36.9954,49300.0],["2023-06-05",36.8668,36.8668,35.7,36.2512,39100.0],["2023-06-06",36.1778,37.5098,36.1778,37.124,49100.0],["2023-06-07",37.4455,38.5847,37.4455,38.4653,51900.0],["2023-06-08",38.254,38.254,36.6738,37.1332,66900.0],["2023-06-09",37.0873,37.5374,36.6922,36.8208,34700.0],["2023-06-12",36.9954,37.5558,36.5544,37.1516,35900.0],["2023-06-13",37.418,37.9876,37.0873,37.6109,53300.0],["2023-06-14",37.6752,37.859,36.9586,37.0321,43300.0],["2023-06-15",36.9311,37.7671,36.683,37.3996,56300.0],["2023-06-16",37.6752,37.8773,37.1056,37.7671,119500.0],["2023-06-20",37.7671,38.2999,37.271,37.8865,42800.0],["2023-06-21",37.7211,38.1254,37.2986,37.7303,50600.0],["2023-06-22",37.666,37.666,36.8117,37.0873,53300.0],["2023-06-23",36.6187,37.2985,36.2972,36.7657,608500.0],["2023-06-26",36.6647,36.6647,35.3877,35.5531,55500.0],["2023-06-27",35.5531,35.7919,35.1672,35.1948,31800.0],["2023-06-28",35.1396,35.8011,34.9192,35.4428,32400.0],["2023-06-29",35.5439,36.0216,35.4887,35.8287,28200.0],["2023-06-30",36.0583,36.0583,35.4612,35.6265,36800.0],["2023-07-03",35.5255,35.9113,35.1764,35.9113,32500.0],["2023-07-05",35.8011,35.8562,35.2866,35.4704,42100.0],["2023-07-06",35.2866,35.2866,34.3955,34.91,32900.0],["2023-07-07",35.0478,35.7,34.91,35.3785,45100.0],["2023-07-10",35.2774,35.8195,35.057,35.2683,30800.0],["2023-07-11",35.3509,35.7552,35.0018,35.5531,39200.0],["2023-07-12",36.1043,36.1594,35.3969,35.5071,33100.0],["2023-07-13",35.746,36.0124,35.5163,35.9848,33700.0],["2023-07-14",35.9848,35.9848,34.4782,35.0478,32000.0],["2023-07-17",34.8089,35.9573,34.7262,35.8287,32800.0],["2023-07-18",35.7644,36.0951,35.4428,35.8378,29400.0],["2023-07-19",35.893,36.0859,35.3877,35.9022,31800.0],["2023-07-20",34.5058,36.6187,34.4506,36.5728,47600.0],["2023-07-21",36.7473,36.83,35.8838,35.9573,35300.0],["2023-07-24",35.9665,36.0124,34.3036,34.4966,50800.0],["2023-07-25",34.469,35.4612,34.469,35.1029,56900.0],["2023-07-26",34.9651,35.6357,34.9651,35.5622,30300.0],["2023-07-27",34.9284,35.7919,34.9284,35.3142,40400.0],["2023-07-28",35.5898,35.7919,35.057,35.2683,42500.0],["2023-07-31",35.2683,35.6817,34.6527,34.864,65600.0],["2023-08-01",34.8181,35.2131,34.6803,35.0845,54200.0],["2023-08-02",34.8457,35.452,34.7262,34.8824,59800.0],["2023-08-03",34.7446,35.3693,34.5701,34.9835,42700.0],["2023-08-04",34.9743,35.5163,34.8457,34.9927,32700.0],["2023-08-07",35.2499,35.3785,35.0937,35.3142,45400.0],["2023-08-08",35.1029,35.2683,34.4598,35.1305,48900.0],["2023-08-09",35.1305,35.1305,34.7814,34.9008,42100.0],["2023-08-10",34.9008,35.0937,34.4874,34.9835,64000.0],["2023-08-11",34.8089,35.2683,34.7722,35.057,33000.0],["2023-08-14",35.057,35.9297,34.7446,35.8838,78900.0],["2023-08-15",35.6265,36.3431,35.4612,36.1961,53700.0],["2023-08-16",36.2512,36.6647,36.2512,36.5636,69400.0],["2023-08-17",36.4901,36.4901,35.057,35.6633,87300.0],["2023-08-18",35.4336,36.3064,35.305,35.9848,104900.0],["2023-08-21",35.9022,36.2237,35.4887,35.4979,40000.0],["2023-08-22",35.5531,35.7919,35.1396,35.1764,47200.0],["2023-08-23",35.1672,35.4244,35.1672,35.305,33000.0],["2023-08-24",35.1396,35.8562,35.1396,35.5347,40200.0],["2023-08-25",35.5439,35.6082,35.1396,35.2591,32600.0],["2023-08-28",35.3142,35.599,35.0478,35.1764,40000.0],["2023-08-29",35.1488,35.3326,34.9927,35.2866,36100.0],["2023-08-30",35.1488,35.2958,34.9375,35.1213,35900.0],["2023-08-31",35.1121,35.4612,35.0202,35.2223,55300.0],["2023-09-01",35.4908,35.8611,35.3519,35.4445,48700.0],["2023-09-05",35.3704,35.3704,34.7225,34.778,58300.0],["2023-09-06",34.8521,34.9261,34.2041,34.2504,32100.0],["2023-09-07",34.1022,34.2411,33.8801,34.0189,38400.0],["2023-09-08",33.9449,34.2133,33.6116,34.13,46500.0],["2023-09-11",34.3152,34.5373,34.2133,34.3429,29600.0],["2023-09-12",34.3985,34.9261,34.3429,34.7873,25600.0],["2023-09-13",34.9354,35.2316,34.5373,35.2223,37700.0],["2023-09-14",35.4352,36.3887,35.4352,35.9906,34100.0],["2023-09-15",36.111,36.2221,35.0927,35.5463,88800.0],["2023-09-18",35.5278,35.5278,34.9446,35.2131,20200.0],["2023-09-19",35.1112,35.4167,34.8428,35.3612,39900.0],["2023-09-20",35.3704,36.5831,35.3704,35.824,33800.0],["2023-09-21",35.6204,35.9629,35.5556,35.6389,46800.0],["2023-09-22",35.5926,35.6667,34.9076,34.9724,43200.0],["2023-09-25",34.7873,35.426,34.4077,35.3612,31700.0],["2023-09-26",35.0464,35.4167,34.3152,34.6391,48100.0],["2023-09-27",34.7965,35.7963,34.3892,34.5744,36000.0],["2023-09-28",34.6206,35.0927,34.6206,34.7317,23600.0],["2023-09-29",34.8058,34.8058,34.2781,34.4818,45800.0],["2023-10-02",34.4355,34.4355,33.5561,33.806,29700.0],["2023-10-03",33.769,33.7875,32.8618,33.0747,45700.0],["2023-10-04",33.084,34.1578,33.0747,33.8893,37100.0],["2023-10-05",33.9079,34.4447,33.9079,34.2133,54900.0],["2023-10-06",34.1208,34.8613,33.8616,34.815,38900.0],["2023-10-09",34.6854,34.7965,34.167,34.7039,34300.0],["2023-10-10",34.4447,35.5463,34.4447,35.2131,49900.0],["2023-10-11",35.3612,35.3612,34.6391,34.9909,28200.0],["2023-10-12",34.9909,35.176,34.0652,34.5003,32800.0],["2023-10-13",34.741,34.9724,33.5376,33.7875,30000.0],["2023-10-16",34.1393,35.176,33.5376,34.3985,29000.0],["2023-10-17",34.38,35.3334,34.38,35.3056,47900.0],["2023-10-18",35.1205,35.1205,34.1948,34.2041,25500.0],["2023-10-19",34.741,35.0002,34.3244,34.3244,32000.0],["2023-10-20",34.5651,34.6114,33.7968,33.8153,34200.0],["2023-10-23",33.7875,34.5558,33.5283,34.2411,35200.0],["2023-10-24",34.4725,34.8428,34.1578,34.7687,35100.0],["2023-10-25",34.7317,35.3427,34.4818,34.6762,54900.0],["2023-10-26",34.7965,35.3149,34.7965,35.1668,29700.0],["2023-10