{"t":"DOO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2013-08-07",25.0995,25.0995,25.0995,25.0995,100.0],["2013-08-08",26.1165,26.1165,25.1928,25.1928,400.0],["2013-08-09",25.9579,25.9579,25.9579,25.9579,200.0],["2013-08-12",25.9579,25.9579,25.9579,25.9579,0.0],["2013-08-13",25.9112,25.9112,25.9112,25.9112,500.0],["2013-08-14",25.9112,25.9112,25.9112,25.9112,0.0],["2013-08-15",25.9112,25.9112,25.9112,25.9112,0.0],["2013-08-16",25.9112,25.9112,25.9112,25.9112,0.0],["2013-08-19",25.9112,25.9112,25.9112,25.9112,0.0],["2013-08-20",25.9112,25.9112,25.9112,25.9112,0.0],["2013-08-21",25.9112,25.9112,25.9112,25.9112,0.0],["2013-08-22",25.9112,25.9112,25.9112,25.9112,0.0],["2013-08-23",25.9112,25.9112,25.9112,25.9112,0.0],["2013-08-26",25.9112,25.9112,25.9112,25.9112,0.0],["2013-08-27",25.9112,25.9112,25.9112,25.9112,0.0],["2013-08-28",25.9112,25.9112,25.9112,25.9112,0.0],["2013-08-29",25.9112,25.9112,25.9112,25.9112,0.0],["2013-08-30",25.9112,25.9112,25.9112,25.9112,0.0],["2013-09-03",25.9112,25.9112,25.9112,25.9112,0.0],["2013-09-04",25.8179,25.8179,25.0528,25.0528,700.0],["2013-09-05",25.0528,25.0528,25.0528,25.0528,0.0],["2013-09-06",25.9206,25.9206,25.9206,25.9206,100.0],["2013-09-09",25.3234,25.3234,25.3234,25.3234,100.0],["2013-09-10",25.3234,25.3234,25.3234,25.3234,0.0],["2013-09-11",24.8289,24.8289,24.8289,24.8289,400.0],["2013-09-12",24.8289,24.8289,24.8289,24.8289,0.0],["2013-09-13",24.7822,24.7822,24.4836,24.4836,300.0],["2013-09-16",24.4836,24.4836,24.4836,24.4836,0.0],["2013-09-17",25.1741,25.1741,25.1741,25.1741,300.0],["2013-09-18",25.1741,25.1741,25.1741,25.1741,0.0],["2013-09-19",25.1741,25.1741,25.1741,25.1741,0.0],["2013-09-20",25.1741,25.1741,25.1741,25.1741,0.0],["2013-09-23",25.1741,25.1741,25.1741,25.1741,0.0],["2013-09-24",25.1741,25.1741,25.1741,25.1741,0.0],["2013-09-25",25.1741,25.1741,25.1741,25.1741,0.0],["2013-09-26",25.1741,25.1741,25.1741,25.1741,0.0],["2013-09-27",25.1741,25.1741,25.1741,25.1741,0.0],["2013-09-30",25.1741,25.1741,25.1741,25.1741,0.0],["2013-10-01",25.1741,25.1741,25.1741,25.1741,0.0],["2013-10-02",25.1741,25.1741,25.1741,25.1741,0.0],["2013-10-03",25.1741,25.1741,25.1741,25.1741,0.0],["2013-10-04",25.1741,25.1741,25.1741,25.1741,0.0],["2013-10-07",25.1741,25.1741,25.1741,25.1741,0.0],["2013-10-08",24.3623,24.3623,24.3623,24.3623,100.0],["2013-10-09",24.3623,24.3623,24.3623,24.3623,0.0],["2013-10-10",24.3623,24.3623,24.3623,24.3623,0.0],["2013-10-11",24.3623,24.3623,24.3623,24.3623,0.0],["2013-10-14",24.3623,24.3623,24.3623,24.3623,0.0],["2013-10-15",24.3623,24.3623,24.3623,24.3623,0.0],["2013-10-16",24.3623,24.3623,24.3623,24.3623,0.0],["2013-10-17",24.3623,24.3623,24.3623,24.3623,0.0],["2013-10-18",24.3623,24.3623,24.3623,24.3623,0.0],["2013-10-21",24.3623,24.3623,24.3623,24.3623,0.0],["2013-10-22",24.3623,24.3623,24.3623,24.3623,0.0],["2013-10-23",24.3623,24.3623,24.3623,24.3623,0.0],["2013-10-24",24.3623,24.3623,24.3623,24.3623,0.0],["2013-10-25",24.3623,24.3623,24.3623,24.3623,0.0],["2013-10-28",24.3623,24.3623,24.3623,24.3623,0.0],["2013-10-29",24.3623,24.3623,24.3623,24.3623,0.0],["2013-10-30",24.3623,24.3623,24.3623,24.3623,0.0],["2013-10-31",24.3623,24.3623,24.3623,24.3623,0.0],["2013-11-01",24.3623,24.3623,24.3623,24.3623,0.0],["2013-11-04",24.3623,24.3623,24.3623,24.3623,0.0],["2013-11-05",24.3623,24.3623,24.3623,24.3623,0.0],["2013-11-06",24.3623,24.3623,24.3623,24.3623,0.0],["2013-11-07",24.3623,24.3623,24.3623,24.3623,0.0],["2013-11-08",25.1274,25.1461,25.0248,25.0248,17900.0],["2013-11-11",25.0248,25.0248,25.0248,25.0248,0.0],["2013-11-12",25.0248,25.0248,25.0248,25.0248,0.0],["2013-11-13",25.0248,25.0248,25.0248,25.0248,0.0],["2013-11-14",25.0248,25.0248,25.0248,25.0248,0.0],["2013-11-15",25.0248,25.0248,25.0248,25.0248,0.0],["2013-11-18",25.0248,25.0248,25.0248,25.0248,0.0],["2013-11-19",24.7915,24.9595,24.7915,24.9595,2300.0],["2013-11-20",24.9595,24.9595,24.9595,24.9595,0.0],["2013-11-21",24.9875,24.9875,24.9875,24.9875,100.0],["2013-11-22",24.9875,24.9875,24.9875,24.9875,0.0],["2013-11-25",24.9875,24.9875,24.9875,24.9875,0.0],["2013-11-26",24.9875,24.9875,24.9875,24.9875,0.0],["2013-11-27",24.9875,24.9875,24.9875,24.9875,0.0],["2013-11-29",24.9875,24.9875,24.9875,24.9875,0.0],["2013-12-02",24.9875,24.9875,24.9875,24.9875,0.0],["2013-12-03",24.9875,24.9875,24.9875,24.9875,0.0],["2013-12-04",24.9875,24.9875,24.9875,24.9875,0.0],["2013-12-05",24.9875,24.9875,24.9875,24.9875,0.0],["2013-12-06",24.9875,24.9875,24.9875,24.9875,0.0],["2013-12-09",24.9875,24.9875,24.9875,24.9875,0.0],["2013-12-10",24.9875,24.9875,24.9875,24.9875,0.0],["2013-12-11",24.9875,24.9875,24.9875,24.9875,0.0],["2013-12-12",24.9875,24.9875,24.9875,24.9875,0.0],["2013-12-13",24.9875,24.9875,24.9875,24.9875,0.0],["2013-12-16",24.9875,24.9875,24.9875,24.9875,0.0],["2013-12-17",24.9875,24.9875,24.9875,24.9875,0.0],["2013-12-18",24.9875,24.9875,24.9875,24.9875,0.0],["2013-12-19",24.9875,24.9875,24.9875,24.9875,0.0],["2013-12-20",24.9875,24.9875,24.9875,24.9875,0.0],["2013-12-23",24.9875,24.9875,24.9875,24.9875,0.0],["2013-12-24",24.9875,24.9875,24.9875,24.9875,0.0],["2013-12-26",24.9875,24.9875,24.9875,24.9875,0.0],["2013-12-27",26.0698,26.0698,26.0698,26.0698,100.0],["2013-12-30",26.0698,26.0698,26.0698,26.0698,0.0],["2013-12-31",26.0698,26.0698,26.0698,26.0698,0.0],["2014-01-02",26.3031,26.3031,26.1352,26.1352,4500.0],["2014-01-03",26.1352,26.1352,26.1352,26.1352,0.0],["2014-01-06",25.9579,25.9579,25.2954,25.4167,10400.0],["2014-01-07",25.398,25.4074,25.398,25.4074,400.0],["2014-01-08",25.4074,25.4074,25.4074,25.4074,0.0],["2014-01-09",25.4074,25.4074,25.4074,25.4074,0.0],["2014-01-10",25.4074,25.4074,25.4074,25.4074,0.0],["2014-01-13",25.4074,25.4074,25.4074,25.4074,0.0],["2014-01-14",25.4074,25.4074,25.4074,25.4074,0.0],["2014-01-15",25.8832,25.8832,25.8646,25.8646,1000.0],["2014-01-16",25.8646,25.8646,25.8646,25.8646,0.0],["2014-01-17",25.8646,25.8646,25.8646,25.8646,0.0],["2014-01-21",25.8646,25.8646,25.8646,25.8646,0.0],["2014-01-22",25.8646,25.8646,25.8646,25.8646,0.0],["2014-01-23",25.8646,25.8646,25.8646,25.8646,0.0],["2014-01-24",25.8646,25.8646,25.8646,25.8646,0.0],["2014-01-27",25.8646,25.8646,25.8646,25.8646,0.0],["2014-01-28",25.8646,25.8646,25.8646,25.8646,0.0],["2014-01-29",25.8646,25.8646,25.8646,25.8646,0.0],["2014-01-30",25.8646,25.8646,25.8646,25.8646,0.0],["2014-01-31",25.8646,25.8646,25.8646,25.8646,0.0],["2014-02-03",25.8646,25.8646,25.8646,25.8646,0.0],["2014-02-04",25.8646,25.8646,25.8646,25.8646,0.0],["2014-02-05",23.0094,23.0094,23.0094,23.0094,500.0],["2014-02-06",23.0094,23.0094,23.0094,23.0094,0.0],["2014-02-07",23.0094,23.0094,23.0094,23.0094,0.0],["2014-02-10",23.0094,23.0094,23.0094,23.0094,0.0],["2014-02-11",23.0094,23.0094,23.0094,23.0094,0.0],["2014-02-12",23.4013,23.4479,23.4013,23.4479,500.0],["2014-02-13",23.308,23.308,23.2613,23.2986,1500.0],["2014-02-14",23.8212,23.8398,23.7932,23.8118,1500.0],["2014-02-18",23.2986,23.2986,23.2986,23.2986,0.0],["2014-02-19",23.8118,23.8118,23.8118,23.8118,0.0],["2014-02-20",23.8118,23.8118,23.8118,23.8118,0.0],["2014-02-21",23.8118,23.8118,23.8118,23.8118,0.0],["2014-02-24",23.8118,23.8118,23.8118,23.8118,0.0],["2014-02-25",23.8118,23.8118,23.8118,23.8118,0.0],["2014-02-26",24.4556,24.4556,24.437,24.437,300.0],["2014-02-27",24.437,24.437,24.437,24.437,0.0],["2014-02-28",24.437,24.437,24.437,24.437,0.0],["2014-03-03",24.437,24.437,24.437,24.437,0.0],["2014-03-04",24.437,24.437,24.437,24.437,0.0],["2014-03-05",24.437,24.437,24.437,24.437,0.0],["2014-03-06",24.437,24.437,24.437,24.437,0.0],["2014-03-07",24.437,24.437,24.437,24.437,0.0],["2014-03-10",24.437,24.437,24.437,24.437,0.0],["2014-03-11",24.437,24.437,24.437,24.437,0.0],["2014-03-12",24.437,24.437,24.437,24.437,0.0],["2014-03-13",24.437,24.437,24.437,24.437,0.0],["2014-03-14",24.437,24.437,24.437,24.437,0.0],["2014-03-17",24.437,24.437,24.437,24.437,0.0],["2014-03-18",24.437,24.437,24.437,24.437,0.0],["2014-03-19",24.437,24.437,24.437,24.437,0.0],["2014-03-20",24.437,24.437,24.437,24.437,0.0],["2014-03-21",24.437,24.437,24.437,24.437,0.0],["2014-03-24",24.437,24.437,24.437,24.437,0.0],["2014-03-25",24.437,24.437,24.437,24.437,0.0],["2014-03-26",24.437,24.437,24.437,24.437,0.0],["2014-03-27",24.437,24.437,24.437,24.437,0.0],["2014-03-28",24.437,24.437,24.437,24.437,0.0],["2014-03-31",24.437,24.437,24.437,24.437,0.0],["2014-04-01",24.437,24.437,24.437,24.437,0.0],["2014-04-02",24.9035,24.9595,24.8848,24.9595,25000.0],["2014-04-03",24.8848,24.9408,24.5583,24.5583,25000.0],["2014-04-04",24.5583,24.5583,24.5583,24.5583,0.0],["2014-04-07",24.5583,24.5583,24.5583,24.5583,0.0],["2014-04-08",24.5583,24.5583,24.5583,24.5583,0.0],["2014-04-09",24.5583,24.5583,24.5583,24.5583,0.0],["2014-04-10",24.5583,24.5583,24.5583,24.5583,0.0],["2014-04-11",24.5583,24.5583,24.5583,24.5583,0.0],["2014-04-14",24.9315,24.9315,24.9315,24.9315,200.0],["2014-04-15",24.9315,24.9315,24.9315,24.9315,0.0],["2014-04-16",24.9315,24.9315,24.9315,24.9315,0.0],["2014-04-17",24.9315,24.9315,24.9315,24.9315,0.0],["2014-04-21",25.0995,25.0995,25.0995,25.0995,2600.0],["2014-04-22",25.0995,25.0995,25.0995,25.0995,0.0],["2014-04-23",25.0995,25.0995,25.0995,25.0995,0.0],["2014-04-24",25.0995,25.0995,25.0995,25.0995,0.0],["2014-04-25",25.0995,25.0995,25.0995,25.0995,0.0],["2014-04-28",25.0995,25.0995,25.0995,25.0995,0.0],["2014-04-29",25.0995,25.0995,25.0995,25.0995,0.0],["2014-04-30",25.0995,25.0995,25.0995,25.0995,0.0],["2014-05-01",25.0995,25.0995,25.0995,25.0995,0.0],["2014-05-02",25.0995,25.0995,25.0995,25.0995,0.0],["2014-05-05",25.0995,25.0995,25.0995,25.0995,0.0],["2014-05-06",25.0995,25.0995,25.0995,25.0995,0.0],["2014-05-07",25.0995,25.0995,25.0995,25.0995,0.0],["2014-05-08",25.0995,25.0995,25.0995,25.0995,0.0],["2014-05-09",25.0995,25.0995,25.0995,25.0995,0.0],["2014-05-12",25.0995,25.0995,25.0995,25.0995,0.0],["2014-05-13",25.0995,25.0995,25.0995,25.0995,0.0],["2014-05-14",25.0995,25.0995,25.0995,25.0995,0.0],["2014-05-15",25.0995,25.0995,25.0995,25.0995,0.0],["2014-05-16",25.0995,25.0995,25.0995,25.0995,0.0],["2014-05-19",25.0995,25.0995,25.0995,25.0995,0.0],["2014-05-20",25.0995,25.0995,25.0995,25.0995,0.0],["2014-05-21",25.0995,25.0995,25.0995,25.0995,0.0],["2014-05-22",25.0995,25.0995,25.0995,25.0995,0.0],["2014-05-23",25.0995,25.0995,25.0995,25.0995,0.0],["2014-05-27",25.0995,25.0995,25.0995,25.0995,0.0],["2014-05-28",24.8569,24.8569,24.8569,24.8569,300.0],["2014-05-29",25.1928,25.1928,25.1928,25.1928,2000.0],["2014-05-30",25.1928,25.1928,25.1928,25.1928,0.0],["2014-06-02",25.1928,25.1928,25.1928,25.1928,0.0],["2014-06-03",25.1928,25.1928,25.1928,25.1928,0.0],["2014-06-04",25.1928,25.1928,25.1928,25.1928,0.0],["2014-06-05",25.1928,25.1928,25.1928,25.1928,0.0],["2014-06-06",25.1928,25.1928,25.1928,25.1928,0.0],["2014-06-09",25.1928,25.1928,25.1928,25.1928,0.0],["2014-06-10",25.1928,25.1928,25.1928,25.1928,0.0],["2014-06-11",25.1928,25.1928,25.1928,25.1928,0.0],["2014-06-12",25.1928,25.1928,25.1928,25.1928,0.0],["2014-06-13",25.1928,25.1928,25.1928,25.1928,0.0],["2014-06-16",24.6796,24.6796,24.6796,24.6796,100.0],["2014-06-17",24.6796,24.6796,24.6796,24.6796,0.0],["2014-06-18",23.9798,23.9798,23.9798,23.9798,2600.0],["2014-06-19",23.9798,23.9798,23.9798,23.9798,0.0],["2014-06-20",23.9798,23.9798,23.9798,23.9798,0.0],["2014-06-23",23.9798,23.9798,23.9798,23.9798,0.0],["2014-06-24",23.9798,23.9798,23.9798,23.9798,0.0],["2014-06-25",22.6268,22.6268,22.6268,22.6268,100.0],["2014-06-26",22.6268,22.6268,22.6268,22.6268,0.0],["2014-06-27",22.6268,22.6268,22.6268,22.6268,0.0],["2014-06-30",22.8881,22.8881,22.8881,22.8881,2500.0],["2014-07-01",22.8881,22.8881,22.8881,22.8881,0.0],["2014-07-02",22.8881,22.8881,22.8881,22.8881,0.0],["2014-07-03",22.8881,22.8881,22.8881,22.8881,0.0],["2014-07-07",22.8881,22.8881,22.8881,22.8881,0.0],["2014-07-08",22.8881,22.8881,22.8881,22.8881,0.0],["2014-07-09",22.8881,22.8881,22.8881,22.8881,0.0],["2014-07-10",22.8881,22.8881,22.8881,22.8881,0.0],["2014-07-11",22.8881,22.8881,22.8881,22.8881,0.0],["2014-07-14",22.8881,22.8881,22.8881,22.8881,0.0],["2014-07-15",22.8881,22.8881,22.8881,22.8881,0.0],["2014-07-16",22.8881,22.8881,22.8881,22.8881,0.0],["2014-07-17",22.8881,22.8881,22.8881,22.8881,0.0],["2014-07-18",22.8881,22.8881,22.8881,22.8881,14800.0],["2014-07-21",22.8881,22.8881,22.8881,22.8881,0.0],["2014-07-22",22.9907,22.9907,22.9907,22.9907,100.0],["2014-07-23",22.9907,22.9907,22.9907,22.9907,0.0],["2014-07-24",22.9907,22.9907,22.9907,22.9907,0.0],["2014-07-25",22.9907,22.9907,22.9907,22.9907,0.0],["2014-07-28",22.9907,22.9907,22.9907,22.9907,0.0],["2014-07-29",22.9907,22.9907,22.9907,22.9907,0.0],["2014-07-30",22.9907,22.9907,22.9907,22.9907,0.0],["2014-07-31",22.9907,22.9907,22.9907,22.9907,0.0],["2014-08-01",22.3656,22.3656,22.3656,22.3656,300.0],["2014-08-04",22.3656,22.3656,22.3656,22.3656,0.0],["2014-08-05",22.3656,22.3656,22.3656,22.3656,0.0],["2014-08-06",21.8151,21.8151,21.8151,21.8151,1000.0],["2014-08-07",21.8151,21.8151,21.8151,21.8151,0.0],["2014-08-08",21.8151,21.8151,21.8151,21.8151,0.0],["2014-08-11",21.8151,21.8151,21.8151,21.8151,0.0],["2014-08-12",21.8151,21.8151,21.8151,21.8151,0.0],["2014-08-13",21.8151,21.8151,21.8151,21.8151,0.0],["2014-08-14",21.8151,21.8151,21.8151,21.8151,0.0],["2014-08-15",21.8151,21.8151,21.8151,21.8151,0.0],["2014-08-18",21.8151,21.8151,21.8151,21.8151,0.0],["2014-08-19",21.8151,21.8151,21.8151,21.8151,0.0],["2014-08-20",21.8151,21.8151,21.8151,21.8151,0.0],["2014-08-21",21.8151,21.8151,21.8151,21.8151,0.0],["2014-08-22",23.2986,23.2986,23.28,23.2986,600.0],["2014-08-25",23.308,23.308,23.308,23.308,100.0],["2014-08-26",23.308,23.308,23.308,23.308,0.0],["2014-08-27",23.308,23.308,23.308,23.308,0.0],["2014-08-28",23.308,23.308,23.308,23.308,0.0],["2014-08-29",23.308,23.308,23.308,23.308,0.0],["2014-09-02",23.308,23.308,23.308,23.308,0.0],["2014-09-03",23.308,23.308,23.308,23.308,0.0],["2014-09-04",23.308,23.308,23.308,23.308,0.0],["2014-09-05",23.308,23.308,23.308,23.308,0.0],["2014-09-08",23.308,23.308,23.308,23.308,0.0],["2014-09-09",21.6378,21.6378,21.6378,21.6378,200.0],["2014-09-10",21.6378,21.6378,21.6378,21.6378,0.0],["2014-09-11",21.6378,21.6378,21.6378,21.6378,0.0],["2014-09-12",21.6378,21.6378,21.6378,21.6378,0.0],["2014-09-15",20.77,20.8633,20.7514,20.8167,1000.0],["2014-09-16",20.882,20.994,20.882,20.994,500.0],["2014-09-17",20.8913,20.8913,20.8353,20.8353,1500.0],["2014-09-18",20.8353,20.8353,20.8353,20.8353,0.0],["2014-09-19",20.8353,20.8353,20.8353,20.8353,0.0],["2014-09-22",20.8353,20.8353,20.8353,20.8353,0.0],["2014-09-23",20.8353,20.8353,20.8353,20.8353,0.0],["2014-09-24",20.8353,20.8353,20.8353,20.8353,0.0],["2014-09-25",20.8353,20.8353,20.8353,20.8353,0.0],["2014-09-26",20.8353,20.8353,20.8353,20.8353,0.0],["2014-09-29",20.8353,20.8353,20.8353,20.8353,0.0],["2014-09-30",20.8353,20.8353,20.8353,20.8353,0.0],["2014-10-01",20.8353,20.8353,20.8353,20.8353,0.0],["2014-10-02",20.8353,20.8353,20.8353,20.8353,0.0],["2014-10-03",20.8353,20.8353,20.8353,20.8353,0.0],["2014-10-06",20.8353,20.8353,20.8353,20.8353,0.0],["2014-10-07",20.8353,20.8353,20.8353,20.8353,0.0],["2014-10-08",20.1729,20.1729,20.1729,20.1729,100.0],["2014-10-09",20.1729,20.1729,20.1729,20.1729,0.0],["2014-10-10",20.3315,20.3315,20.3315,20.3315,100.0],["2014-10-13",20.3315,20.3315,20.3315,20.3315,0.0],["2014-10-14",20.3315,20.3315,20.3315,20.3315,0.0],["2014-10-15",19.9769,19.9769,19.8183,19.8836,13900.0],["2014-10-16",19.8836,19.8836,19.8836,19.8836,0.0],["2014-10-17",19.8836,19.8836,19.8836,19.8836,0.0],["2014-10-20",19.8836,19.8836,19.8836,19.8836,0.0],["2014-10-21",19.8836,19.8836,19.8836,19.8836,0.0],["2014-10-22",19.8836,19.8836,19.8836,19.8836,0.0],["2014-10-23",19.8836,19.8836,19.8836,19.8836,0.0],["2014-10-24",19.8836,19.8836,19.8836,19.8836,0.0],["2014-10-27",19.8836,19.8836,19.8836,19.8836,0.0],["2014-10-28",19.8836,19.8836,19.8836,19.8836,0.0],["2014-10-29",19.8836,19.8836,19.8836,19.8836,0.0],["2014-10-30",19.8836,19.8836,19.8836,19.8836,0.0],["2014-10-31",19.8836,19.8836,19.8836,19.8836,0.0],["2014-11-03",19.8836,19.8836,19.8836,19.8836,0.0],["2014-11-04",19.8836,19.8836,19.8836,19.8836,0.0],["2014-11-05",19.8836,19.8836,19.8836,19.8836,0.0],["2014-11-06",19.8836,19.8836,19.8836,19.8836,0.0],["2014-11-07",19.8836,19.8836,19.8836,19.8836,0.0],["2014-11-10",20.9566,20.9566,20.9566,20.9566,200.0],["2014-11-11",20.9846,21.0033,20.9846,20.9846,1000.0],["2014-11-12",20.9846,20.9846,20.9846,20.9846,0.0],["2014-11-13",20.9846,20.9846,20.9846,20.9846,0.0],["2014-11-14",20.9846,20.9846,20.9846,20.9846,0.0],["2014-11-17",20.9846,20.9846,20.9846,20.9846,0.0],["2014-11-18",20.9846,20.9846,20.9846,20.9846,0.0],["2014-11-19",20.9846,20.9846,20.9846,20.9846,0.0],["2014-11-20",20.9846,20.9846,20.9846,20.9846,0.0],["2014-11-21",20.9846,20.9846,20.9846,20.9846,0.0],["2014-11-24",20.9846,20.9846,20.9846,20.9846,0.0],["2014-11-25",20.9846,20.9846,20.9846,20.9846,0.0],["2014-11-26",20.9846,20.9846,20.9846,20.9846,0.0],["2014-11-28",20.9846,20.9846,20.9846,20.9846,0.0],["2014-12-01",20.9846,20.9846,20.9846,20.9846,0.0],["2014-12-02",20.9846,20.9846,20.9846,20.9846,0.0],["2014-12-03",20.9846,20.9846,20.9846,20.9846,0.0],["2014-12-04",20.9846,20.9846,20.9846,20.9846,0.0],["2014-12-05",20.9846,20.9846,20.9846,20.9846,0.0],["2014-12-08",20.9846,20.9846,20.9846,20.9846,0.0],["2014-12-09",20.9846,20.9846,20.9846,20.9846,0.0],["2014-12-10",20.4341,20.4341,20.3875,20.3875,1000.0],["2014-12-11",20.3875,20.3875,20.3875,20.3875,0.0],["2014-12-12",20.3875,20.3875,20.3875,20.3875,0.0],["2014-12-15",18.7826,18.7826,18.7826,18.7826,200.0],["2014-12-16",18.7826,18.7826,18.7826,18.7826,0.0],["2014-12-17",18.7826,18.7826,18.7826,18.7826,0.0],["2014-12-18",18.7826,18.7826,18.7826,18.7826,0.0],["2014-12-19",18.7826,18.7826,18.7826,18.7826,0.0],["2014-12-22",18.7826,18.7826,18.7826,18.7826,0.0],["2014-12-23",18.7826,18.7826,18.7826,18.7826,0.0],["2014-12-24",18.7826,18.7826,18.7826,18.7826,0.0],["2014-12-26",18.7826,18.7826,18.7826,18.7826,0.0],["2014-12-29",19.3051,19.3051,19.3051,19.3051,100.0],["2014-12-30",19.3051,19.3051,19.3051,19.3051,0.0],["2014-12-31",19.3051,19.3051,19.3051,19.3051,0.0],["2015-01-02",19.3051,19.3051,19.3051,19.3051,0.0],["2015-01-05",19.3051,19.3051,19.3051,19.3051,0.0],["2015-01-06",19.3051,19.3051,19.3051,19.3051,0.0],["2015-01-07",19.3051,19.3051,19.3051,19.3051,0.0],["2015-01-08",18.4187,18.4187,18.4187,18.4187,200.0],["2015-01-09",18.4187,18.4187,18.4187,18.4187,0.0],["2015-01-12",18.4187,18.4187,18.4187,18.4187,0.0],["2015-01-13",18.4187,18.4187,18.4187,18.4187,0.0],["2015-01-14",18.4187,18.4187,18.4187,18.4187,0.0],["2015-01-15",18.4187,18.4187,18.4187,18.4187,0.0],["2015-01-16",18.4187,18.4187,18.4187,18.4187,0.0],["2015-01-20",18.4187,18.4187,18.4187,18.4187,0.0],["2015-01-21",18.4187,18.4187,18.4187,18.4187,0.0],["2015-01-22",18.4187,18.4187,18.4187,18.4187,0.0],["2015-01-23",18.4187,18.4187,18.4187,18.4187,0.0],["2015-01-26",18.4187,18.4187,18.4187,18.4187,0.0],["2015-01-27",17.0471,17.0471,16.7858,16.7952,2400.0],["2015-01-28",16.7952,16.7952,16.7952,16.7952,0.0],["2015-01-29",16.7952,16.7952,16.7952,16.7952,0.0],["2015-01-30",16.254,16.254,16.254,16.254,100.0],["2015-02-02",16.254,16.254,16.254,16.254,0.0],["2015-02-03",16.254,16.254,16.254,16.254,0.0],["2015-02-04",16.254,16.254,16.254,16.254,0.0],["2015-02-05",16.254,16.254,16.254,16.254,0.0],["2015-02-06",16.254,16.254,16.254,16.254,0.0],["2015