-27",35.065,35.065,34.2504,34.3892,30600.0],["2023-10-30",34.5558,35.3334,34.417,34.9724,30200.0],["2023-10-31",34.8706,35.176,34.6206,35.0002,32800.0],["2023-11-01",35.1575,35.463,34.6206,35.1853,27100.0],["2023-11-02",35.5648,36.185,35.0464,36.1665,40800.0],["2023-11-03",36.6664,37.0737,36.5646,36.5831,47400.0],["2023-11-06",36.4627,36.4905,36.0092,36.3979,29000.0],["2023-11-07",36.1943,36.435,35.9444,36.2406,25900.0],["2023-11-08",36.5461,36.5461,36.0092,36.3517,34100.0],["2023-11-09",36.074,36.8145,36.074,36.435,31300.0],["2023-11-10",36.509,36.6757,36.0092,36.4257,30000.0],["2023-11-13",36.4165,36.6479,36.0277,36.435,24700.0],["2023-11-14",37.3699,38.5085,37.3699,38.4807,47000.0],["2023-11-15",38.3234,38.7584,38.1475,38.4067,28000.0],["2023-11-16",38.2123,38.6936,37.4532,38.129,31200.0],["2023-11-17",38.4622,38.5826,37.9809,38.3049,29200.0],["2023-11-20",38.4159,38.4159,37.6754,37.7865,53900.0],["2023-11-21",37.768,38.2678,37.4995,38.0549,27800.0],["2023-11-22",38.1197,38.5733,37.9253,38.0734,28100.0],["2023-11-24",37.9624,38.9343,37.8698,38.7677,25400.0],["2023-11-27",38.4807,38.8603,37.8142,37.8605,39600.0],["2023-11-28",37.7032,38.1845,37.5643,37.768,37400.0],["2023-11-29",38.0364,38.4715,35.2686,37.9624,32800.0],["2023-11-30",37.9161,38.9158,37.6384,38.2771,95900.0],["2023-12-01",38.129,39.4527,38.129,39.2583,45100.0],["2023-12-04",38.9973,40.0508,38.9973,40.0135,40200.0],["2023-12-05",39.9389,40.088,39.0812,39.1371,30800.0],["2023-12-06",39.1558,39.8829,38.7269,38.7456,43000.0],["2023-12-07",38.96,39.1464,38.5405,38.9693,23800.0],["2023-12-08",38.8481,39.3236,38.8481,39.0252,22200.0],["2023-12-11",38.8295,39.3888,38.8295,39.3143,33900.0],["2023-12-12",39.4354,39.7711,39.0812,39.6219,35800.0],["2023-12-13",39.7711,41.1229,38.5871,41.011,124800.0],["2023-12-14",41.4398,42.0738,41.1508,41.8501,60600.0],["2023-12-15",42.3908,42.8196,37.7667,42.1204,146500.0],["2023-12-18",42.0645,42.3535,41.1136,41.5704,50600.0],["2023-12-19",41.6636,42.223,41.6636,41.934,39900.0],["2023-12-20",41.9526,42.8756,41.7289,41.9246,42500.0],["2023-12-21",42.2603,42.6332,41.8967,42.2603,29100.0],["2023-12-22",42.2603,42.8849,42.2603,42.4467,50100.0],["2023-12-26",42.195,43.3697,42.195,43.351,25100.0],["2023-12-27",43.2485,43.351,43.0061,43.0713,22000.0],["2023-12-28",42.8103,43.2485,42.7544,43.062,22200.0],["2023-12-29",43.0247,43.4349,41.3932,41.9992,45700.0],["2024-01-02",41.6356,42.3721,41.3373,42.3255,78900.0],["2024-01-03",42.1391,42.6984,41.4771,41.4958,60800.0],["2024-01-04",41.6263,42.1297,41.3559,41.3932,36900.0],["2024-01-05",41.0017,41.934,41.0017,41.3932,53800.0],["2024-01-08",41.3093,41.3093,40.7686,41.1042,35300.0],["2024-01-09",40.8339,41.0483,40.4796,40.4796,45300.0],["2024-01-10",40.2745,40.3957,39.9109,40.2279,30500.0],["2024-01-11",39.9762,40.1533,39.4541,40.0414,36400.0],["2024-01-12",40.461,40.461,39.9575,40.0601,30200.0],["2024-01-16",39.6219,39.6312,38.1116,38.5778,46600.0],["2024-01-17",38.1116,38.9413,38.1116,38.8761,38600.0],["2024-01-18",39.0346,39.0346,38.2142,38.5684,35000.0],["2024-01-19",38.5218,38.8481,37.8226,38.671,51600.0],["2024-01-22",39.0532,39.6592,38.8295,39.3049,34600.0],["2024-01-23",39.7897,39.8736,39.1558,39.4261,34800.0],["2024-01-24",39.8457,40.2745,39.4261,40.0414,46500.0],["2024-01-25",40.6194,41.934,40.6194,41.2907,46200.0],["2024-01-26",41.906,42.1297,40.9644,41.011,24000.0],["2024-01-29",40.9644,41.7102,40.9644,41.6263,35900.0],["2024-01-30",41.5797,41.8407,41.0669,41.2068,31400.0],["2024-01-31",41.0203,41.3932,40.1999,40.2372,60800.0],["2024-02-01",40.2092,40.3304,38.4752,40.0228,69200.0],["2024-02-02",39.4821,39.8829,39.1185,39.249,31600.0],["2024-02-05",38.8015,40.2931,38.4099,39.4354,42500.0],["2024-02-06",39.3888,40.8712,39.3888,40.0881,27000.0],["2024-02-07",39.9855,40.4143,39.538,40.1626,33000.0],["2024-02-08",40.3491,42.3255,40.0787,40.1719,33800.0],["2024-02-09",40.1067,40.8805,39.3795,40.8246,56100.0],["2024-02-12",42.7917,46.8471,42.5772,45.113,137000.0],["2024-02-13",44.218,44.218,42.223,42.484,65700.0],["2024-02-14",43.062,44.3019,43.062,44.3019,47100.0],["2024-02-15",44.563,45.3275,44.1248,45.1503,38000.0],["2024-02-16",44.9825,45.2995,43.8638,44.3113,32500.0],["2024-02-20",43.8358,44.4698,43.7239,43.9757,28100.0],["2024-02-21",44.0129,44.1248,43.2671,43.3697,32600.0],["2024-02-22",43.1273,43.7239,43.118,43.5282,41100.0],["2024-02-23",43.7612,44.6749,43.3137,44.2926,34300.0],["2024-02-26",44.0223,44.7028,43.8172,44.1248,23100.0],["2024-02-27",44.2833,44.7122,44.2274,44.2833,25600.0],["2024-02-28",44.0129,44.5816,43.8172,44.3299,25000.0],["2024-02-29",44.7774,45.5699,44.7122,45.0478,40900.0],["2024-03-01",45.1037,45.1037,44.1714,44.6469,31900.0],["2024-03-04",44.7032,45.4256,44.5249,44.8345,28100.0],["2024-03-05",44.3185,45.1723,44.0277,44.1028,45900.0],["2024-03-06",44.5812,44.5812,43.5399,44.206,31600.0],["2024-03-07",44.5625,44.8533,44.0465,44.3655,27800.0],["2024-03-08",44.7689,45.0222,44.2716,44.281,23900.0],["2024-03-11",44.3748,44.6563,43.9151,44.2716,34300.0],["2024-03-12",44.4499,44.5531,43.7181,44.3092,36500.0],["2024-03-13",44.4311,44.8908,44.0465,44.4593,33800.0],["2024-03-14",44.2341,44.3748,43.0802,43.174,41500.0],["2024-03-15",43.0239,44.2716,43.0239,43.493,123100.0],["2024-03-18",43.6806,44.1309,43.1834,43.1834,42200.0],["2024-03-19",42.8081,43.1646,42.142,42.5267,36100.0],["2024-03-20",42.5736,44.2153,42.2452,43.7463,43100.0],["2024-03-21",43.6243,44.281,43.4273,44.084,49700.0],["2024-03-22",44.1591,44.281,43.2678,43.6524,33300.0],["2024-03-25",43.8588,44.2341,43.