-02-09",16.254,16.254,16.254,16.254,0.0],["2015-02-10",16.254,16.254,16.254,16.254,0.0],["2015-02-11",16.254,16.254,16.254,16.254,2500.0],["2015-02-12",16.254,16.254,16.254,16.254,0.0],["2015-02-13",16.254,16.254,16.254,16.254,0.0],["2015-02-17",16.254,16.254,16.254,16.254,0.0],["2015-02-18",16.254,16.254,16.254,16.254,0.0],["2015-02-19",16.254,16.254,16.254,16.254,0.0],["2015-02-20",16.254,16.254,16.254,16.254,0.0],["2015-02-23",16.254,16.254,16.254,16.254,0.0],["2015-02-24",16.254,16.254,16.254,16.254,0.0],["2015-02-25",16.254,16.254,16.254,16.254,0.0],["2015-02-26",16.254,16.254,16.254,16.254,0.0],["2015-02-27",16.254,16.254,16.254,16.254,0.0],["2015-03-02",17.0938,17.0938,17.0938,17.0938,300.0],["2015-03-03",17.3737,17.3737,17.3457,17.3457,1000.0],["2015-03-04",17.3457,17.3457,17.3457,17.3457,0.0],["2015-03-05",17.3457,17.3457,17.3457,17.3457,0.0],["2015-03-06",17.3457,17.3457,17.3457,17.3457,0.0],["2015-03-09",15.9088,15.9088,15.9088,15.9088,400.0],["2015-03-10",15.9088,15.9088,15.9088,15.9088,0.0],["2015-03-11",15.7688,15.7688,15.7688,15.7688,200.0],["2015-03-12",15.7688,15.7688,15.7688,15.7688,0.0],["2015-03-13",15.7688,15.7688,15.7688,15.7688,0.0],["2015-03-16",15.7688,15.7688,15.7688,15.7688,0.0],["2015-03-17",15.7688,15.7688,15.7688,15.7688,0.0],["2015-03-18",15.7688,15.7688,15.7688,15.7688,0.0],["2015-03-19",15.7688,15.7688,15.7688,15.7688,0.0],["2015-03-20",17.5696,17.5696,17.5696,17.5696,100.0],["2015-03-23",17.5696,17.5696,17.5696,17.5696,0.0],["2015-03-24",17.5696,17.5696,17.5696,17.5696,0.0],["2015-03-25",17.5696,17.5696,17.5696,17.5696,0.0],["2015-03-26",17.5696,17.5696,17.5696,17.5696,0.0],["2015-03-27",17.5696,17.5696,17.5696,17.5696,0.0],["2015-03-30",17.5696,17.5696,17.5696,17.5696,0.0],["2015-03-31",17.5696,17.5696,17.5696,17.5696,0.0],["2015-04-01",17.5696,17.5696,17.5696,17.5696,0.0],["2015-04-02",17.5696,17.5696,17.5696,17.5696,0.0],["2015-04-06",17.5696,17.5696,17.5696,17.5696,0.0],["2015-04-07",17.5696,17.5696,17.5696,17.5696,0.0],["2015-04-08",17.5696,17.5696,17.5696,17.5696,0.0],["2015-04-09",17.5696,17.5696,17.5696,17.5696,0.0],["2015-04-10",18.1574,18.1574,18.1574,18.1574,300.0],["2015-04-13",18.3347,18.3347,18.3347,18.3347,400.0],["2015-04-14",18.3347,18.3347,18.3347,18.3347,0.0],["2015-04-15",19.0998,19.3611,19.0998,19.3611,1000.0],["2015-04-16",19.7157,19.9956,19.7157,19.8743,1500.0],["2015-04-17",19.8743,19.8743,19.8743,19.8743,0.0],["2015-04-20",19.8743,19.8743,19.8743,19.8743,0.0],["2015-04-21",19.8743,19.8743,19.8743,19.8743,0.0],["2015-04-22",19.8743,19.8743,19.8743,19.8743,0.0],["2015-04-23",19.8743,19.8743,19.8743,19.8743,0.0],["2015-04-24",19.8743,19.8743,19.8743,19.8743,0.0],["2015-04-27",19.8743,19.8743,19.8743,19.8743,0.0],["2015-04-28",19.8743,19.8743,19.8743,19.8743,0.0],["2015-04-29",20.826,20.826,20.798,20.798,1000.0],["2015-04-30",20.798,20.798,20.798,20.798,0.0],["2015-05-01",20.798,20.798,20.798,20.798,0.0],["2015-05-04",20.798,20.798,20.798,20.798,0.0],["2015-05-05",20.798,20.798,20.798,20.798,0.0],["2015-05-06",20.798,20.798,20.798,20.798,0.0],["2015-05-07",20.798,20.798,20.798,20.798,0.0],["2015-05-08",20.6394,20.7607,20.6394,20.7514,4500.0],["2015-05-11",20.7514,20.7514,20.7514,20.7514,0.0],["2015-05-12",20.7514,20.7514,20.7514,20.7514,0.0],["2015-05-13",20.7514,20.7514,20.7514,20.7514,0.0],["2015-05-14",20.742,20.742,20.742,20.742,300.0],["2015-05-15",20.742,20.742,20.742,20.742,0.0],["2015-05-18",20.742,20.742,20.742,20.742,0.0],["2015-05-19",20.994,20.994,20.966,20.966,1000.0],["2015-05-20",20.966,20.966,20.966,20.966,0.0],["2015-05-21",20.966,20.966,20.966,20.966,0.0],["2015-05-22",20.966,20.966,20.966,20.966,0.0],["2015-05-26",20.966,20.966,20.966,20.966,0.0],["2015-05-27",20.966,20.966,20.966,20.966,0.0],["2015-05-28",20.966,20.966,20.966,20.966,0.0],["2015-05-29",20.966,20.966,20.966,20.966,0.0],["2015-06-01",20.966,20.966,20.966,20.966,0.0],["2015-06-02",20.3968,20.3968,20.3968,20.3968,200.0],["2015-06-03",20.3968,20.3968,20.3968,20.3968,0.0],["2015-06-04",20.3968,20.3968,20.3968,20.3968,0.0],["2015-06-05",20.3968,20.3968,20.3968,20.3968,0.0],["2015-06-08",20.3968,20.3968,20.3968,20.3968,0.0],["2015-06-09",20.3968,20.3968,20.3968,20.3968,0.0],["2015-06-10",20.3968,20.3968,20.3968,20.3968,0.0],["2015-06-11",20.3968,20.3968,20.3968,20.3968,0.0],["2015-06-12",20.3968,20.3968,20.3968,20.3968,0.0],["2015-06-15",20.7327,20.742,20.7141,20.7141,14600.0],["2015-06-16",20.7141,20.7141,20.7141,20.7141,0.0],["2015-06-17",20.7141,20.7141,20.7141,20.7141,0.0],["2015-06-18",21.6471,21.6471,21.4978,21.4978,1000.0],["2015-06-19",21.4978,21.4978,21.4978,21.4978,0.0],["2015-06-22",21.4978,21.4978,21.4978,21.4978,0.0],["2015-06-23",21.4978,21.4978,21.4978,21.4978,0.0],["2015-06-24",22.2536,22.2536,22.2536,22.2536,5900.0],["2015-06-25",22.2536,22.2536,22.2536,22.2536,0.0],["2015-06-26",22.2536,22.2536,22.2536,22.2536,0.0],["2015-06-29",21.8337,21.8337,21.7964,21.7964,1000.0],["2015-06-30",21.7964,21.7964,21.7964,21.7964,0.0],["2015-07-01",21.7964,21.7964,21.7964,21.7964,0.0],["2015-07-02",21.7964,21.7964,21.7964,21.7964,0.0],["2015-07-06",21.7964,21.7964,21.7964,21.7964,0.0],["2015-07-07",21.7964,21.7964,21.7964,21.7964,0.0],["2015-07-08",21.7964,21.7964,21.7964,21.7964,0.0],["2015-07-09",21.7964,21.7964,21.7964,21.7964,0.0],["2015-07-10",21.7964,21.7964,21.7964,21.7964,0.0],["2015-07-13",21.7964,21.7964,21.7964,21.7964,0.0],["2015-07-14",21.7964,21.7964,21.7964,21.7964,0.0],["2015-07-15",21.7964,21.7964,21.7964,21.7964,0.0],["2015-07-16",21.7964,21.7964,21.7964,21.7964,0.0],["2015-07-17",21.7964,21.7964,21.7964,21.7964,0.0],["2015-07-20",21.7964,21.7964,21.7964,21.7964,0.0],["2015-07-21",20.9007,20.9007,20.9007,20.9007,500.0],["2015-07-22",20.9007,20.9007,20.9007,20.9007,0.0],["2015-07-23",20.9007,20.9007,20.9007,20.9007,0.0],["2015-07-24",20.9007,20.9007,20.9007,20.9007,0.0],["2015-07-27",20.9007,20.9007,20.9007,20.9007,0.0],["2015-07-28",20.9007,20.9007,20.9007,20.9007,0.0],["2015-07-29",20.9007,20.9007,20.9007,20.9007,0.0],["2015-07-30",20.4435,20.8727,20.4435,20.8353,1900.0],["2015-07-31",20.8353,20.8353,20.8353,20.8353,0.0],["2015-08-03",20.8353,20.8353,20.8353,20.8353,0.0],["2015-08-04",20.8353,20.8353,20.8353,20.8353,0.0],["2015-08-05",20.8353,20.8353,20.8353,20.8353,0.0],["2015-08-06",19.557,19.557,19.557,19.557,500.0],["2015-08-07",19.557,19.557,19.557,19.557,0.0],["2015-08-10",19.557,19.557,19.557,19.557,0.0],["2015-08-11",19.557,19.557,19.557,19.557,0.0],["2015-08-12",19.557,19.557,19.557,19.557,0.0],["2015-08-13",19.557,19.557,19.557,19.557,0.0],["2015-08-14",19.557,19.557,19.557,19.557,0.0],["2015-08-17",19.557,19.557,19.557,19.557,0.0],["2015-08-18",19.557,19.557,19.557,19.557,0.0],["2015-08-19",19.557,19.557,19.557,19.557,0.0],["2015-08-20",19.557,19.557,19.557,19.557,0.0],["2015-08-21",19.557,19.557,19.557,19.557,0.0],["2015-08-24",19.557,19.557,19.557,19.557,0.0],["2015-08-25",19.557,19.557,19.557,19.557,0.0],["2015-08-26",19.557,19.557,19.557,19.557,0.0],["2015-08-27",19.557,19.557,19.557,19.557,0.0],["2015-08-28",19.557,19.557,19.557,19.557,0.0],["2015-08-31",19.557,19.557,19.557,19.557,0.0],["2015-09-01",19.557,19.557,19.557,19.557,0.0],["2015-09-02",18.5027,18.5867,18.5027,18.512,1100.0],["2015-09-03",18.512,18.512,18.512,18.512,0.0],["2015-09-04",18.512,18.512,18.512,18.512,0.0],["2015-09-08",18.512,18.512,18.512,18.512,0.0],["2015-09-09",18.512,18.512,18.512,18.512,0.0],["2015-09-10",18.512,18.512,18.512,18.512,0.0],["2015-09-11",18.512,18.512,18.512,18.512,0.0],["2015-09-14",18.512,18.512,18.512,18.512,0.0],["2015-09-15",18.512,18.512,18.512,18.512,0.0],["2015-09-16",18.512,18.512,18.512,18.512,0.0],["2015-09-17",18.512,18.512,18.512,18.512,0.0],["2015-09-18",18.512,18.512,18.512,18.512,0.0],["2015-09-21",19.1278,19.1278,19.0812,19.0812,500.0],["2015-09-22",19.0812,19.0812,19.0812,19.0812,0.0],["2015-09-23",19.0812,19.0812,19.0812,19.0812,0.0],["2015-09-24",18.456,18.456,18.456,18.456,100.0],["2015-09-25",18.456,18.456,18.456,18.456,0.0],["2015-09-28",18.456,18.456,18.456,18.456,0.0],["2015-09-29",18.456,18.456,18.456,18.456,0.0],["2015-09-30",18.456,18.456,18.456,18.456,0.0],["2015-10-01",18.456,18.456,18.456,18.456,0.0],["2015-10-02",18.456,18.456,18.456,18.456,0.0],["2015-10-05",18.456,18.456,18.456,18.456,0.0],["2015-10-06",18.456,18.456,18.456,18.456,0.0],["2015-10-07",18.456,18.456,18.456,18.456,0.0],["2015-10-08",18.456,18.456,18.456,18.456,0.0],["2015-10-09",18.456,18.456,18.456,18.456,0.0],["2015-10-12",18.456,18.456,18.456,18.456,0.0],["2015-10-13",18.456,18.456,18.456,18.456,0.0],["2015-10-14",19.1372,19.1372,19.1372,19.1372,300.0],["2015-10-15",19.1372,19.1372,19.1372,19.1372,0.0],["2015-10-16",19.1372,19.1372,19.1372,19.1372,0.0],["2015-10-19",19.1372,19.1372,19.1372,19.1372,0.0],["2015-10-20",19.1372,19.1372,19.1372,19.1372,0.0],["2015-10-21",17.5603,17.5976,17.5603,17.5976,800.0],["2015-10-22",17.5976,17.5976,17.5976,17.5976,0.0],["2015-10-23",17.5976,17.5976,17.5976,17.5976,0.0],["2015-10-26",17.5976,17.5976,17.5976,17.5976,0.0],["2015-10-27",17.5976,17.5976,17.5976,17.5976,0.0],["2015-10-28",17.5976,17.5976,17.5976,17.5976,0.0],["2015-10-29",16.7392,16.7392,16.7392,16.7392,4300.0],["2015-10-30",16.7392,16.7392,16.7392,16.7392,0.0],["2015-11-02",16.7392,16.7392,16.7392,16.7392,0.0],["2015-11-03",16.7392,16.7392,16.7392,16.7392,0.0],["2015-11-04",16.3473,16.3473,16.3473,16.3473,100.0],["2015-11-05",16.3473,16.3473,16.3473,16.3473,0.0],["2015-11-06",16.3473,16.3473,16.3473,16.3473,0.0],["2015-11-09",16.3473,16.3473,16.3473,16.3473,0.0],["2015-11-10",16.3473,16.3473,16.3473,16.3473,0.0],["2015-11-11",16.3473,16.3473,16.3473,16.3473,0.0],["2015-11-12",16.3473,16.3473,16.3473,16.3473,0.0],["2015-11-13",16.3473,16.3473,16.3473,16.3473,0.0],["2015-11-16",16.3473,16.3473,16.3473,16.3473,0.0],["2015-11-17",16.3473,16.3473,16.3473,16.3473,0.0],["2015-11-18",16.3473,16.3473,16.3473,16.3473,0.0],["2015-11-19",16.3473,16.3473,16.3473,16.3473,0.0],["2015-11-20",16.3473,16.3473,16.3473,16.3473,0.0],["2015-11-23",16.3473,16.3473,16.3473,16.3473,0.0],["2015-11-24",16.3473,16.3473,16.3473,16.3473,0.0],["2015-11-25",16.3473,16.3473,16.3473,16.3473,0.0],["2015-11-27",16.3473,16.3473,16.3473,16.3473,0.0],["2015-11-30",16.3473,16.3473,16.3473,16.3473,0.0],["2015-12-01",16.3473,16.3473,16.3473,16.3473,0.0],["2015-12-02",15.5449,15.5449,15.5449,15.5449,600.0],["2015-12-03",15.5449,15.5449,15.5449,15.5449,0.0],["2015-12-04",15.5449,15.5449,15.5449,15.5449,0.0],["2015-12-07",15.5449,15.5449,15.5449,15.5449,0.0],["2015-12-08",14.4159,14.4159,14.4159,14.4159,100.0],["2015-12-09",14.4159,14.4159,14.4159,14.4159,0.0],["2015-12-10",14.4159,14.4159,14.4159,14.4159,0.0],["2015-12-11",14.9384,14.9384,14.929,14.929,2000.0],["2015-12-14",14.5558,14.5558,13.7347,13.7347,200.0],["2015-12-15",14.3692,14.4345,14.3692,14.4345,1300.0],["2015-12-16",14.4345,14.4345,14.4345,14.4345,0.0],["2015-12-17",13.6041,13.6041,13.6041,13.6041,5300.0],["2015-12-18",13.5854,13.5854,13.5668,13.5668,7600.0],["2015-12-21",13.5668,13.5668,13.5668,13.5668,0.0],["2015-12-22",13.5481,13.5481,13.5294,13.5294,1500.0],["2015-12-23",13.5294,13.5294,13.5294,13.5294,0.0],["2015-12-24",13.5294,13.5294,13.5294,13.5294,0.0],["2015-12-28",13.5294,13.5294,13.5294,13.5294,0.0],["2015-12-29",13.5294,13.5294,13.5294,13.5294,0.0],["2015-12-30",13.4081,13.4081,13.4081,13.4081,500.0],["2015-12-31",13.4081,13.4081,13.4081,13.4081,0.0],["2016-01-04",13.4081,13.4081,13.4081,13.4081,0.0],["2016-01-05",13.1282,13.1282,13.1282,13.1282,100.0],["2016-01-06",13.1282,13.1282,13.1282,13.1282,0.0],["2016-01-07",12.6617,12.6617,12.6617,12.6617,500.0],["2016-01-08",12.5964,12.5964,12.5964,12.5964,100.0],["2016-01-11",12.5964,12.5964,12.5964,12.5964,0.0],["2016-01-12",11.5607,11.5607,11.5607,11.5607,1000.0],["2016-01-13",11.5607,11.5607,11.5607,11.5607,0.0],["2016-01-14",11.5607,11.5607,11.5607,11.5607,0.0],["2016-01-15",11.5607,11.5607,11.5607,11.5607,0.0],["2016-01-19",11.5607,11.5607,11.5607,11.5607,0.0],["2016-01-20",9.5919,9.5919,9.5732,9.5732,300.0],["2016-01-21",9.5732,9.5732,9.5732,9.5732,0.0],["2016-01-22",9.5732,9.5732,9.5732,9.5732,0.0],["2016-01-25",9.5732,9.5732,9.5732,9.5732,0.0],["2016-01-26",9.5732,9.5732,9.5732,9.5732,0.0],["2016-01-27",9.5732,9.5732,9.5732,9.5732,0.0],["2016-01-28",9.5732,9.5732,9.5732,9.5732,0.0],["2016-01-29",9.5732,9.5732,9.5732,9.5732,0.0],["2016-02-01",10.357,10.357,10.357,10.357,100.0],["2016-02-02",10.357,10.357,10.357,10.357,0.0],["2016-02-03",10.357,10.357,10.357,10.357,0.0],["2016-02-04",10.357,10.357,10.357,10.357,0.0],["2016-02-05",10.357,10.357,10.357,10.357,0.0],["2016-02-08",10.357,10.357,10.357,10.357,0.0],["2016-02-09",10.357,10.357,10.357,10.357,0.0],["2016-02-10",10.357,10.357,10.357,10.357,0.0],["2016-02-11",9.3306,9.3306,9.3306,9.3306,500.0],["2016-02-12",9.3306,9.3306,9.3306,9.3306,0.0],["2016-02-16",9.3306,9.3306,9.3306,9.3306,0.0],["2016-02-17",9.3306,9.3306,9.3306,9.3306,0.0],["2016-02-18",9.3306,9.3306,9.3306,9.3306,0.0],["2016-02-19",9.3306,9.3306,9.3306,9.3306,0.0],["2016-02-22",9.3306,9.3306,9.3306,9.3306,0.0],["2016-02-23",9.3306,9.3306,9.3306,9.3306,0.0],["2016-02-24",9.3306,9.3306,9.3306,9.3306,0.0],["2016-02-25",9.3306,9.3306,9.3306,9.3306,0.0],["2016-02-26",9.3306,9.3306,9.3306,9.3306,0.0],["2016-02-29",9.3306,9.3306,9.3306,9.3306,0.0],["2016-03-01",11.7006,11.7006,11.7006,11.7006,500.0],["2016-03-02",11.7006,11.7006,11.7006,11.7006,0.0],["2016-03-03",11.7006,11.7006,11.7006,11.7006,0.0],["2016-03-04",11.7006,11.7006,11.7006,11.7006,0.0],["2016-03-07",11.7006,11.7006,11.7006,11.7006,0.0],["2016-03-08",11.7006,11.7006,11.7006,11.7006,0.0],["2016-03-09",11.7006,11.7006,11.7006,11.7006,0.0],["2016-03-10",11.7006,11.7006,11.7006,11.7006,0.0],["2016-03-11",11.7006,11.7006,11.7006,11.7006,0.0],["2016-03-14",11.7006,11.7006,11.7006,11.7006,0.0],["2016-03-15",11.7006,11.7006,11.7006,11.7006,0.0],["2016-03-16",11.7006,11.7006,11.7006,11.7006,0.0],["2016-03-17",11.3367,11.3367,11.3367,11.3367,300.0],["2016-03-18",12.923,12.923,12.923,12.923,300.0],["2016-03-21",13.996,13.996,13.94,13.94,700.0],["2016-03-22",13.8933,13.8933,13.8933,13.8933,100.0],["2016-03-23",13.8933,13.8933,13.8933,13.8933,0.0],["2016-03-24",13.8933,13.8933,13.8933,13.8933,0.0],["2016-03-28",13.8933,13.8933,13.8933,13.8933,0.0],["2016-03-29",13.8933,13.8933,13.8933,13.8933,0.0],["2016-03-30",14.4625,14.4625,14.4625,14.4625,500.0],["2016-03-31",14.4625,14.4625,14.4625,14.4625,0.0],["2016-04-01",14.4812,14.4812,14.4812,14.4812,300.0],["2016-04-04",14.3599,14.3599,14.3599,14.3599,1000.0],["2016-04-05",14.3599,14.3599,14.3599,14.3599,0.0],["2016-04-06",14.3599,14.3599,14.3599,14.3599,0.0],["2016-04-07",14.3599,14.3599,14.3599,14.3599,0.0],["2016-04-08",14.3599,14.3599,14.3599,14.3599,0.0],["2016-04-11",14.3599,14.3599,14.3599,14.3599,0.0],["2016-04-12",14.3039,14.3039,14.2946,14.2946,1400.0],["2016-04-13",14.8357,14.8357,14.8357,14.8357,200.0],["2016-04-14",14.4438,14.4438,14.4438,14.4438,1000.0],["2016-04-15",14.4438,14.4438,14.4438,14.4438,0.0],["2016-04-18",14.4438,14.4438,14.4438,14.4438,0.0],["2016-04-19",14.4438,14.4438,14.4438,14.4438,0.0],["2016-04-20",14.4438,14.4438,14.4438,14.4438,0.0],["2016-04-21",14.4438,14.4438,14.4438,14.4438,0.0],["2016-04-22",14.4438,14.4438,14.4438,14.4438,0.0],["2016-04-25",14.4438,14.4438,14.4438,14.4438,0.0],["2016-04-26",14.4438,14.4438,14.4438,14.4438,0.0],["2016-04-27",14.4438,14.4438,14.4438,14.4438,0.0],["2016-04-28",14.4438,14.4438,14.4438,14.4438,0.0],["2016-04-29",14.4438,14.4438,14.4438,14.4438,0.0],["2016-05-02",14.957,14.957,14.957,14.957,200.0],["2016-05-03",14.957,14.957,14.957,14.957,0.0],["2016-05-04",14.957,14.957,14.957,14.957,0.0],["2016-05-05",14.957,14.957,14.957,14.957,0.0],["2016-05-06",14.957,14.957,14.957,14.957,0.0],["2016-05-09",14.957,14.957,14.957,14.957,0.0],["2016-05-10",14.957,14.957,14.957,14.957,0.0],["2016-05-11",14.957,14.957,14.957,14.957,0.0],["2016-05-12",14.957,14.957,14.957,14.957,0.0],["2016-05-13",14.957,14.957,14.957,14.957,0.0],["2016-05-16",14.957,14.957,14.957,14.957,0.0],["2016-05-17",14.957,14.957,14.957,14.957,0.0],["2016-05-18",14.957,14.957,14.957,14.957,0.0],["2016-05-19",13.7534,13.7534,13.7534,13.7534,600.0],["2016-05-20",13.7534,13.7534,13.7534,13.7534,0.0],["2016-05-23",13.7534,13.7534,13.7534,13.7534,0.0],["2016-05-24",13.7534,13.7534,13.7534,13.7534,0.0],["2016-05-25",13.7534,13.7534,13.7534,13.7534,0.0],["2016-05-26",13.7534,13.7534,13.7534,13.7534,0.0],["2016-05-27",13.7534,13.7534,13.7534,13.7534,0.0],["2016-05-31",14.8264,14.8264,14.3039,14.3039,700.0],["2016-06-01",14.3039,14.3039,14.3039,14.3039,0.0],["2016-06-02",14.3039,14.3039,14.3039,14.3039,0.0],["2016-06-03",14.3039,14.3039,14.3039,14.3039,0.0],["2016-06-06",14.2292,14.2292,14.2292,14.2292,1400.0],["2016-06-07",14.2292,14.2292,14.2292,14.2292,0.0],["2016-06-08",14.2292,14.2292,14.2292,14.2292,0.0],["2016-06-09",15.7875,15.7968,15.7875,15.7968,3500.0],["2016-06-10",15.7968,15.7968,15.7968,15.7968,0.0],["2016-06-13",15.7968,15.7968,15.7968,15.7968,0.0],["2016-06-14",15.7968,15.7968,15.7968,15.7968,0.0],["2016-06-15",15.7408,15.7408,15.7408,15.7408,700.0],["2016-06-16",15.7408,15.7408,15.7408,15.7408,0.0],["2016-06-17",15.7408,15.7408,15.7408,15.7408,0.0],["2016-06-20",15.7408,15.7408,15.7408,15.7408,0.0],["2016-06-21",15.5075,15.5075,15.5075,15.5075,200.0],["2016-06-22",15.5075,15.5075,15.5075,15.5075,0.0],["2016-06-23",15.5635,15.5635,15.5635,15.5635,200.0],["2016-06-24",15.5635,15.5635,15.5635,15.5635,0.0],["2016-06-27",15.5635,15.5635,15.5635,15.5635,0.0],["2016-06-28",15.5635,15.5635,15.5635,15.5635,0.0],["2016-06-29",15.5635,15.5635,15.5635,15.5635,0.0],["2016-06-30",15.5635,15.5635,15.5635,15.5635,0.0],["2016-07-01",15.5635,15.5635,15.5635,15.5635,0.0],["2016-07-05",15.1157,15.1157,15.1157,15.1157,1400.0],["2016-07-06",15.1157,15.1157,15.1157,15.1157,0.0],["2016-07-07",15.1157,15.1157,15.1157,15.1157,0.0],["2016-07-08",15.1157,15.1157,15.1157,15.1157,0.0],["2016-07-11",15.1157,15.1157,15.1157,15.1157,0.0],["2016-07-12",15.0877,15.0877,15.0877,15.0877,400.0],["2016-07-13",15.0877,15.0877,15.0877,15.0877,0.0],["2016-07-14",15.0877,15.0877,15.0877,15.0877,0.0],["2016-07-15",15.0877,15.0877,15.0877,15.0877,0.0],["2016-07-18",15.0877,15.0877,15.0877,15.0877,0.0],["2016-07-19",15.0877,15.0877,15.0877,15.0877,0.0],["2016-07-20",15.0877,15.0877,15.0877,15.0877,0.0],["2016-07-21",15.3489,15.3489,15.3489,15.3489,300.0],["2016-07-22",15.3489,15.3489,15.3489,15.3489,0.0],["2016-07-25",15.3489,15.3489,15.3489,15.3489,0.0],["2016-07-26",15.3489,15.3489,15.3489,15.3489,0.0],["2016-07-27",14.929,14.929,14.929,14.929,100.0],["2016-07-28",14.929,14.929,14.929,14.929,0.0],["2016-07-29",15.3303,15.3303,15.3303,15.3303,1300.0],["2016-08-01",15.3303,15.3303,15.3303,15.3303,0.0],["2016-08-02",15.3303,15.3303,15.3303,15.3303,0.0],["2016-08-03",15.3303,15.3303,15.3303,15.3303,0.0],["2016-08-04",15.3303,15.3303,15.3303,15.3303,0.0],["2016-08-05",15.3303,15.3303,15.3303,15.3303,0.0],["2016-08-08",15.3303,15.3303,15.3303,15.3303,0.0],["2016-08-09",15.3303,15.3303,15.3303,15.3303,0.0],["2016-08-10",15.3303,15.3303,15.3303,15.3303,0.0],["2016-08-11",15.3303,15.3303,15.3303,15.3303,0.0],["2016-08-12",15.3303,15.3303,15.3303,15.3303,0.0],["2016-08-15",16.1887,16.1887,16.1887,16.1887,300.0],["2016-08-16",16.226,16.226,16.226,16.226,200.0],["2016-08-17",16.226,16.226,16.226,16.226,0.0],["2016-08-18",16.226,16.226,16.226,16.226,0.0],["2016-08-