1177,43.1927,35600.0],["2024-03-26",43.5586,43.7556,43.1646,43.2678,33800.0],["2024-03-27",43.4742,44.4968,42.9676,44.4968,48400.0],["2024-03-28",44.675,45.6038,44.206,45.191,72700.0],["2024-04-01",45.3693,45.4256,43.9339,44.4968,37000.0],["2024-04-02",44.0371,44.5625,43.2678,43.7275,34200.0],["2024-04-03",43.371,44.2341,43.371,44.1028,41900.0],["2024-04-04",44.6375,44.8908,44.1497,44.3936,42700.0],["2024-04-05",44.2341,44.675,44.2341,44.2998,20500.0],["2024-04-08",44.6938,45.2755,44.5812,45.1066,37200.0],["2024-04-09",45.2567,46.1198,45.1816,45.2567,42100.0],["2024-04-10",44.3185,44.6094,42.8832,43.5023,50300.0],["2024-04-11",43.3147,43.6994,43.0051,43.5117,32200.0],["2024-04-12",43.4742,43.6243,42.2546,42.6299,26200.0],["2024-04-15",42.461,42.9394,41.7386,42.3109,37100.0],["2024-04-16",41.9825,42.7143,41.7386,42.5267,32500.0],["2024-04-17",42.6205,42.6205,41.8418,41.9638,41700.0],["2024-04-18",40.7629,41.626,40.5753,40.9787,50500.0],["2024-04-19",40.5471,41.5041,38.8866,39.0742,63900.0],["2024-04-22",39.1587,40.4909,39.1587,39.4964,56000.0],["2024-04-23",39.5246,40.4346,39.5246,40.3408,61700.0],["2024-04-24",40.4064,41.0819,40.2469,41.0068,42800.0],["2024-04-25",40.716,40.7723,40.0218,40.7535,54500.0],["2024-04-26",40.6972,41.2508,40.6222,40.9224,33000.0],["2024-04-29",41.0444,41.3727,40.6597,40.8098,36200.0],["2024-04-30",40.4533,40.5941,40.2376,40.519,44600.0],["2024-05-01",40.6785,41.5416,40.6316,40.8005,28400.0],["2024-05-02",41.1288,41.3727,40.9224,41.2601,23700.0],["2024-05-03",41.8606,42.0388,41.2414,41.5416,24400.0],["2024-05-06",41.5791,42.2171,41.5604,41.626,25700.0],["2024-05-07",41.8793,42.1983,41.6729,41.7011,21100.0],["2024-05-08",41.3633,41.8699,41.3633,41.8324,24000.0],["2024-05-09",41.5228,42.3766,41.4665,42.1889,20200.0],["2024-05-10",42.2265,42.2358,41.5604,41.9919,19400.0],["2024-05-13",42.0201,42.1514,41.6448,41.6636,17600.0],["2024-05-14",42.0951,42.6299,41.7761,42.5548,20400.0],["2024-05-15",42.7987,43.0051,42.0951,42.3859,23700.0],["2024-05-16",42.5454,42.7049,42.2452,42.7049,22300.0],["2024-05-17",42.8644,43.2866,42.4422,42.8456,26300.0],["2024-05-20",42.9207,42.9207,42.2171,42.2171,15100.0],["2024-05-21",42.1702,42.4985,41.7386,42.2265,37500.0],["2024-05-22",42.2358,42.2734,41.3164,41.4478,32400.0],["2024-05-23",41.4384,41.4478,40.4909,41.0537,32600.0],["2024-05-24",41.1007,41.4478,40.4721,40.7911,25200.0],["2024-05-28",40.716,40.9224,40.1062,40.3408,23100.0],["2024-05-29",39.7685,39.8623,39.3463,39.5246,32400.0],["2024-05-30",39.7591,39.8811,39.2525,39.4964,41600.0],["2024-05-31",39.5152,40.0781,39.4589,39.7216,75200.0],["2024-06-03",40.1719,40.1719,39.487,39.7122,30600.0],["2024-06-04",39.4287,39.6366,39.0697,39.4665,37300.0],["2024-06-05",39.8067,40.1279,39.287,39.9956,23600.0],["2024-06-06",39.7405,40.109,39.3531,40.0618,30300.0],["2024-06-07",39.8823,39.9673,39.0224,39.1453,30400.0],["2024-06-10",38.7106,39.3059,38.5217,39.013,26200.0],["2024-06-11",38.9752,38.9752,38.1532,38.8524,27100.0],["2024-06-12",39.6366,39.9106,39.013,39.1736,29600.0],["2024-06-13",39.2681,39.372,38.6256,38.8618,20700.0],["2024-06-14",38.3516,38.8618,38.0587,38.2004,31100.0],["2024-06-17",38.191,38.7012,37.9359,38.7012,28300.0],["2024-06-18",38.7579,38.8335,38.3233,38.6445,24600.0],["2024-06-20",38.4839,38.9374,37.8886,38.5122,21100.0],["2024-06-21",38.5878,38.6445,38.2382,38.2666,53200.0],["2024-06-24",38.4555,38.5406,37.8225,38.1343,39900.0],["2024-06-25",37.9075,38.4555,37.7752,38.2004,34500.0],["2024-06-26",37.8792,37.8792,37.369,37.6052,53000.0],["2024-06-27",37.7941,37.813,37.1233,37.5579,39400.0],["2024-06-28",37.9359,38.3327,37.3217,37.8603,360500.0],["2024-07-01",37.813,38.3421,37.4162,38.3327,58400.0],["2024-07-02",38.361,39.0791,38.3233,38.9941,39500.0],["2024-07-03",39.1831,39.1831,38.4083,38.4083,13200.0],["2024-07-05",38.1626,38.2666,37.0949,37.1138,37700.0],["2024-07-08",37.454,38.087,37.2367,38.087,41700.0],["2024-07-09",37.9264,38.087,37.4445,37.5201,28100.0],["2024-07-10",37.6524,38.0209,37.5674,38.0209,30400.0],["2024-07-11",38.8524,40.3641,38.4177,39.7405,47700.0],["2024-07-12",40.3074,40.8366,40.0807,40.3925,36700.0],["2024-07-15",40.8082,41.942,40.7704,41.6586,48500.0],["2024-07-16",42.1405,43.7656,42.1405,43.6522,45100.0],["2024-07-17",43.4066,44.3231,43.4066,43.52,51300.0],["2024-07-18",38.8524,41.9231,36.802,37.3217,105000.0],["2024-07-19",37.3406,38.5973,37.2745,37.5107,70500.0],["2024-07-22",37.4067,37.6524,36.3013,37.1233,92000.0],["2024-07-23",37.0477,38.6634,37.0477,38.5973,71100.0],["2024-07-24",38.5028,38.9847,38.1059,38.1248,56500.0],["2024-07-25",38.5028,39.3248,38.4744,38.6917,61400.0],["2024-07-26",39.3059,39.75,38.6729,39.7405,41000.0],["2024-07-29",39.8256,39.8823,39.1169,39.4949,48600.0],["2024-07-30",39.835,40.0429,39.1264,39.9484,66800.0],["2024-07-31",40.1374,41.1484,39.372,40.572,89700.0],["2024-08-01",40.3547,40.5626,38.8335,39.1831,69700.0],["2024-08-02",37.5957,39.0602,37.454,38.5595,59300.0],["2024-08-05",36.8587,37.2839,35.895,36.1312,59900.0],["2024-08-06",36.169,37.2745,36.1312,36.8776,41600.0],["2024-08-07",37.2556,37.5201,36.2257,36.3013,32400.0],["2024-08-08",36.6603,37.5012,36.6603,37.4256,35600.0],["2024-08-09",37.4351,38.0398,37.0761,38.0209,48400.0],["2024-08-12",38.0776,38.2571,37.5201,37.9737,52100.0],["2024-08-13",38.4083,38.6823,37.9548,38.5595,58800.0],["2024-08-14",38.4366,38.4366,37.8319,38.1626,40800.0],["2024-08-15",39.013,39.8445,38.9563,39.3437,46100.0],["2024-08-16",39.3343,39.8161,39.3343,39.5421,27800.0],["2024-08-19",39.7594,39.8917,39.3342,39.8823,21500.0],["2024-08-20",39.9579,39.9579,39.4571,39.4854,21500.0],["2024-08-21",39.9012,39.9012,39.0697,39.4854,16000.0],["2024-08-22",39.5421,39.5421,39.1075,39.4004,15200.0],["2024-08-23",39.5894,41.309,39.5327,40.8649,34600.0],["2024-08-26",41.3657,41.4129,40.7326,40.7799,32100.0],["2024-08-27",40.3358,40.5815,40.0145,40.1941,21400.0],["2024-08-28",40.5248,40.7421,39.8539,40.1563,20900.0],["2024-08-29",40.5531,41.2995,40.1846,40.7137,36400.0],["2024-08-30",40.7515,41.1011,40.4681,41.0444,23700.0],["2024-09-03",40.5116,40.9112,39.5602,39.8171,33100.0],["2024-09-04",39.6839,40.1025,39.5697,39.8837,30900.0],["2024-09-05",40.0074,40.0074,38.2758,38.2853,84700.0],["2024-09-06",38.3424,38.5802,37.6764,38.2092,92800.0],["2024-09-09",38.3043,38.7515,38.1806,38.3709,40300.0],["2024-09-10",38.5707,38.9323,37.9142,38.78,32300.0],["2024-09-11",38.6659,38.9798,38.0855,38.8847,20900.0],["2024-09-12",39.2843,39.3985,38.6944,38.7991,29600.0],["2024-09-13",39.3604,40.1025,38.9228,39.9503,29100.0],["2024-09-16",39.9503,40.2167,39.5126,39.5792,31200.0],["2024-09-17",39.8552,40.759,39.7886,39.8932,39300.0],["2024-09-18",40.0359,40.9493,39.427,40.0169,40500.0],["2024-09-19",40.9207,41.0159,40.3118,40.9969,26200.0],["2024-09-20",41.0444,41.2442,40.0645,40.074,110500.0],["2024-09-23",40.1215,40.5021,39.6078,39.8266,25100.0],["2024-09-24",40.0454,40.0454,39.2558,39.4365,25800.0],["2024-09-25",39.0274,39.0274,38.6754,38.6849,31800.0],["2024-09-26",39.1321,39.4841,38.742,39.1892,31200.0],["2024-09-27",39.5887,39.9122,39.113,39.3604,35100.0],["2024-09-30",39.2748,39.4651,38.8942,39.4651,20400.0],["2024-10-01",38.8466,38.8657,38.1997,38.5898,21900.0],["2024-10-02",38.5898,38.6944,38.2663,38.2853,16200.0],["2024-10-03",38.2663,38.5422,37.9618,37.9713,33400.0],["2024-10-04",38.5802,38.9132,38.39,38.5232,16500.0],["2024-10-07",38.3614,38.5136,38.1711,38.3424,21300.0],["2024-10-08",38.5041,38.6849,38.2187,38.3329,20500.0],["2024-10-09",38.0665,39.0464,37.8572,38.6088,30300.0],["2024-10-10",38.1616,38.6754,38.057,38.5993,25400.0],["2024-10-11",38.7134,40.1025,38.7134,39.8837,42800.0],["2024-10-14",39.9122,40.0074,39.5697,39.8456,22100.0],["2024-10-15",39.8647,40.5973,39.779,40.1025,38200.0],["2024-10-16",40.5592,40.9017,40.3214,40.8827,66400.0],["2024-10-17",40.5307,40.5877,39.7505,40.1215,43100.0],["2024-10-18",40.3404,40.3404,38.1521,38.3329,36100.0],["2024-10-21",38.4185,38.6659,37.9808,38.1711,40600.0],["2024-10-22",38.0474,39.3224,37.7906,39.2843,32400.0],["2024-10-23",39.2462,39.5602,38.9989,39.5221,32500.0],["2024-10-24",39.7981,39.9884,39.1511,39.8932,36500.0],["2024-10-25",40.2357,40.3309,39.779,40.1215,39000.0],["2024-10-28",40.4546,41.111,40.4355,41.0349,39300.0],["2024-10-29",40.759,41.073,40.6543,40.8732,27500.0],["2024-10-30",40.9207,41.5392,40.5116,40.5877,23200.0],["2024-10-31",40.0835,40.2928,39.094,39.3509,50800.0],["2024-11-01",39.7315,40.5021,39.7315,40.4546,40800.0],["2024-11-04",40.1596,41.0825,40.1596,40.4736,40500.0],["2024-11-05",40.2167,41.2728,40.1881,41.1491,26600.0],["2024-11-06",43.7655,44.8501,43.3374,43.9272,201600.0],["2024-11-07",43.9843,43.9843,42.4906,42.7475,51000.0],["2024-11-08",42.8331,42.8617,42.405,42.7094,37700.0],["2024-11-11",43.0519,44.1461,42.776,43.8987,37800.0],["2024-11-12",43.8511,44.7169,43.3944,43.5181,55500.0],["2024-11-13",43.9748,44.1556,42.5667,42.6809,40800.0],["2024-11-14",42.3764,42.6618,41.8627,42.405,42000.0],["2024-11-15",42.6619,42.8902,42.0529,42.3384,44500.0],["2024-11-18",42.2623,42.4525,41.9483,42.1481,28800.0],["2024-11-19",41.8817,42.4145,41.7199,42.1386,30500.0],["2024-11-20",42.1195,42.443,41.6248,41.7675,28400.0],["2024-11-21",42.1481,42.9092,42.1005,42.1481,30200.0],["2024-11-22",42.6048,43.0614,42.5477,42.776,29400.0],["2024-11-25",43.1661,43.5086,42.5857,42.6523,49500.0],["2024-11-26",42.2908,42.5953,41.9388,42.3764,37700.0],["2024-11-27",42.8141,42.9758,42.2813,42.4335,25000.0],["2024-11-29",42.8141,43.0329,42.2432,42.6904,23400.0],["2024-12-02",42.7855,43.4135,42.6143,42.9758,32200.0],["2024-12-03",43.1099,43.1099,42.5543,42.7172,32600.0],["2024-12-04",42.6022,43.0908,42.4872,43.0525,37800.0],["2024-12-05",42.8609,43.1866,41.8741,41.8837,36800.0],["2024-12-06",41.8645,42.1519,41.7496,42.1424,26500.0],["2024-12-09",42.1998,42.8225,42.1807,42.2765,34300.0],["2024-12-10",42.4489,43.4165,41.8166,42.7746,40600.0],["2024-12-11",42.9279,43.1099,42.334,42.6214,42900.0],["2024-12-12",42.583,42.7555,42.0561,42.2286,26800.0],["2024-12-13",42.1615,42.3627,41.7208,41.9987,46300.0],["2024-12-16",41.9316,42.3531,41.3568,41.9412,30000.0],["2024-12-17",41.9029,42.2573,41.8262,42.0466,40400.0],["2024-12-18",42.3244,42.3627,39.8336,40.2551,75200.0],["2024-12-19",40.8299,42.3531,40.0635,40.485,63300.0],["2024-12-20",40.0443,41.6538,39.9773,40.2264,122300.0],["2024-12-23",40.1018,40.485,39.5079,39.7186,36900.0],["2024-12-24",39.6324,39.9869,39.3642,39.9773,18200.0],["2024-12-26",39.7474,40.0539,39.2588,39.9581,20500.0],["2024-12-27",39.6611,40.121,38.981,39.3067,22400.0],["2024-12-30",39.1247,39.2205,38.5786,38.9235,40200.0],["2024-12-31",39.2492,39.4216,38.9522,39.1917,24200.0],["2025-01-02",39.5462,39.6611,38.205,38.4253,32600.0],["2025-01-03",38.6169,38.7798,37.2087,38.023,48800.0],["2025-01-06",38.0996,38.6457,37.6206,38.6457,74100.0],["2025-01-07",38.6648,39.6803,38.6648,39.5462,94900.0],["2025-01-08",39.4025,39.9581,39.23,39.7474,57200.0],["2025-01-10",39.3258,39.3258,37.0841,37.2374,49700.0],["2025-01-13",36.7297,37.4578,36.4135,37.2662,51600.0],["2025-01-14",37.429,38.0517,37.429,37.8026,30700