19",16.226,16.226,16.226,16.226,0.0],["2016-08-22",16.226,16.226,16.226,16.226,0.0],["2016-08-23",16.9911,16.9911,16.9351,16.9351,500.0],["2016-08-24",16.9351,16.9351,16.9351,16.9351,0.0],["2016-08-25",16.9351,16.9351,16.9351,16.9351,0.0],["2016-08-26",16.9351,16.9351,16.9351,16.9351,0.0],["2016-08-29",16.9351,16.9351,16.9351,16.9351,0.0],["2016-08-30",16.9351,16.9351,16.9351,16.9351,0.0],["2016-08-31",16.9351,16.9351,16.9351,16.9351,0.0],["2016-09-01",16.9351,16.9351,16.9351,16.9351,0.0],["2016-09-02",16.9351,16.9351,16.9351,16.9351,0.0],["2016-09-06",16.9351,16.9351,16.9351,16.9351,0.0],["2016-09-07",16.9351,16.9351,16.9351,16.9351,0.0],["2016-09-08",16.9351,16.9351,16.9351,16.9351,0.0],["2016-09-09",16.9351,16.9351,16.9351,16.9351,0.0],["2016-09-12",16.9351,16.9351,16.9351,16.9351,0.0],["2016-09-13",16.9351,16.9351,16.9351,16.9351,0.0],["2016-09-14",16.9351,16.9351,16.9351,16.9351,0.0],["2016-09-15",16.9351,16.9351,16.9351,16.9351,0.0],["2016-09-16",16.9351,16.9351,16.9351,16.9351,0.0],["2016-09-19",16.9351,16.9351,16.9351,16.9351,0.0],["2016-09-20",18.5773,18.596,18.5773,18.596,1000.0],["2016-09-21",18.596,18.596,18.596,18.596,0.0],["2016-09-22",18.596,18.596,18.596,18.596,0.0],["2016-09-23",18.596,18.596,18.596,18.596,0.0],["2016-09-26",18.4467,18.4467,18.4467,18.4467,400.0],["2016-09-27",18.4467,18.4467,18.4467,18.4467,0.0],["2016-09-28",18.1108,18.1108,18.1108,18.1108,100.0],["2016-09-29",18.1108,18.1108,18.1108,18.1108,0.0],["2016-09-30",18.1108,18.1108,18.1108,18.1108,0.0],["2016-10-03",18.1201,18.1201,18.1201,18.1201,8900.0],["2016-10-04",18.1201,18.1201,18.1201,18.1201,900.0],["2016-10-05",18.1201,18.1201,18.1201,18.1201,0.0],["2016-10-06",18.1201,18.1201,18.1201,18.1201,0.0],["2016-10-07",18.1201,18.1201,18.1201,18.1201,0.0],["2016-10-10",18.1201,18.1201,18.1201,18.1201,0.0],["2016-10-11",18.1201,18.1201,18.1201,18.1201,0.0],["2016-10-12",18.2787,18.4094,18.2787,18.4094,500.0],["2016-10-13",18.4094,18.4094,18.4094,18.4094,0.0],["2016-10-14",18.4094,18.4094,18.4094,18.4094,0.0],["2016-10-17",18.4094,18.4094,18.4094,18.4094,0.0],["2016-10-18",18.6613,18.6613,18.6613,18.6613,2000.0],["2016-10-19",18.6613,18.6613,18.6613,18.6613,0.0],["2016-10-20",18.6613,18.6613,18.6613,18.6613,0.0],["2016-10-21",18.6613,18.6613,18.6613,18.6613,0.0],["2016-10-24",18.6613,18.6613,18.6613,18.6613,0.0],["2016-10-25",18.6613,18.6613,18.6613,18.6613,0.0],["2016-10-26",18.6613,18.6613,18.6613,18.6613,0.0],["2016-10-27",18.6613,18.6613,18.6613,18.6613,0.0],["2016-10-28",18.6613,18.6613,18.6613,18.6613,0.0],["2016-10-31",18.6613,18.6613,18.6613,18.6613,0.0],["2016-11-01",18.6613,18.6613,18.6613,18.6613,0.0],["2016-11-02",18.6613,18.6613,18.6613,18.6613,0.0],["2016-11-03",18.6613,18.6613,18.6613,18.6613,0.0],["2016-11-04",17.2244,17.2244,17.2244,17.2244,700.0],["2016-11-07",17.2244,17.2244,17.2244,17.2244,0.0],["2016-11-08",17.2244,17.2244,17.2244,17.2244,0.0],["2016-11-09",17.1497,17.1497,17.1497,17.1497,1100.0],["2016-11-10",17.1497,17.1497,17.1497,17.1497,0.0],["2016-11-11",17.1497,17.1497,17.1497,17.1497,0.0],["2016-11-14",17.1497,17.1497,17.1497,17.1497,0.0],["2016-11-15",17.1497,17.1497,17.1497,17.1497,0.0],["2016-11-16",15.5729,15.5729,15.5729,15.5729,500.0],["2016-11-17",15.5822,15.5822,15.5822,15.5822,300.0],["2016-11-18",15.5822,15.5822,15.5822,15.5822,0.0],["2016-11-21",15.7968,15.7968,15.7968,15.7968,1800.0],["2016-11-22",15.7968,15.7968,15.7968,15.7968,0.0],["2016-11-23",15.7968,15.7968,15.7968,15.7968,0.0],["2016-11-25",15.7968,15.7968,15.7968,15.7968,0.0],["2016-11-28",15.9927,15.9927,15.9927,15.9927,100.0],["2016-11-29",15.9927,15.9927,15.9927,15.9927,0.0],["2016-11-30",15.9927,15.9927,15.9927,15.9927,5600.0],["2016-12-01",15.9927,15.9927,15.9927,15.9927,0.0],["2016-12-02",15.9927,15.9927,15.9927,15.9927,0.0],["2016-12-05",17.2337,17.2337,17.2337,17.2337,200.0],["2016-12-06",17.2337,17.2337,17.2337,17.2337,0.0],["2016-12-07",17.2337,17.2337,17.2337,17.2337,1800.0],["2016-12-08",17.2337,17.2337,17.2337,17.2337,1800.0],["2016-12-09",19.7436,19.7436,19.7436,19.7436,8600.0],["2016-12-12",19.7436,19.7436,19.7436,19.7436,6000.0],["2016-12-13",20.3875,20.3875,20.3875,20.3875,1000.0],["2016-12-14",20.3875,20.3875,20.3875,20.3875,0.0],["2016-12-15",19.9489,19.9956,19.9489,19.9863,3300.0],["2016-12-16",19.8743,19.8743,19.8743,19.8743,800.0],["2016-12-19",19.8743,19.8743,19.8743,19.8743,0.0],["2016-12-20",19.8743,19.8743,19.8743,19.8743,2500.0],["2016-12-21",19.8743,19.8743,19.8743,19.8743,0.0],["2016-12-22",19.8743,19.8743,19.8743,19.8743,0.0],["2016-12-23",19.8743,19.8743,19.8743,19.8743,0.0],["2016-12-27",19.8743,19.8743,19.8743,19.8743,0.0],["2016-12-28",19.8743,19.8743,19.8743,19.8743,0.0],["2016-12-29",19.8743,19.8743,19.8743,19.8743,0.0],["2016-12-30",19.8743,19.8743,19.8743,19.8743,0.0],["2017-01-03",19.8743,19.8743,19.8743,19.8743,0.0],["2017-01-04",19.725,19.725,19.725,19.725,1900.0],["2017-01-05",19.725,19.725,19.725,19.725,0.0],["2017-01-06",19.725,19.725,19.725,19.725,0.0],["2017-01-09",19.725,19.725,19.725,19.725,0.0],["2017-01-10",19.725,19.725,19.725,19.725,0.0],["2017-01-11",19.3798,19.3798,19.3798,19.3798,1000.0],["2017-01-12",19.3798,19.3798,19.3798,19.3798,0.0],["2017-01-13",19.3798,19.3798,19.3798,19.3798,0.0],["2017-01-17",19.3798,19.3798,19.3798,19.3798,2000.0],["2017-01-18",19.3798,19.3798,19.3798,19.3798,900.0],["2017-01-19",19.3798,19.3798,19.3798,19.3798,0.0],["2017-01-20",19.3798,19.3798,19.3798,19.3798,0.0],["2017-01-23",19.3798,19.3798,19.3798,19.3798,0.0],["2017-01-24",19.3798,19.3798,19.3798,19.3798,1200.0],["2017-01-25",19.3798,19.3798,19.3798,19.3798,0.0],["2017-01-26",19.3798,19.3798,19.3798,19.3798,0.0],["2017-01-27",19.3798,19.3798,19.3798,19.3798,3600.0],["2017-01-30",18.8293,18.8293,18.8293,18.8293,100.0],["2017-01-31",18.8293,18.8293,18.8293,18.8293,0.0],["2017-02-01",19.5944,19.5944,19.5944,19.5944,200.0],["2017-02-02",19.5944,19.5944,19.5944,19.5944,0.0],["2017-02-03",18.3347,18.3347,18.3347,18.3347,200.0],["2017-02-06",18.3347,18.3347,18.3347,18.3347,0.0],["2017-02-07",18.3347,18.3347,18.3347,18.3347,0.0],["2017-02-08",18.3347,18.3347,18.3347,18.3347,0.0],["2017-02-09",18.3347,18.3347,18.3347,18.3347,0.0],["2017-02-10",18.3347,18.3347,18.3347,18.3347,0.0],["2017-02-13",18.3347,18.3347,18.3347,18.3347,0.0],["2017-02-14",18.3347,18.3347,18.3347,18.3347,0.0],["2017-02-15",18.3347,18.3347,18.3347,18.3347,0.0],["2017-02-16",18.3347,18.3347,18.3347,18.3347,0.0],["2017-02-17",18.3347,18.3347,18.3347,18.3347,0.0],["2017-02-21",18.3347,18.3347,18.3347,18.3347,0.0],["2017-02-22",18.3347,18.3347,18.3347,18.3347,0.0],["2017-02-23",18.9132,18.9132,18.9132,18.9132,400.0],["2017-02-24",18.9132,18.9132,18.9132,18.9132,0.0],["2017-02-27",18.9132,18.9132,18.9132,18.9132,0.0],["2017-02-28",18.9132,18.9132,18.9132,18.9132,0.0],["2017-03-01",18.9132,18.9132,18.9132,18.9132,0.0],["2017-03-02",18.9132,18.9132,18.9132,18.9132,0.0],["2017-03-03",18.9132,18.9132,18.9132,18.9132,0.0],["2017-03-06",18.9132,18.9132,18.9132,18.9132,0.0],["2017-03-07",18.9132,18.9132,18.9132,18.9132,0.0],["2017-03-08",18.9132,18.9132,18.9132,18.9132,0.0],["2017-03-09",18.9132,18.9132,18.9132,18.9132,0.0],["2017-03-10",18.9132,18.9132,18.9132,18.9132,0.0],["2017-03-13",18.512,18.5213,18.512,18.5213,300.0],["2017-03-14",18.5213,18.5213,18.5213,18.5213,0.0],["2017-03-15",18.5213,18.5213,18.5213,18.5213,1800.0],["2017-03-16",18.7546,18.7546,18.7546,18.7546,200.0],["2017-03-17",18.7546,18.7546,18.7546,18.7546,0.0],["2017-03-20",19.3238,19.5664,19.3238,19.5664,3800.0],["2017-03-21",19.5664,19.5664,19.5664,19.5664,0.0],["2017-03-22",19.5664,19.5664,19.5664,19.5664,0.0],["2017-03-23",19.5664,19.5664,19.5664,19.5664,0.0],["2017-03-24",19.5664,19.5664,19.5664,19.5664,1300.0],["2017-03-27",19.5664,19.5664,19.5664,19.5664,4800.0],["2017-03-28",21.3485,21.3485,21.3485,21.3485,3000.0],["2017-03-29",21.4138,21.4605,21.3299,21.4605,2500.0],["2017-03-30",21.4605,21.4605,21.4605,21.4605,0.0],["2017-03-31",22.095,22.4216,22.095,22.4122,53300.0],["2017-04-03",22.4122,22.4122,22.4122,22.4122,4700.0],["2017-04-04",21.3858,21.3858,21.2739,21.2832,32000.0],["2017-04-05",21.2832,21.2832,21.2832,21.2832,25300.0],["2017-04-06",21.2832,21.2832,21.2832,21.2832,0.0],["2017-04-07",21.2832,21.2832,21.2832,21.2832,0.0],["2017-04-10",21.2832,21.2832,21.2832,21.2832,28500.0],["2017-04-11",21.2832,21.2832,21.2832,21.2832,0.0],["2017-04-12",21.2832,21.2832,21.2832,21.2832,0.0],["2017-04-13",23.168,23.168,23.1027,23.1027,1500.0],["2017-04-17",22.7295,22.7481,22.7201,22.7201,1000.0],["2017-04-18",22.7295,22.7295,22.7295,22.7295,100.0],["2017-04-19",22.7295,22.7295,22.7295,22.7295,0.0],["2017-04-20",22.7295,22.7295,22.7295,22.7295,0.0],["2017-04-21",22.7295,22.7295,22.7295,22.7295,0.0],["2017-04-24",22.7295,22.7295,22.7295,22.7295,0.0],["2017-04-25",22.8414,22.8414,22.8414,22.8414,1600.0],["2017-04-26",22.8414,22.8414,22.8414,22.8414,0.0],["2017-04-27",22.8414,22.8414,22.8414,22.8414,1000.0],["2017-04-28",22.8414,22.8414,22.8414,22.8414,1700.0],["2017-05-01",22.8414,22.8414,22.8414,22.8414,0.0],["2017-05-02",22.8414,22.8414,22.8414,22.8414,2700.0],["2017-05-03",22.8414,22.8414,22.8414,22.8414,0.0],["2017-05-04",21.3858,21.3858,21.3858,21.3858,1400.0],["2017-05-05",21.3858,21.3858,21.3858,21.3858,0.0],["2017-05-08",22.4216,22.4869,22.4216,22.4869,300.0],["2017-05-09",22.4869,22.4869,22.4869,22.4869,0.0],["2017-05-10",22.4869,22.4869,22.4869,22.4869,0.0],["2017-05-11",22.4869,22.4869,22.4869,22.4869,1100.0],["2017-05-12",22.4869,22.4869,22.4869,22.4869,2200.0],["2017-05-15",22.3096,22.3096,22.1696,22.1696,1500.0],["2017-05-16",22.1696,22.1696,22.1696,22.1696,0.0],["2017-05-17",22.7015,22.7015,22.6828,22.6828,1000.0],["2017-05-18",22.6828,22.6828,22.6