.0],["2025-01-15",38.6744,38.8277,38.2816,38.7702,36000.0],["2025-01-16",38.7702,39.0289,38.0326,38.569,47300.0],["2025-01-17",38.7798,39.3929,38.2433,38.3487,44500.0],["2025-01-21",38.6552,39.2109,38.2433,38.7702,34200.0],["2025-01-22",38.502,38.9426,38.2816,38.684,76100.0],["2025-01-23",39.0289,40.7724,39.0289,39.7186,71300.0],["2025-01-24",39.3642,39.6707,39.0768,39.3737,26900.0],["2025-01-27",39.4696,40.2647,39.4696,39.9486,51200.0],["2025-01-28",39.7761,39.939,39.3163,39.6803,42100.0],["2025-01-29",39.4312,39.9773,39.3929,39.824,42000.0],["2025-01-30",40.2455,40.6096,39.9102,40.188,33800.0],["2025-01-31",40.0827,40.1976,39.3354,39.46,54000.0],["2025-02-03",38.751,39.4695,38.6169,39.3546,55700.0],["2025-02-04",39.0959,40.7724,39.0959,40.7341,37900.0],["2025-02-05",40.7341,41.5292,40.6287,40.8395,52500.0],["2025-02-06",41.0886,41.3281,40.7341,41.3089,27000.0],["2025-02-07",41.1652,41.443,40.5233,41.2418,44800.0],["2025-02-10",41.2706,41.7687,41.0502,41.5197,59200.0],["2025-02-11",41.261,42.7842,41.1652,42.7459,63500.0],["2025-02-12",42.1998,42.5639,41.376,42.3244,65800.0],["2025-02-13",42.6214,43.1004,42.2094,43.0525,39000.0],["2025-02-14",43.3303,43.541,42.2765,42.7172,42700.0],["2025-02-18",42.7172,43.1866,42.4202,43.1866,29800.0],["2025-02-19",42.813,43.0429,42.5639,42.9854,32100.0],["2025-02-20",42.6884,43.0141,41.9603,42.4777,38100.0],["2025-02-21",42.9088,43.0046,41.146,41.3664,75400.0],["2025-02-24",41.5484,41.8454,41.1939,41.3951,42300.0],["2025-02-25",41.5963,42.5735,41.4334,41.8262,42500.0],["2025-02-26",41.6729,41.8262,41.5292,41.7304,33600.0],["2025-02-27",41.5676,42.037,41.5292,41.8071,43500.0],["2025-02-28",41.6729,41.9795,41.4813,41.8741,34400.0],["2025-03-03",42.1615,42.9088,41.9316,42.5256,44900.0],["2025-03-04",42.3519,42.3519,41.0785,41.2618,45000.0],["2025-03-05",41.474,41.9178,41.146,41.3293,52800.0],["2025-03-06",41.1074,41.8985,40.3838,41.8502,41200.0],["2025-03-07",41.6091,42.1204,40.6154,41.8888,39400.0],["2025-03-10",41.8213,41.9757,40.9048,41.2811,40400.0],["2025-03-11",41.6187,41.6187,40.8083,40.9145,40800.0],["2025-03-12",41.1556,41.3293,40.654,41.1846,30800.0],["2025-03-13",41.3196,41.7345,40.6057,41.1749,39400.0],["2025-03-14",41.5512,42.2651,41.2039,41.638,22700.0],["2025-03-17",41.5029,41.8792,41.1653,41.8117,24100.0],["2025-03-18",41.7731,41.9081,41.4933,41.8888,26800.0],["2025-03-19",41.9467,42.5642,41.1653,42.4291,25300.0],["2025-03-20",42.294,42.6027,41.8117,42.159,24300.0],["2025-03-21",41.7345,41.7731,41.1556,41.3486,104900.0],["2025-03-24",41.8213,42.0046,41.5126,41.5222,25600.0],["2025-03-25",41.3293,41.5222,41.2135,41.2907,24100.0],["2025-03-26",41.4354,41.7441,41.3775,41.6091,19300.0],["2025-03-27",41.7441,42.1493,41.3582,42.0336,22400.0],["2025-03-28",42.0432,42.0432,40.818,40.982,41800.0],["2025-03-31",40.6733,41.8406,40.6733,41.7248,71700.0],["2025-04-01",41.5029,42.0818,41.1653,41.8213,33900.0],["2025-04-02",41.3004,42.0046,41.3004,41.9081,33700.0],["2025-04-03",40.1909,40.2102,38.956,39.4577,47700.0],["2025-04-04",37.9334,39.9208,37.6247,39.4674,73100.0],["2025-04-07",38.1842,40.5286,37.6633,38.628,54300.0],["2025-04-08",40.3356,40.3356,37.4703,37.808,49300.0],["2025-04-09",37.5668,40.3838,36.959,39.5831,74000.0],["2025-04-10",38.8499,38.8499,37.1713,37.8273,38200.0],["2025-04-11",37.5186,38.0781,36.8819,37.9045,21800.0],["2025-04-14",38.3386,38.3868,37.3932,38.1553,35000.0],["2025-04-15",37.9817,38.5894,37.9817,38.5316,25000.0],["2025-04-16",38.329,38.5123,37.8273,38.2807,24700.0],["2025-04-17",38.5026,38.8982,36.9494,38.0878,37400.0],["2025-04-21",37.5861,38.4447,37.3063,38.0492,51400.0],["2025-04-22",38.5026,39.5252,38.2421,39.0043,79700.0],["2025-04-23",39.6989,40.2584,38.6473,39.2165,69900.0],["2025-04-24",39.3998,39.9401,39.1297,39.6121,47200.0],["2025-04-25",39.1393,39.4481,38.9271,39.1393,100000.0],["2025-04-28",39.2455,39.6217,38.985,39.6217,123600.0],["2025-04-29",39.3998,40.0751,39.0525,39.7375,51100.0],["2025-04-30",39.4288,39.8629,38.7438,39.3033,125600.0],["2025-05-01",39.4673,40.2584,39.2069,39.8436,47900.0],["2025-05-02",39.998,40.3356,39.6603,40.133,87400.0],["2025-05-05",39.7857,40.5768,39.7857,39.969,44700.0],["2025-05-06",39.7954,40.2584,39.5928,39.8725,44200.0],["2025-05-07",40.0462,40.6347,39.969,40.2198,55800.0],["2025-05-08",40.2488,41.2811,40.2295,41.1653,59400.0],["2025-05-09",41.0109,41.1749,40.4417,40.7794,39800.0],["2025-05-12",41.9757,42.3905,41.2714,41.3486,52800.0],["2025-05-13",41.6766,42.2844,41.4258,41.9467,38400.0],["2025-05-14",41.6862,41.7924,41.3582,41.4065,52900.0],["2025-05-15",41.3679,42.0046,41.3679,41.7152,28400.0],["2025-05-16",41.5705,41.5801,41.1363,41.2618,54300.0],["2025-05-19",40.9434,41.8888,40.6443,41.3968,33200.0],["2025-05-20",41.2232,41.5126,41.0013,41.4065,37000.0],["2025-05-21",41.0302,41.5126,40.8566,41.1653,63600.0],["2025-05-22",40.8662,41.5222,40.7697,41.0109,58400.0],["2025-05-23",40.5189,41.1363,40.5189,40.982,40700.0],["2025-05-27",41.3004,42.0721,40.4803,41.8117,48700.0],["2025-05-28",41.6187,41.6766,41.2328,41.2811,40200.0],["2025-05-29",41.3486,41.5608,41.0688,41.2811,25500.0],["2025-05-30",41.0109,41.31,40.7119,40.8083,67200.0],["2025-06-02",41.0206,41.1267,40.2488,40.6347,43700.0],["2025-06-03",40.6055,41.8787,40.6055,41.0915,36400.0],["2025-06-04",41.2761,41.4025,40.5472,40.6347,45200.0],["2025-06-05",40.5861,40.8291,40.382,40.6055,45600.0],["2025-06-06",41.0623,41.247,40.5861,41.247,36000.0],["2025-06-09",41.1984,41.4705,40.8485,41.4413,36100.0],["2025-06-10",41.6843,41.9079,41.4413,41.8593,41100.0],["2025-