828,22.6828,0.0],["2017-05-19",22.207,22.207,22.207,22.207,300.0],["2017-05-22",22.207,22.207,22.207,22.207,0.0],["2017-05-23",22.2163,22.2163,22.207,22.207,1200.0],["2017-05-24",22.207,22.207,22.207,22.207,0.0],["2017-05-25",22.207,22.207,22.207,22.207,0.0],["2017-05-26",22.207,22.207,22.207,22.207,0.0],["2017-05-30",22.207,22.207,22.207,22.207,0.0],["2017-05-31",22.5522,22.7668,22.5522,22.7668,2000.0],["2017-06-01",25.7246,25.7246,25.7246,25.7246,500.0],["2017-06-02",25.7246,25.7246,25.7246,25.7246,0.0],["2017-06-05",25.566,25.566,25.1928,25.3794,2900.0],["2017-06-06",25.5753,25.5753,25.5753,25.5753,1000.0],["2017-06-07",26.4804,26.4804,25.8366,25.8366,1800.0],["2017-06-08",26.9376,26.9376,26.9376,26.9376,300.0],["2017-06-09",26.9376,26.9376,26.9376,26.9376,0.0],["2017-06-12",27.3575,27.3575,27.3575,27.3575,600.0],["2017-06-13",27.712,27.712,27.712,27.712,200.0],["2017-06-14",27.712,27.712,27.712,27.712,0.0],["2017-06-15",27.712,27.712,27.712,27.712,0.0],["2017-06-16",27.1522,27.1709,27.0496,27.0589,20000.0],["2017-06-19",27.0589,27.0589,27.0589,27.0589,0.0],["2017-06-20",27.0589,27.0589,27.0589,27.0589,0.0],["2017-06-21",27.0589,27.0589,27.0589,27.0589,20000.0],["2017-06-22",27.0589,27.0589,27.0589,27.0589,0.0],["2017-06-23",28.0479,28.0479,28.0479,28.0479,100.0],["2017-06-26",28.0479,28.0479,28.0479,28.0479,0.0],["2017-06-27",28.0479,28.0479,28.0479,28.0479,0.0],["2017-06-28",28.105,28.105,28.105,28.105,0.0],["2017-06-29",27.3103,27.3103,27.3103,27.3103,300.0],["2017-06-30",27.3103,27.3103,27.3103,27.3103,0.0],["2017-07-03",27.3103,27.3103,27.3103,27.3103,0.0],["2017-07-05",27.3103,27.3103,27.3103,27.3103,0.0],["2017-07-06",27.3103,27.3103,27.3103,27.3103,0.0],["2017-07-07",27.3103,27.3103,27.3103,27.3103,0.0],["2017-07-10",27.3103,27.3103,27.3103,27.3103,0.0],["2017-07-11",27.3103,27.3103,27.3103,27.3103,0.0],["2017-07-12",27.3103,27.3103,27.3103,27.3103,0.0],["2017-07-13",28.5351,28.5351,28.5351,28.5351,100.0],["2017-07-14",28.5351,28.5351,28.5351,28.5351,0.0],["2017-07-17",28.5351,28.5351,28.5351,28.5351,0.0],["2017-07-18",28.5351,28.5351,28.5351,28.5351,0.0],["2017-07-19",28.5351,28.5351,28.5351,28.5351,0.0],["2017-07-20",28.5351,28.5351,28.5351,28.5351,0.0],["2017-07-21",28.5351,28.5351,28.5351,28.5351,0.0],["2017-07-24",28.5351,28.5351,28.5351,28.5351,0.0],["2017-07-25",28.5351,28.5351,28.5351,28.5351,0.0],["2017-07-26",28.5351,28.5351,28.5351,28.5351,0.0],["2017-07-27",28.5351,28.5351,28.5351,28.5351,0.0],["2017-07-28",28.5351,28.5351,28.5351,28.5351,0.0],["2017-07-31",28.5351,28.5351,28.5351,28.5351,0.0],["2017-08-01",28.5351,28.5351,28.5351,28.5351,0.0],["2017-08-02",28.5351,28.5351,28.5351,28.5351,0.0],["2017-08-03",28.5351,28.5351,28.5351,28.5351,0.0],["2017-08-04",30.0029,30.0029,30.0029,30.0029,300.0],["2017-08-07",30.0029,30.0029,30.0029,30.0029,0.0],["2017-08-08",30.0029,30.0029,30.0029,30.0029,0.0],["2017-08-09",30.2273,30.2273,30.2273,30.2273,100.0],["2017-08-10",30.2273,30.2273,30.2273,30.2273,0.0],["2017-08-11",30.1993,30.1993,30.1058,30.1058,300.0],["2017-08-14",30.2928,30.2928,30.2928,30.2928,1000.0],["2017-08-15",30.2928,30.2928,30.2928,30.2928,0.0],["2017-08-16",30.2928,30.2928,30.2928,30.2928,0.0],["2017-08-17",30.2928,30.2928,30.2928,30.2928,0.0],["2017-08-18",30.2928,30.2928,30.2928,30.2928,0.0],["2017-08-21",30.2928,30.2928,30.2928,30.2928,0.0],["2017-08-22",30.2928,30.2928,30.2928,30.2928,0.0],["2017-08-23",30.2928,30.2928,30.2928,30.2928,0.0],["2017-08-24",30.2928,30.2928,30.2928,30.2928,0.0],["2017-08-25",30.2928,30.2928,30.2928,30.2928,0.0],["2017-08-28",30.2928,30.2928,30.2928,30.2928,0.0],["2017-08-29",30.2928,30.2928,30.2928,30.2928,0.0],["2017-08-30",30.2928,30.2928,30.2928,30.2928,0.0],["2017-08-31",31.0034,31.0034,31.0034,31.0034,1000.0],["2017-09-01",30.4611,30.8912,30.4237,30.8912,600.0],["2017-09-05",30.8912,30.8912,30.8912,30.8912,0.0],["2017-09-06",30.8912,30.8912,30.8912,30.8912,0.0],["2017-09-07",30.8912,30.8912,30.8912,30.8912,0.0],["2017-09-08",30.6668,30.6668,30.6668,30.6668,100.0],["2017-09-11",30.6668,30.6668,30.6668,30.6668,0.0],["2017-09-12",30.6668,30.6668,30.6668,30.6668,0.0],["2017-09-13",30.6668,30.6668,30.6668,30.6668,0.0],["2017-09-14",31.396,31.396,31.396,31.396,200.0],["2017-09-15",31.396,31.396,31.396,31.396,0.0],["2017-09-18",31.396,31.396,31.396,31.396,0.0],["2017-09-19",31.396,31.396,31.396,31.396,0.0],["2017-09-20",31.396,31.396,31.396,31.396,0.0],["2017-09-21",31.396,31.396,31.396,31.396,0.0],["2017-09-22",33.9298,33.9298,33.9298,33.9298,200.0],["2017-09-25",33.9298,33.9298,33.9298,33.9298,0.0],["2017-09-26",33.9298,33.9298,33.9298,33.9298,0.0],["2017-09-27",31.1529,31.1529,31.1529,31.1529,100.0],["2017-09-28",31.2129,31.2129,31.2129,31.2129,0.0],["2017-09-29",31.2129,31.2129,31.2129,31.2129,0.0],["2017-10-02",31.2129,31.2129,31.2129,31.2129,0.0],["2017-10-03",31.2129,31.2129,31.2129,31.2129,10600.0],["2017-10-04",31.2129,31.2129,31.2129,31.2129,0.0],["2017-10-05",30.4167,30.4167,30.3979,30.3979,200.0],["2017-10-06",30.3979,30.3979,30.3979,30.3979,5300.0],["2017-10-09",30.3979,30.3979,30.3979,30.3979,0.0],["2017-10-10",30.9131,30.9131,30.9131,30.9131,4300.0],["2017-10-11",30.9131,30.9131,30.9131,30.9131,18600.0],["2017-10-12",30.9131,30.9131,30.9131,30.9131,58400.0],["2017-10-13",30.9131,30.9131,30.9131,30.9131,0.0],["2017-10-16",30.9131,30.9131,30.9131,30.9131,0.0],["2017-10-17",30.9131,30.9131,30.9131,30.9131,3700.0],["2017-10-18",30.9131,30.9131,30.9131,30.9131,0.0],["2017-10-19",30.9131,30.9131,30.9131,30.9131,0.0],["2017-10-20",30.9131,30.9131,30.9131,30.9131,0.0],["2017-10-23",30.9131,30.9131,30.9131,30.9131,6200.0],["2017-10-24",29.6953,30.3885,29.6953,30.3885,400.0],["2017-10-25",30.3885,30.3885,30.3885,30.3885,0.0],["2017-10-26",30.3885,30.3885,30.3885,30.3885,2200.0],["2017-10-27",31.0443,31.0443,31.0443,31.0443,300.0],["2017-10-30",31.0443,31.0443,31.0443,31.0443,0.0],["2017-10-31",31.2316,31.2316,31.2316,31.2316,200.0],["2017-11-01",31.2316,31.2316,31.2316,31.2316,0.0],["2017-11-02",31.2316,31.2316,31.2316,31.2316,0.0],["2017-11-03",31.2316,31.2316,31.2316,31.2316,0.0],["2017-11-06",31.2316,31.2316,31.2316,31.2316,0.0],["2017-11-07",31.2316,31.2316,31.2316,31.2316,0.0],["2017-11-08",31.2316,31.2316,31.2316,31.2316,0.0],["2017-11-09",31.2316,31.2316,31.2316,31.2316,0.0],["2017-11-10",31.2316,31.2316,31.2316,31.2316,0.0],["2017-11-13",31.2316,31.2316,31.2316,31.2316,0.0],["2017-11-14",31.2316,31.2316,31.2316,31.2316,0.0],["2017-11-15",31.2316,31.2316,31.2316,31.2316,0.0],["2017-11-16",31.2316,31.2316,31.2316,31.2316,0.0],["2017-11-17",31.2316,31.2316,31.2316,31.2316,0.0],["2017-11-20",31.2316,31.2316,31.2316,31.2316,0.0],["2017-11-21",31.2316,31.2316,31.2316,31.2316,0.0],["2017-11-22",31.2316,31.2316,31.2316,31.2316,0.0],["2017-11-24",31.2316,31.2316,31.2316,31.2316,0.0],["2017-11-27",34.3042,34.3042,34.3042,34.3042,100.0],["2017-11-28",34.3042,34.3042,34.3042,34.3042,0.0],["2017-11-29",33.4237,33.4237,33.4237,33.4237,100.0],["2017-11-30",34.0981,34.0981,34.0981,34.0981,13600.0],["2017-12-01",34.0981,34.0981,34.0981,34.0981,0.0],["2017-12-04",34.0981,34.0981,34.0981,34.0981,0.0],["2017-12-05",34.0981,34.0981,34.0981,34.0981,0.0],["2017-12-06",34.0981,34.0981,34.0981,34.0981,0.0],["2017-12-07",34.0981,34.0981,34.0981,34.0981,0.0],["2017-12-08",36.2995,36.2995,36.2995,36.2995,200.0],["2017-12-11",36.2995,36.2995,36.2995,36.2995,0.0],["2017-12-12",35.7,35.7749,35.7,35.7749,3300.0],["2017-12-13",35.7749,35.7749,35.7749,35.7749,0.0],["2017-12-14",36.0934,36.0934,36.0934,36.0934,500.0],["2017-12-15",35.241,35.241,35.241,35.241,200.0],["2017-12-18",35.241,35.241,35.241,35.241,0.0],["2017-12-19",35.241,35.241,35.241,35.241,0.0],["2017-12-20",34.6321,34.6321,34.6133,34.6133,3300.0],["2017-12-21",34.6133,34.6133,34.6133,34.6133,0.0],["2017-12-22",34.6976,34.6976,34.6227,34.6227,1600.0],["2017-12-26",34.6227,34.6227,34.6227,34.6227,0.0],["2017-12-27",34.6227,34.6227,34.6227,34.6227,0.0],["2017-12-28",34.6818,34.6818,34.6818,34.6818,100.0],["2017-12-29",34.8601,34.8601,34.8601,34.8601,200.0],["2018-01-02",34.8601,34.8601,34.8601,34.8601,0.0],["2018-01-03",34.8601,34.8601,34.8601,34.8601,0.0],["2018-01-04",35.1229,35.1229,34.8226,34.8226,3000.0],["2018-01-05",34.8226,34.8226,34.8226,34.8226,0.0],["2018-01-08",34.8226,34.8226,34.8226,34.8226,0.0],["2018-01-09",34.8226,34.8226,34.8226,34.8226,0.0],["2018-01-10",37.0183,37.0183,36.4366,36.4366,300.0],["2018-01-11",36.4366,36.4366,36.4366,36.4366,0.0],["2018-01-12",35.3387,35.3387,35.3387,35.3387,200.0],["2018-01-16",35.3387,35.3387,35.3387,35.3387,0.0],["2018-01-17",35.3387,35.3387,35.3387,35.3387,0.0],["2018-01-18",35.3293,35.3293,35.3293,35.3293,100.0],["2018-01-19",36.5022,36.5022,36.4647,36.4647,1200.0],["2018-01-22",36.4647,36.4647,36.4647,36.4647,0.0],["2018-01-23",36.4647,36.4647,36.4647,36.4647,0.0],["2018-01-24",37.5814,37.5814,37.5251,37.5251,2000.0],["2018-01-25",37.5251,37.5251,37.5251,37.5251,0.0],["2018-01-26",37.5251,37.5251,37.5251,37.5251,0.0],["2018-01-29",37.5251,37.5251,37.5251,37.5251,0.0],["2018-01-30",37.5251,37.5251,37.5251,37.5251,0.0],["2018-01-31",37.5251,37.5251,37.5251,37.5251,0.0],["2018-02-01",37.5251,37.5251,37.5251,37.5251,0.0],["2018-02-02",38.2757,38.2757,38.2757,38.2757,100.0],["2018-02-05",38.2757,38.2757,38.2757,38.2757,0.0],["2018-02-06",38.2757,38.2757,38.2757,38.2757,0.0],["2018-02-07",38.2757,38.2757,38.2757,38.2757,0.0],["2018-02-08",38.4822,38.5385,38.4822,38.5385,400.0],["2018-02-09",38.5385,38.5385,38.5385,38.5385,0.0],["2018-02-12",38.5385,38.5385,38.5385,38.5385,0.0],["2018-02-13",38.5385,38.5385,38.5385,38.5385,0.0],["2018-02-14",38.5385,38.5385,38.5385,38.5385,0.0],["2018-02-15",38.5385,38.5385,38.5385,38.5385,224000.0],["2018-02-16",38.5385,38.5385,38.5385,38.5385,0.0],["2018-02-20",38.5385,38.5385,38.5385,38.5385,0.0],["2018-02-21",36.0518,36.0518,36.0518,36.0518,5200.0],["2018-02-22",36.0518,36.0518,36.0518,36.0518,4900.0],["2018-02-23",34.4379,34.4379,34.4379,34.4379,100.0],["2018-02-26",34.4379,34.4379,34.4379,34.4379,0.0],["2018-02-27",34.4379,34.4379,34.4379,34.4379,0.0],["2018-02-28",32.7676,32.7676,32.7676,32.7676,300.0],["2018-03-01",32.7676,32.7676,32.7676,32.7676,0.0],["2018-03-02",32.7676,32.7676,32.7676,32.7676,0.0],["2018-03-05",32.7676,32.7676,32.7676,32.7676,0.0],["2018-03-06",32.7676,32.7676,32.7676,32.7676,0.0],["2018-03-07",32.7676,32.7676,32.7676,32.7676,0.0],["2018-03-08",32.7676,32.7676,32.7676,32.7676,0.0],["2018-03-09",32.7676,32.7676,32.7676,32.7676,0.0],["2018-03-12",32.7676,32.7676,32.7676,32.7676,0.0],["2018-03-13",32.7676,32.7676,32.7676,32.7676,0.0],["2018-03-14",32.7676,32.7676,32.7676,32.7676,0.0],["2018-03-15",32.7676,32.7676,32.7676,32.7676,0.0],["2018-03-16",32.7676,32.7676,32.7676,32.7676,0.0],["2018-03-19",32.7676,32.7676,32.7676,32.7676,0.0],["2018-03-20",31.5102,31.5102,31.5102,31.5102,253800.0],["2018-03-21",33.1148,33.1148,33.1148,33.1148,104100.0],["2018-03-22",35.9674,36.0049,35.9674,36.0049,76600.0],["2018-03-23",35.5733,36.3052,35.5733,36.3052,88400.0],["2018-03-26",35.6014,35.6014,35.6014,35.6014,100.0],["2018-03-27",36.1832,36.1832,35.6671,35.6671,700.0],["2018-03-28",34.8962,34.8962,34.8962,34.8962,1000.0],["2018-03-29",34.8962,34.8962,34.8962,34.8962,0.0],["2018-04-02",34.8962,34.8962,34.8962,34.8962,0.0],["2018-04-03",34.8962,34.8962,34.8962,34.8962,0.0],["2018-04-04",34.8962,34.8962,34.8962,34.8962,0.0],["2018-04-05",36.8234,36.8234,36.8234,36.8234,100.0],["2018-04-06",37.5849,37.8575,37.5849,37.8575,700.0],["2018-04-09",37.8575,37.8575,37.8575,37.8575,4200.0],["2018-04-10",37.8575,37.8575,37.8575,37.8575,0.0],["2018-04-11",39.4933,39.4933,39.4933,39.4933,500.0],["2018-04-12",39.4933,39.4933,39.4933,39.4933,0.0],["2018-04-13",39.4933,39.4933,39.4933,39.4933,0.0],["2018-04-16",39.4933,39.4933,39.4933,39.4933,400.0],["2018-04-17",39.4933,39.4933,39.4933,39.4933,0.0],["2018-04-18",39.4933,39.4933,39.4933,39.4933,2300.0],["2018-04-19",39.0138,39.0138,39.0138,39.0138,2600.0],["2018-04-20",39.0138,39.0138,39.0138,39.0138,3600.0],["2018-04-23",38.9856,38.9856,38.9856,38.9856,4400.0],["2018-04-24",40.565,40.565,40.518,40.518,1100.0],["2018-04-25",40.518,40.518,40.518,40.518,8500.0],["2018-04-26",38.9574,39.0326,38.9574,39.0326,900.0],["2018-04-27",39.0326,39.0326,39.0326,39.0326,0.0],["2018-04-30",39.0326,39.0326,39.0326,39.0326,0.0],["2018-05-01",39.0326,39.0326,39.0326,39.0326,0.0],["2018-05-02",38.3652,38.3652,38.3652,38.3652,100.0],["2018-05-03",38.2618,38.2618,38.2618,38.2618,100.0],["2018-05-04",38.2618,38.2618,38.2618,38.2618,0.0],["2018-05-07",38.2618,38.2618,38.2618,38.2618,0.0],["2018-05-08",38.2618,38.2618,38.2618,38.2618,0.0],["2018-05-09",38.2618,38.2618,38.2618,38.2618,0.0],["2018-05-10",38.2618,38.2618,38.2618,38.2618,0.0],["2018-05-11",38.2618,38.2618,38.2618,38.2618,0.0],["2018-05-14",38.2618,38.2618,38.2618,38.2618,0.0],["2018-05-15",38.2618,38.2618,38.2618,38.2618,0.0],["2018-05-16",38.0267,38.0737,38.0267,38.0737,600.0],["2018-05-17",38.0925,38.0925,38.0549,38.0549,300.0],["2018-05-18",38.0549,38.0549,38.0549,38.0549,0.0],["2018-05-21",39.8411,39.8411,39.8411,39.8411,100.0],["2018-05-22",40.7154,40.7154,40.7154,40.7154,400.0],["2018-05-23",40.7436,40.7436,40.7436,40.7436,100.0],["2018-05-24",40.7436,40.7436,40.7436,40.7436,0.0],["2018-05-25",40.7436,40.7436,40.7436,40.7436,0.0],["2018-05-29",40.7436,40.7436,40.7436,40.7436,0.0],["2018-05-30",41.2136,41.2136,41.2136,41.2136,100.0],["2018-05-31",41.2136,41.2136,41.2136,41.2136,0.0],["2018-06-01",41.2136,41.2136,41.2136,41.2136,0.0],["2018-06-04",41.2136,41.2136,41.2136,41.2136,10200.0],["2018-06-05",44.786,44.786,44.786,44.786,100.0],["2018-06-06",45.3031,45.3031,45.3031,45.3031,500.0],["2018-06-07",45.1996,45.1996,45.1996,45.1996,100.0],["2018-06-08",45.1996,45.1996,45.1996,45.1996,5600.0],["2018-06-11",45.1996,45.1996,45.1996,45.1996,9000.0],["2018-06-12",45.1996,45.1996,45.1996,45.1996,9500.0],["2018-06-13",45.1996,45.1996,45.1996,45.1996,0.0],["2018-06-14",45.1996,45.1996,45.1996,45.1996,0.0],["2018-06-15",45.1996,45.1996,45.1996,45.1996,0.0],["2018-06-18",44.7484,44.7484,44.7484,44.7484,1500.0],["2018-06-19",44.9834,44.9834,44.9082,44.9082,8800.0],["2018-06-20",46.0363,46.0457,46.0175,46.0175,2000.0],["2018-06-21",46.1303,46.1303,46.1303,46.1303,200.0],["2018-06-22",46.1303,46.1303,46.1303,46.1303,2900.0],["2018-06-25",46.1303,46.1303,46.1303,46.1303,1700.0],["2018-06-26",46.1303,46.1303,46.1303,46.1303,0.0],["2018-06-27",46.1303,46.1303,46.1303,46.1303,0.0],["2018-06-28",46.1934,46.1934,46.1934,46.1934,0.0],["2018-06-29",43.3975,43.3975,43.3975,43.3975,3100.0],["2018-07-02",43.3975,43.3975,43.3975,43.3975,0.0],["2018-07-03",43.3975,43.3975,43.3975,43.3975,0.0],["2018-07-05",43.3975,43.3975,43.3975,43.3975,0.0],["2018-07-06",44.3483,44.3483,44.3483,44.3483,300.0],["2018-07-09",44.3483,44.3483,44.3483,44.3483,0.0],["2018-07-10",44.3483,44.3483,44.3483,44.3483,0.0],["2018-07-11",44.3483,44.3483,44.3483,44.3483,0.0],["2018-07-12",46.89,47.0406,46.89,47.0406,200.0],["2018-07-13",46.3346,46.3346,46.3346,46.3346,100.0],["2018-07-16",45.5156,45.5156,45.5156,45.5156,200.0],["2018-07-17",45.5156,45.5156,45.5156,45.5156,0.0],["2018-07-18",45.5156,45.5156,45.5156,45.5156,4600.0],["2018-07-19",45.5156,45.5156,45.5156,45.5156,0.0],["2018-07-20",45.5156,45.5156,45.5156,45.5156,0.0],["2018-07-23",45.5156,45.5156,45.5156,45.5156,0.0],["2018-07-24",45.1861,45.1861,45.1861,45.1861,3900.0],["2018-07-25",45.1861,45.1861,45.1861,45.1861,0.0],["2018-07-26",45.1861,45.1861,45.1861,45.1861,0.0],["2018-07-27",43.9435,43.9435,43.9435,43.9435,200.0],["2018-07-30",43.9435,43.9435,43.9435,43.9435,0.0],["2018-07-31",43.9435,43.9435,43.9435,43.9435,0.0],["2018-08-01",44.7531,45.0449,44.7531,45.0449,600.0],["2018-08-02",45.0449,45.0449,45.0449,45.0449,0.0],["2018-08-03",47.1254,47.1254,47.1254,47.1254,100.0],["2018-08-06",47.1254,47.1254,47.1254,47.1254,0.0],["2018-08-07",47.276,47.276,47.276,47.276,200.0],["2018-08-08",47.276,47.276,47.276,47.276,0.0],["2018-08-09",47.5584,47.5584,47.5584,47.5584,200.0],["2018-08-10",47.5584,47.5584,47.5584,47.5584,0.0],["2018-08-13",47.5584,47.5584,47.5584,47.5584,0.0],["2018-08-14",47.5584,47.5584,47.5584,47.5584,0.0],["2018-08-15",47.5584,47.5584,47.5584,47.5584,0.0],["2018-08-16",47.5584,47.5584,47.5584,47.5584,0.0],["2018-08-17",47.5584,47.5584,47.5584,47.5584,0.0],["2018-08-20",47.5584,47.5584,47.5584,47.5584,0.0],["2018-08-21",47.5584,47.5584,47.5584,47.5584,0.0],["2018-08-22",47.5584,47.5584,47.5584,47.5584,1900.0],["2018-08-23",45.6286,46.0899,45.6286,46.0899,200.0],["2018-08-24",46.0899,46.0899,46.0899,46.0899,0.0],["2018-08-27",46.0899,46.0899,46.0899,46.0899,0.0],["2018-08-28",47.6808,47.6808,47.6714,47.6714,400.0],["2018-08-29",47.7184,47.7184,47.7184,47.7184,200.0],["2018-08-30",52.1617,52.1617,52.1617,52.1617,100.0],["2018-08-31",52.1617,52.1617,52.1617,52.1617,0.0],["2018-09-04",49.6389,49.6389,49.5824,49.5824,2900.0],["2018-09-05",49.5824,49.5824,49.5824,49.5824,5500.0],["2018-09-06",49.9213,50.1848,49.9213,50.1848,600.0],["2018-09-07",50.1848,50.1848,50.1848,50.1848,0.0],["2018-09-10",50.2037,50.2037,50.1754,50.1754,200.0],["2018-09-11",50.1754,50.1754,50.1754,50.1754,0.0],["2018-09-12",45.8922,45.8922,45.8922,45.8922,100.0],["2018-09-13",45.8922,45.8922,45.8922,45.8922,11100.0],["2018-09-14",44.2448,45.1861,41.157,43.3975,2119900.0],["2018-09-17",43.3975,44.0,43.3034,43.3128,286200.0],["2018-09-18",43.4822,43.6423,42.4467,42.6632,279500.0],["2018-09-19",42.5503,43.6611,42.4279,43.5387,402600.0],["2018-09-20",43.6046,44.0471,43.6046,43.9341,177700.0],["2018-09-21",44.0471,44.4895,43.8964,43.9906,337900.0],["2018-09-24",44.0659,44.3577,42.3338,43.9435,94600.0],["2018-09-25",44.0282,44.7625,43.9341,44.5742,247700.0],["2018-09-26",44.6307,44.9979,44.0188,44.1506,115600.0],["2018-09-27",44.4702,44.4702,43.5086,43.8668,43400.0],["2018-09-28",43.7254,44.4042,43.7254,44.1968,57900.0],["2018-10-01",44.244,45.2433,43.8386,45.083,201900.0],["2018-10-02",44.8756,45.7335,44.4419,44.5928,252800.0],["2018-10-03",44.7153,45.2621,44.0837,44.2345,69300.0],["2018-10-04",44.3665,44.4042,42.6224,42.8864,83400.0],["2018-10-05",43.0184,43.2069,40.9914,41.6136,45900.0],["2018-10-08",40.1335,40.454,38.116,39.5018,71200.0],["2018-10-09",40.3598,40.3598,38.1348,38.4554,389400.0],["2018-10-10",38.5119,40.0392,38.0877,38.5779,90500.0],["2018-10-11",38.6439,39.7941,37.8897,39.681,128700.0],["2018-10-12",40.322,41.3308,40.2938,41.1517,58600.0],["2018-10-15",41.4817,42.0002,41.3685,41.6702,21000.0],["2018-10-16",41.9059,43.0749,41.7928,42.3961,46000.0],["2018-10-17",42.0756,43.4992,41.7551,43.4426,75700.0],["2018-10-18",43.2635,43.4143,41.9059,42.0756,65100.0],["2018-10-19",42.4056,42.4056,39.1719,39.219,33900.0],["2018-10-22",39.1153,39.9827,39.0116,39.0965,25500.0],["2018-10-23",38.6062,39.3887,37.918,39.3227,46600.0],["2018-10-24",38.9833,40.1429,38.9833,39.4736,29900.0],["2018-10-25",39.4076,40.3409,39.4076,40.0109,20900.0],["2018-10-26",39.4264,39.5678,38.4082,38.6439,8100.0],["2018-10-29",38.7948,38.9833,36.0042,36.1267,12400.0],["2018-10-30",36.1079,37.2298,35.3537,37.0129,73500.0],["2018-10-31",37.1732,38.0783,37.1732,37.9368,30300.0],["2018-11-01",37.8991,38.5119,37.72,38.1725,34200.0],["2018-11-02",38.0783,38.6628,37.9746,38.2762,18500.0],["2018-11-05",37.8803,38.5119,37.6823,37.8426,14600.0],["2018-11-06",37.8049,37.9463,36.9847,37.0695,4700.0],["2018-11-07",37.3146,38.8231,37.3146,37.984,43600.0],["2018