06-11",41.9467,42.1411,41.3344,41.4802,40400.0],["2025-06-12",41.5385,41.8593,41.0234,41.5483,46200.0],["2025-06-13",41.0623,41.3247,40.071,40.1876,51600.0],["2025-06-16",40.2654,40.6055,39.9155,40.1973,32800.0],["2025-06-17",39.828,40.4597,39.828,40.1779,39700.0],["2025-06-18",40.003,40.8388,40.003,40.5083,31900.0],["2025-06-20",40.7027,40.8096,40.1487,40.1973,70600.0],["2025-06-23",40.0613,41.3733,40.0613,41.2275,34400.0],["2025-06-24",41.315,41.7718,41.0332,41.4802,31000.0],["2025-06-25",41.3539,41.7815,40.8777,41.2761,27200.0],["2025-06-26",41.1498,41.7912,41.1498,41.6357,25000.0],["2025-06-27",41.7815,43.3365,41.6163,42.9575,313300.0],["2025-06-30",42.7728,42.9964,42.0925,42.2286,67300.0],["2025-07-01",42.2189,44.1918,42.2189,44.046,64000.0],["2025-07-02",43.9002,44.7069,43.7933,44.3862,54500.0],["2025-07-03",44.6972,45.2026,43.4532,44.9013,118600.0],["2025-07-07",44.7555,45.6788,44.0946,44.2307,40400.0],["2025-07-08",44.1724,44.6,43.9197,44.0849,62800.0],["2025-07-09",44.0169,44.1043,43.5017,43.7447,53500.0],["2025-07-10",43.5601,43.9197,43.4434,43.6184,46900.0],["2025-07-11",43.4434,43.4434,42.6173,42.7923,44400.0],["2025-07-14",42.5396,42.9478,41.9467,42.9381,35600.0],["2025-07-15",42.7631,43.3171,42.7631,42.9283,93100.0],["2025-07-16",43.2393,43.4532,42.423,43.356,67300.0],["2025-07-17",42.3938,43.9974,42.0536,43.5309,64200.0],["2025-07-18",43.7156,43.7156,41.1206,41.8009,81600.0],["2025-07-21",41.8009,42.5785,41.8009,42.1217,50000.0],["2025-07-22",42.423,42.7048,41.8884,41.8884,54700.0],["2025-07-23",42.2675,42.4618,41.8495,42.3744,41400.0],["2025-07-24",42.1022,42.2286,40.6736,40.7707,140400.0],["2025-07-25",40.9457,41.2567,40.6055,40.7222,56800.0],["2025-07-28",40.5764,41.0817,39.9835,40.761,75400.0],["2025-07-29",41.1303,41.1498,40.0224,40.0904,63800.0],["2025-07-30",40.2265,40.5472,39.0991,39.2157,57500.0],["2025-07-31",38.8367,39.828,38.4479,38.8853,95400.0],["2025-08-01",38.516,38.6617,37.7968,38.516,69600.0],["2025-08-04",38.7492,39.9544,38.6715,39.7989,66100.0],["2025-08-05",40.1099,40.1779,39.3712,40.1293,54100.0],["2025-08-06",40.1487,40.761,39.9446,40.6541,56000.0],["2025-08-07",41.0429,41.5385,39.3615,40.1196,66400.0],["2025-08-08",40.1196,40.9165,39.7989,40.0807,66300.0],["2025-08-11",40.3237,40.8874,39.9932,40.8777,50000.0],["2025-08-12",41.1595,42.0245,41.1303,41.2178,47100.0],["2025-08-13",41.5191,42.1217,41.2567,41.5677,35800.0],["2025-08-14",41.0137,41.4025,40.5569,40.9943,88700.0],["2025-08-15",41.247,41.4899,40.3723,41.4608,189200.0],["2025-08-18",41.2373,41.6163,40.8777,40.8971,48000.0],["2025-08-19",41.0429,41.4219,40.8777,41.247,45700.0],["2025-08-20",41.3928,41.5385,41.0234,41.1887,40700.0],["2025-08-21",41.0818,41.4802,40.3528,40.7416,130600.0],["2025-08-22",40.9651,42.248,40.7999,42.2286,82600.0],["2025-08-25",41.9273,42.2869,41.4608,42.0148,36300.0],["2025-08-26",41.8981,42.4521,41.8495,42.2091,35700.0],["2025-08-27",42.0634,42.3258,41.6066,41.7524,47300.0],["2025-08-28",42.0148,42.4327,41.6649,41.7621,32900.0],["2025-08-29",41.8398,42.1605,41.626,41.9078,34100.0],["2025-09-02",41.5483,42.0634,41.0137,42.005,48900.0],["2025-09-03",41.8301,42.0634,41.2567,41.7621,49000.0],["2025-09-04",41.8009,42.5104,41.5094,42.5104,42900.0],["2025-09-05",42.6475,43.1271,41.4435,42.1287,39800.0],["2025-09-08",42.4615,42.4811,41.835,42.1385,30600.0],["2025-09-09",41.9427,42.0993,41.5805,41.7274,39300.0],["2025-09-10",41.6686,41.9427,41.3163,41.6393,38100.0],["2025-09-11",41.7861,42.6083,41.3848,42.5985,40400.0],["2025-09-12",42.6181,42.7845,41.7469,41.8546,28300.0],["2025-09-15",41.9427,41.9427,41.4141,41.6784,34200.0],["2025-09-16",41.6784,41.884,40.9737,41.1107,45300.0],["2025-09-17",41.1107,41.884,40.9052,41.2086,74500.0],["2025-09-18",41.1499,41.835,40.7485,41.8057,118900.0],["2025-09-19",41.9036,41.9036,40.5136,40.6115,109600.0],["2025-09-22",40.4549,41.1107,40.357,40.6507,55300.0],["2025-09-23",40.034,41.2184,40.034,40.406,40400.0],["2025-09-24",40.3081,40.6409,39.6914,39.897,34100.0],["2025-09-25",39.7403,40.2689,39.4956,39.662,36300.0],["2025-09-26",39.6327,39.9851,39.4369,39.5348,37500.0],["2025-09-29",39.5642,39.5642,38.7419,38.8496,42200.0],["2025-09-30",38.6441,39.1041,38.2232,38.4972,45200.0],["2025-10-01",38.3015,38.5658,37.8708,38.3308,54400.0],["2025-10-02",38.2917,38.4581,37.6946,38.37,48700.0],["2025-10-03",38.4385,39.0258,38.4385,38.6539,43200.0],["2025-10-06",38.6734,38.9573,38.2525,38.3211,68500.0],["2025-10-07",38.3308,38.7126,37.8023,37.8806,63900.0],["2025-10-08",37.8806,38.0763,37.7142,37.7729,40900.0],["2025-10-09",37.6359,39.065,36.9018,36.9507,66100.0],["2025-10-10",36.9507,37.3618,36.1383,36.2362,58600.0],["2025-10-13",36.6081,36.7158,35.8055,36.0893,76200.0],["2025-10-14",35.7272,36.657,35.6391,36.2166,274200.0],["2025-10-15",36.3145,36.7256,35.7467,36.1774,151000.0],["2025-10-16",36.1481,36.6668,35.3063,36.0012,134500.0],["2025-10-17",36.0306,37.0975,35.8153,36.4026,63500.0],["2025-10-20",36.52,37.0877,36.4809,37.0779,239800.0],["2025-10-21",37.1269,37.3618,36.7941,37.2933,76600.0],["2025-10-22",37.3618,37.7044,37.0094,37.2346,62500.0],["2025-10-23",37.8023,38.5951,37.3912,38.5951,95500.0],["2025-10-24",38.7224,39.0747,37.9002,38.2232,81700.0],["2025-10-27",38.3211,39.2803,38.1449,38.9377,65300.0],["2025-10-28",38.8986,39.1531,38.1938,39.1041,56000.0],["2025-10-29",39.0454,39.1531,38.3015,38.37,213200.0],["2025-10-30",38.3015,39.0062,38.0372,38.6636,95000.0],["2025-10-31",38.3994,39.2216,37.6163,38.693,287600.0],["2025-11-03",38.6049,38.7713,37.998,38.4189,98900.0],["2025-11-04",38.3308,38.6832,37.7925,38.3211,81900.0],["2025-11-05",38.4581,39.5837,38.4189,39.5642,67200.0],["2025-11-06",39.4075,39.4956,38.7224,38.9083,102100.0],["2025-11-07",38.9083,39.1433,38.233,38.7126,61600.0],["2025-11-10",39.3488,40.2885,39.1628,40.2689,90900.0],["2025-11-11",40.2102,40.9835,39.7697,40.866,89700.0],["2025-11-12",40.8268,41.1792,40.4549,40.8856,77700.0],["2025-11-13",40.8268,40.9247,40.3179,40.7681,102500.0],["2025-11-14",40.6898,40.7877,39.4075,40.4157,81700.0],["2025-11-17",40.1808,40.6017,39.848,40.034,117800.0],["2025-11-18",39.8187,40.1319,39.4369,39.5837,99300.0],["2025-11-19",39.5837,39.5837,39.0258,39.1922,80200.0],["2025-11-20",39.7208,39.9165,38.9867,39.2901,72100.0],["2025-11-21",39.388,40.7192,39.2705,40.7192,100700.0],["2025-11-24",40.5821,40.9052,39.6425,40.4549,368300.0],["2025-11-25",40.6898,41.3358,39.6425,41.1107,120100.0],["2025-11-26",41.0813,41.5805,40.5038,41.0911,90600.0],["2025-11-28",41.0226,41.2086,40.8171,41.1107,39900.0],["2025-12-01",40.729,41.8057,39.662,41.7861,89600.0],["2025-12-02",41.9329,42.207,41.5414,41.5805,66100.0],["2025-12-03",41.6686,42.7453,41.6686,42.6768,69900.0],["2025-12-04",42.4713,42.7551,42.1287,42.2853,70100.0],["2025-12-05",42.3938,42.66,42.0881,42.5318,64800.0],["2025-12-08",42.5713,42.8277,41.5851,41.6542,101400.0],["2025-12-09",41.6838,42.305,41.6838,41.9303,55000.0],["2025-12-10",41.7133,42.6699,41.1414,42.3543,132700.0],["2025-12-11",42.4924,43.0742,42.2952,43.0446,77900.0],["2025-12-12",43.2616,44.1885,43.1235,44.0801,100800.0],["2025-12-15",44.366,44.6224,43.1334,43.2714,101700.0],["2025-12-16",43.163,43.6659,42.7685,43.163,78300.0],["2025-12-17",43.0742,43.2813,42.7882,43.1038,55300.0],["2025-12-18",43.3799,43.9321,43.1334,43.8927,63300.0],["2025-12-19",43.6856,44.4745,42.6206,42.7192,175900.0],["2025-12-22",43.0348,43.232,41.6739,41.7725,68300.0],["2025-12-23",41.7528,42.3346,41.2794,41.4076,80600.0],["2025-12-24",41.6147,41.9204,41.2597,41.664,28700.0],["2025-12-26",41.6049,42.4431,41.1611,41.7133,101600.0],["2025-12-29",41.7331,41.9599,41.2597,41.4274,124600.0],["2025-12-30",41.4471,42.3247,40.4116,41.3879,121600.0],["2025-12-31",41.3189,41.7232,40.885,40.9442,94500.0],["2026-01-02",41.1907,41.2104,39.8002,40.0172,89200.0],["2026-01-05",39.9383,41.4274,39.8002,40.6187,86100.0],["2026-01-06",40.3722,40.3722,39.5439,40.1059,58000.0],["2026-01-07",39.9975,40.7864,39.2973,39.9777,54700.0],["2026-01-08",39.7115,40.8554,39.3861,40.7765,168600.0],["2026-01-09",40.7075,40.9935,40.0961,40.9639,68000.0],["2026-01-12",40.7962,41.309,40.2736,41.1315,56300.0],["2026-01-13",40.9343,41.5063,40.6286,41.2104,53600.0],["2026-01-14",41.0132,42.2754,40.5004,41.6838,74900.0],["2026-01-15",41.8021,42.591,41.6936,42.0881,67000.0],["2026-01-16",41.9796,42.4628,41.7133,41.9993,64600.0],["2026-01-20",41.3189,41.9007,40.7667,40.8554,74800.0],["2026-01-21",41.3682,42.5318,41.2597,42.3247,101100.0],["2026-01-22",42.7882,44.2083,42.7093,42.9756,77300.0],["2026-01-23",42.8375,44.9577,42.8375,43.8237,126500.0],["2026-01-26",43.7448,44.1294,43.232,43.6363,72700.0],["2026-01-27",43.5771,44.0505,43.0643,43.8631,58100.0],["2026-01-28",44.0012,44.0012,42.3839,42.4628,76200.0],["2026-01-29",42.8868,43.7645,42.4727,43.4391,66100.0],["2026-01-30",43.3503,44.9676,43.301,44.3364,127300.0],["2026-02-02",44.3364,45.865,44.2477,45.7466,72500.0],["2026-02-03",45.5494,46.2495,43.8237,45.362,102900.0],["2026-02-04",45.6184,46.1312,45.2536,45.6776,81200.0],["2026-02-05",45.4113,46.2594,45.2634,46.1411,71300.0],["2026-02-06",46.1509,46.575,45.8551,46.1115,72800.0],["2026-02-09",46.3087,46.7722,45.6776,45.6776,57600.0],["2026-02-10",45.648,46.1805,45.1254,45.2042,56400.0],["2026-02-11",45.4606,45.6086,44.6027,44.7901,47800.0],["2026-02-12",44.869,45.4804,44.0012,44.4548,75400.0],["2026-02-13",44.3069,44.8591,43.9223,44.3956,50600.0],["2026-02-17",44.2083,44.8394,43.4982,44.1984,59700.0],["2026-02-18",44.0307,44.8098,43.8631,44.2773,60300.0],["2026-02-19",44.2773,44.7112,43.6363,43.9519,100400.0],["2026-02-20",43.9519,44.3562,43.3898,44.0899,184600.0],["2026-02-23",44.1392,44.3266,42.4825,42.9263,75100.0],["2026-02-24",43.1136,44.3858,43.0939,43.725,71900.0],["2026-02-25",43.9026,44.4548,43.6264,44.2477,32900.0],["2026-02-26",44.3069,44.652,43.8927,44.3463,48900.0],["2026-02-27",43.9026,44.0998,43.3898,43.7645,78800.0],["2026-03-02",43.5081,44.6027,43.3405,44.3266,58300.0],["2026-03-03",43.681,45.0417,43.5519,44.7239,81100.0],["2026-03-04",44.6245,45.6475,44.5451,45.3595,51500.0],["2026-03-05",44.8629,45.2801,44.6941,44.853,49200.0],["2026-03-06",44.6643,44.6643,43.979,44.4954,76600.0],["2026-03-09",43.9492,44.5054,42.8368,44.2869,52700.0],["2026-03-10",44.2074,45.0417,43.6115,44.5848,55300.0],["2026-03-11",44.3961,44.555,44.0982,44.3465,36000.0],["2026-03-12",43.8399,44.8232,43.5022,44.406,58400.0],["2026-03-13",44.5054,45.0318,43.7307,44.0882,74000.0],["2026-03-16",44.5153,44.9225,43.9194,44.2869,44100.0],["2026-03-17",44.6146,44.992,43.8002,43.9194,48700.0],["2026-03-18",43.7307,44.267,43.105,43.1844,72600.0],["2026-03-19",43.0156,43.4426,42.4594,42.8567,75200.0],["2026-03-20",42.9162,43.393,42.3104,43.1447,156500.0],["2026-03-23",43.8002,44.6444,43.4327,43.9194,69100.0],["2026-03-24",43.7605,44.3862,43.4029,43.8598,73900.0],["2026-03-25",44.2471,44.7835,43.2639,43.6413,71100.0],["2026-03-26",43.4029,43.7704,42.2508,43.6115,99000.0],["2026-03-27",43.4625,43.969,42.7772,43.095,63900.0],["2026-03-30",43.1149,43.8499,42.9361,43.681,51900.0],["2026-03-31",44.1081,44.1279,43.0354,43.7207,92300.0],["2026-04-01",43.8995,44.2869,43.383,44.0286,60800.0],["2026-04-02",43.7505,44.1776,43.4228,44.1081,63100.0],["2026-04-06",44.1081,44.5948,43.7009,44.4458,89300.0],["2026-04-07",44.2769,45.1807,43.0056,44.8232,183300.0],["2026-04-08",45.5979,46.4123,44.2968,45.5979,79400.0],["2026-04-09",45.5681,46.9188,45.0715,46.8791,88200.0],["2026-04-10",46.9486,46.9486,45.5085,46.3329,96400.0],["2026-04-13",46.1342,46.4322,45.727,46.0945,53400.0],["2026-04-14",46.0448,46.2733,45.5085,45.9455,61800.0],["2026-04-15",45.8363,46.6805,45.4886,46.611,115700.0],["2026-04-16",46.4322,46.8195,46.0647,46.2733,68000.0],["2026-04-17",46.6904,47.9816,46.6904,47.773,84000.0],["2026-04-20",47.6637,48.4285,47.4651,48.21,77300.0],["2026-04-21",48.0213,48.2597,47.1274,47.5148,99000.0],["2026-04-22",47.4949,48.2497,47.0778,48.1405,70200.0],["2026-04-23",47.9617,48.3193,45.1112,46.6209,120300.0],["2026-04-24",46.4719,49.9183,46.4719,48.9549,129100.0],["2026-04-27",48.6271,52.0934,46.9784,47.048,88700.0],["2026-04-28",47.1076,47.8227,46.4222,47.1771,87000.0],["2026-04-29",46.7997,46.9983,46.0846,46.2435,50800.0],["2026-04-30",45.9256,47.2863,45.8859,46.9685,102000.0],["2026-05-01",47.1969,47.9716,46.4918,46.9784,53800.0],["2026-05-04",46.6407,47.2665,46.2633,46.3229,58000.0],["2026-05-05",46.6904,47.7134,46.452,46.8493,65900.0],["2026-05-06",46.889,47.6339,46.6407,46.7699,60600.0],["2026-05-07",46.7699,47.5148,46.7699,47.2963,69900.0],["2026-05-08",47.2069,48.061,47.1175,47.336,55500.0],["2026-05-11",47.3062,48.1107,46.2832,46.3924,68600.0],["2026-05-12",46.3924,46.5812,45.2006,45.7071,85800.0],["2026-05-13",45.3595,46.0746,44.6742,45.3992,66200.0],["2026-05-14",45.3992,45.9952,44.9622,45.4588,57000.0],["2026-05-15",45.3893,45.7469,44.9523,45.3198,83800.0],["2026-05-18",45.2304,46.5712,45.1807,46.0548,55800.0],["2026-05-19",46.0548,46.3031,45.3496,45.8065,66600.0],["2026-05-20",45.8065,46.5216,45.5085,46.015,70200.0],["2026-05-21",45.6972,46.4421,45.3397,46.1839,68600.0],["2026-05-22",46.313,46.4918,44.8629,45.3099,70900.0],["2026-05-26",45.6078,46.2832,45.1609,46.2335,66900.0],["2026-05-27",46.5315,46.899,45.7568,45.9356,71200.0],["2026-05-28",45.7767,46.1541,45.0218,45.9753,102100.0],["2026-05-29",45.9753,46.5712,45.6177,45.7171,104800.0],["2026-06-01",45.7171,46.2633,44.9225,46.1541,94800.0],["2026-06-02",45.9058,46.4818,45.7965,46.1541,86500.0],["2026-06-03",45.8263,46.2931,45.1907,45.3992,78100.0],["2026-06-04",45.876,46.8394,45.7965,46.75,73200.0],["2026-06-05",46.75,48.0,46.3,47.52,86400.0],["2026-06-08",47.58,47.9,47.23,47.28,55200.0],["2026-06-09",47.39,48.54,47.39,48.35,68000.0],["2026-06-10",48.52,49.9,46.3,49.14,133400.0],["2026-06-11",49.45,49.68,48.46,49.44,85300.0],["2026-06-12",49.1,49.85,48.02,49.45,122700.0],["2026-06-15",49.53,50.02,47.41,47.98,104300.0],["2026-06-16",48.33,48.94,47.97,48.16,111600.0],["2026-06-17",48.1,48.91,47.98,48.73,109000.0],["2026-06-18",49.31,49.52,48.53,49.52,112200.0],["2026-06-22",49.36,51.6,48.74,49.35,67200.0],["2026-06-23",49.53,50.04,49.26,49.82,57900.0],["2026-06-24",49.82,50.98,49.82,50.92,80900.0],["2026-06-25",51.0,51.71,50.6,51.25,126900.0],["2026-06-26",51.27,51.9,50.67,51.57,291900.0],["2026-06-29",51.57,51.89,50.66,51.32,72751.0],["2026-07-13",52.3,52.7,50.885,52.46,74395.838304],["2026-07-14",52.51,53.1,51.935,52.07,69614.574513],["2026-07-15",51.98,53.02,51.98,52.12,77925.65681],["2026-07-16",52.36,54.44,52.32,54.21,104445.230739],["2026-07-17",53.87,54.41,52.78,53.32,112087.45006],["2026-07-20",53.665,53.91,52.86,53.44,52772.70168],["2026-07-21",53.41,53.71,52.795,53.21,45194.150436],["2026-07-22",52.97,52.97,52.13,52.52,57016.778779],["2026-07-23",51.74,54.16,51.3,53.97,80313.258191],["2026-07-24",54.07,54.87,53.6,54.25,89172.723176],["2026-07-27",54.73,55.415,54.46,54.79,89887.516108],["2026-07-28",55.27,56.5,55.27,55.96,67247.427672],["2026-07-29",55.44,56.6899,55.26,56.01,61464.973],["2026-07-30",55.9,56.15,54.0986,55.76,56336.049],["2026-07-31",55.63,56.42,54.9,55.92,146870.5846],["2026-08-03",56.76,57.6,56.08,56.51,55768.128391],["2026-08-04",56.41,57.25,56.08,57.05,103439.177856],["2026-08-05",57.25,57.65,56.91,57.23,78163.592228],["2026-08-06",57.88,58.88,57.83,58.09,65965.727588],["2026-08-14",58.69,59.135,58.14,58.41,61560.875375],["2026-08-17",58.1,58.38,57.26,57.26,63313.072203],["2026-08-18",57.5,58.485,57.31,57.7,65310.115869],["2026-08-19",57.9,59.63,56.66,56.7,92767.668904],["2026-08-20",56.18,57.555,51.6795,56.89,68714.6146],["2026-08-21",56.98,57.45,56.04,56.4,113070.381216],["2026-08-24",56.46,58.2,56.065,57.42,108436.2036],["2026-08-25",57.39,57.67,55.88,57.33,92090.127651],["2026-08-26",57.44,57.9,56.75,57.06,122423.4186],["2026-08-27",56.83,57.7,56,56.83,110461.714569],["2026-08-28",57.23,57.41,56.41,56.65,65255.708851],["2026-08-31",56.42,57.095,55.6,56.11,136657.769027],["2026-09-01",56.15,56.41,54.895,55.2,87864.213083],["2026-09-02",55.16,56.45,55.16,56.26,55550.174537],["2026-09-03",56.7,56.71,55.59,56.03,48762.388691],["2026-09-04",55.31,55.89,54.95,55.81,62885.7711],["2026-09-08",55.56,55.765,55.09,55.34,62133.161848],["2026-09-09",55.11,56.06,54.875,55.4,102846.1517],["2026-09-10",55.26,56.585,54.53,55.08,73531.607149],["2026-09-11",55.58,55.685,54.92,55.18,67690.805323],["2026-09-14",55.38,56.08,55.06,55.68,69364.644254],["2026-09-15",55.49,55.95,55.2,55.53,54881.185533],["2026-09-16",55.44,55.58,54.21,55.32,57803.0029],["2026-09-17",55.67,55.9,54.85,55.47,194083.7355],["2026-09-18",55,55.22,54.095,54.74,132596.892534],["2026-09-21",54.84,55.63,54.79,55.09,90914.759554]]}