-11-08",37.9086,37.9934,36.9375,37.0978,38100.0],["2018-11-09",36.7301,36.7301,35.7496,36.3342,67800.0],["2018-11-12",36.1739,36.551,35.3348,35.3725,55000.0],["2018-11-13",35.316,36.0796,35.3066,35.3537,8100.0],["2018-11-14",35.5611,36.3247,34.9294,35.3631,12300.0],["2018-11-15",35.052,35.4951,34.5806,34.5995,19000.0],["2018-11-16",33.9301,34.9106,33.9301,34.458,7500.0],["2018-11-19",34.4392,34.524,32.2708,32.3745,23900.0],["2018-11-20",31.3092,31.7523,29.0466,29.9893,63500.0],["2018-11-21",30.1779,32.0257,30.1779,31.6769,83200.0],["2018-11-23",31.3187,31.5355,30.621,30.7436,18600.0],["2018-11-26",31.4506,31.4978,30.4984,30.621,22700.0],["2018-11-27",30.3005,30.6304,28.4998,29.3106,48300.0],["2018-11-28",29.4425,31.724,29.4425,31.2527,33700.0],["2018-11-29",31.5072,32.6479,30.951,31.3752,29600.0],["2018-11-30",32.3086,34.7032,32.1389,33.6379,89100.0],["2018-12-03",34.0055,36.947,31.6863,31.7995,42600.0],["2018-12-04",31.7995,32.0257,30.4607,30.5833,47600.0],["2018-12-06",28.8203,29.122,28.0095,28.6223,39800.0],["2018-12-07",28.858,28.9806,27.4062,27.689,27500.0],["2018-12-10",27.5476,27.5476,26.4163,26.8028,22800.0],["2018-12-11",27.0668,27.4439,26.3597,26.4257,34800.0],["2018-12-12",26.8217,27.0008,26.2937,26.4163,43400.0],["2018-12-13",26.3503,26.6237,24.9267,25.6338,57100.0],["2018-12-14",25.2378,26.5294,24.9738,25.8789,128100.0],["2018-12-17",25.7281,26.1146,25.2378,25.3132,53800.0],["2018-12-18",25.4924,26.1334,25.4829,25.6715,83400.0],["2018-12-19",25.2472,26.4068,25.2472,25.5301,83200.0],["2018-12-20",25.3132,25.6998,24.0405,24.2856,55400.0],["2018-12-21",24.0782,24.427,22.8903,23.3051,36200.0],["2018-12-24",22.994,23.2297,22.5321,22.9657,20200.0],["2018-12-26",25.3604,25.5112,22.8526,23.1543,11200.0],["2018-12-27",22.8291,24.3605,22.7062,24.3605,57500.0],["2018-12-28",24.3605,24.9466,24.1715,24.5023,24800.0],["2018-12-31",24.4929,25.164,23.7272,24.4834,43800.0],["2019-01-02",24.0013,25.3247,23.4247,24.8615,66300.0],["2019-01-03",24.9182,25.1262,24.4645,24.9655,72400.0],["2019-01-04",25.6178,26.3835,25.5516,26.1566,20300.0],["2019-01-07",26.3362,26.6765,26.1755,26.3835,33000.0],["2019-01-08",26.478,26.8656,25.5232,26.7332,39800.0],["2019-01-09",27.1303,27.5462,26.6765,27.5084,20600.0],["2019-01-10",27.5084,27.9338,27.1114,27.6407,21600.0],["2019-01-11",27.7069,28.9452,27.6407,28.397,30200.0],["2019-01-14",28.4348,28.4348,27.7447,28.1323,14300.0],["2019-01-15",28.5293,28.8696,27.9243,28.5482,20700.0],["2019-01-16",28.6806,28.6806,27.8109,27.9243,41000.0],["2019-01-17",27.9243,28.3875,27.6124,28.2268,80800.0],["2019-01-18",28.5766,29.3517,28.3686,28.794,150800.0],["2019-01-22",28.2174,28.2174,26.4496,26.5253,38900.0],["2019-01-23",26.6576,26.9412,26.185,26.8939,43100.0],["2019-01-24",27.3571,27.8203,26.9696,27.083,23200.0],["2019-01-25",27.4611,28.0188,27.4138,27.9621,104200.0],["2019-01-28",27.8109,27.8109,26.5253,26.686,102400.0],["2019-01-29",26.5631,27.5273,26.166,27.083,88800.0],["2019-01-30",27.4138,27.584,26.7427,27.376,27100.0],["2019-01-31",27.5462,27.8014,27.1775,27.1964,19300.0],["2019-02-01",26.9696,27.6218,26.9696,27.4138,20900.0],["2019-02-04",27.2721,27.48,26.5631,27.3855,65200.0],["2019-02-05",27.1397,27.5273,26.6671,27.1208,78600.0],["2019-02-06",26.9034,27.4611,26.4591,26.7238,17800.0],["2019-02-07",26.3267,26.374,25.6556,25.9864,21000.0],["2019-02-08",26.0243,26.1944,25.4665,25.8163,22900.0],["2019-02-11",25.9108,26.5536,25.8919,26.3078,14400.0],["2019-02-12",26.3173,27.8203,26.3173,27.584,22100.0],["2019-02-13",27.9338,28.293,27.6124,27.7825,26000.0],["2019-02-14",27.5084,27.5084,26.5442,26.6387,28300.0],["2019-02-15",26.7616,27.0263,26.3362,26.8278,22700.0],["2019-02-19",26.8089,27.0735,26.5347,26.979,14400.0],["2019-02-20",26.9034,27.0641,26.2795,26.9885,24100.0],["2019-02-21",26.9979,28.1606,26.8845,27.8487,28300.0],["2019-02-22",28.0567,28.2741,27.7542,28.0377,19700.0],["2019-02-25",28.5577,29.399,28.5577,28.9925,21500.0],["2019-02-26",28.8507,28.8507,27.792,28.2268,27100.0],["2019-02-27",28.293,28.3402,27.7731,28.0756,13600.0],["2019-02-28",28.0567,28.6617,28.0377,28.293,21600.0],["2019-03-01",28.3781,28.7089,27.7542,27.8392,13000.0],["2019-03-04",27.8298,28.6711,27.8298,28.2457,72400.0],["2019-03-05",28.4348,28.6427,28.3592,28.4726,75400.0],["2019-03-06",28.5955,28.5955,27.584,27.7353,19600.0],["2019-03-07",27.5367,27.5935,26.0053,26.4496,50800.0],["2019-03-08",26.1661,26.5347,26.0337,26.3929,21900.0],["2019-03-11",26.6387,26.6387,26.0715,26.1377,13100.0],["2019-03-12",26.2417,26.2417,26.0148,26.1282,77600.0],["2019-03-13",26.1282,26.4024,25.7501,26.081,15900.0],["2019-03-14",25.977,25.977,25.6178,25.8919,14000.0],["2019-03-15",26.0432,26.4118,25.8635,26.2228,23900.0],["2019-03-18",26.3457,26.6009,25.9581,26.3835,15900.0],["2019-03-19",26.3551,26.6482,26.2889,26.5347,10500.0],["2019-03-20",26.1093,26.1093,25.3153,25.6461,14000.0],["2019-03-21",25.3247,27.2531,24.975,27.1775,44200.0],["2019-03-22",28.6144,29.3706,24.9466,25.0033,65100.0],["2019-03-25",25.2396,25.8352,25.0695,25.2018,32400.0],["2019-03-26",25.5138,26.2795,25.2207,25.2302,33700.0],["2019-03-27",25.3531,25.6556,24.8993,25.5705,42600.0],["2019-03-28",25.7269,27.2815,25.6985,27.1583,27600.0],["2019-03-29",26.9687,26.9782,26.0682,26.2483,30500.0],["2019-04-01",26.618,27.6607,26.618,27.6228,27800.0],["2019-04-02",27.4806,27.4806,26.2388,26.5327,58200.0],["2019-04-03",26.599,26.9213,26.5232,26.6559,26100.0],["2019-04-04",26.8265,27.0256,26.5421,26.9118,8900.0],["2019-04-05",26.9213,27.3574,26.9213,27.1204,10300.0],["2019-04-08",27.4901,29.1679,27.4901,29.0921,30700.0],["2019-04-09",28.6371,28.6465,27.8124,28.1726,63900.0],["2019-04-10",28.2674,29.3575,28.2674,29.0542,22100.0],["2019-04-11",28.8361,29.585,28.8267,29.2437,59100.0],["2019-04-12",29.5281,29.7935,28.9688,29.111,22800.0],["2019-04-15",29.1016,29.4333,28.7887,29.0068,12400.0],["2019-04-16",28.9878,29.566,28.6181,28.8172,23900.0],["2019-04-17",29.111,29.7462,29.0162,29.1774,16800.0],["2019-04-18",29.0257,29.2817,28.3432,29.2437,18600.0],["2019-04-22",28.9309,29.7082,28.9309,29.4902,13800.0],["2019-04-23",29.5471,30.4855,29.5471,30.4002,16000.0],["2019-04-24",30.2012,30.2012,29.7367,30.0874,22000.0],["2019-04-25",29.8978,29.9073,29.1774,29.6419,40100.0],["2019-04-26",29.9168,30.258,29.8315,30.1917,15900.0],["2019-04-29",30.3718,30.3718,29.7367,29.803,10200.0],["2019-04-30",29.8315,29.8315,28.7224,29.4333,14500.0],["2019-05-01",29.2911,29.4144,28.9214,29.1205,13500.0],["2019-05-02",29.0257,29.4239,28.5138,28.5707,25800.0],["2019-05-03",29.0352,29.3954,28.8741,29.3575,32000.0],["2019-05-06",28.8551,29.0447,28.0873,28.5991,43600.0],["2019-05-07",28.0114,28.1915,27.1109,27.3858,15600.0],["2019-05-08",27.3194,27.7744,27.1393,27.509,22800.0],["2019-05-09",27.4048,27.4048,26.5421,26.817,24800.0],["2019-05-10",26.8265,27.6323,26.8076,27.6038,17800.0],["2019-05-13",26.7507,26.9308,26.4568,26.8739,16500.0],["2019-05-14",27.2531,27.3384,26.6654,27.272,8800.0],["2019-05-15",27.2815,27.8692,27.0825,27.6512,9500.0],["2019-05-16",27.765,27.9261,27.509,27.8598,12600.0],["2019-05-17",27.3289,27.7934,27.3289,27.5659,14400.0],["2019-05-20",28.3622,28.3622,27.8692,27.8692,900.0],["2019-05-21",27.8503,28.0778,27.5659,27.9451,22300.0],["2019-05-22",28.1347,28.1347,27.1773,27.4237,7700.0],["2019-05-23",26.7602,27.1583,26.5895,26.6748,9400.0],["2019-05-24",27.0066,27.0825,26.5327,26.618,12900.0],["2019-05-28",26.7033,26.7791,26.381,26.4379,4000.0],["2019-05-29",26.1914,26.1914,25.1866,25.3383,19400.0],["2019-05-30",27.964,29.4618,27.964,29.2817,45800.0],["2019-05-31",29.0636,29.0636,27.2531,28.3906,54800.0],["2019-06-03",28.3432,28.5992,27.8787,28.4949,46200.0],["2019-06-04",28.7698,29.566,28.5423,29.5186,46300.0],["2019-06-05",30.1443,30.1443,29.1679,29.8978,27100.0],["2019-06-06",30.1727,30.1727,28.9878,29.6134,24200.0],["2019-06-07",29.9263,30.1348,29.6798,30.0684,26900.0],["2019-06-10",30.3339,31.6325,30.3339,31.1491,37700.0],["2019-06-11",32.4193,34.2868,32.4193,33.2251,64900.0],["2019-06-12",33.045,33.1113,32.1634,32.3056,24400.0],["2019-06-13",32.59,32.8838,32.2961,32.6089,22800.0],["2019-06-14",32.2582,32.6942,32.1823,32.5236,11900.0],["2019-06-17",32.2392,32.4288,32.1729,32.3245,10200.0],["2019-06-18",32.6658,33.4526,32.6658,33.263,11800.0],["2019-06-19",33.0734,33.6611,32.9881,33.6422,18800.0],["2019-06-20",34.0308,34.7133,34.0308,34.3436,16600.0],["2019-06-21",34.1825,34.4763,33.7749,34.0118,28300.0],["2019-06-24",34.0877,34.0877,33.5568,33.6042,11900.0],["2019-06-25",33.6516,33.9076,33.263,33.4715,22100.0],["2019-06-26",33.5758,33.936,33.3957,33.699,14300.0],["2019-06-27",33.7522,34.0087,33.2963,33.8757,14400.0],["2019-06-28",34.4362,34.4362,33.7807,34.0467,9300.0],["2019-07-01",33.7332,33.8947,33.4672,33.8947,2800.0],["2019-07-02",34.0942,34.9777,33.8662,34.8827,35400.0],["2019-07-03",34.7497,35.0347,34.6547,34.9872,10300.0],["2019-07-05",35.2627,35.4432,34.9017,35.3862,8000.0],["2019-07-08",35.0062,35.5002,34.8637,35.2247,15800.0],["2019-07-09",35.2722,35.2722,34.4742,35.0537,21000.0],["2019-07-10",35.1392,35.5477,35.1392,35.4622,39200.0],["2019-07-11",35.2722,35.4432,35.1297,35.3482,13600.0],["2019-07-12",35.5762,35.6522,35.3482,35.3862,18900.0],["2019-07-15",35.5382,35.9372,35.3767,35.5667,10100.0],["2019-07-16",35.6807,35.6807,35.1012,35.4622,22300.0],["2019-07-17",35.5952,35.6712,35.4147,35.4432,14400.0],["2019-07-18",35.6712,35.6712,34.1607,34.1607,16800.0],["2019-07-19",33.8852,34.0562,32.4223,32.5743,14900.0],["2019-07-22",32.8688,32.8688,31.6813,31.7573,10200.0],["2019-07-23",32.2798,34.9777,32.2798,34.5787,70900.0],["2019-07-24",34.4172,34.4172,32.7168,33.7047,33600.0],["2019-07-25",33.5527,33.6002,33.1443,33.4957,12600.0],["2019-07-26",33.6287,33.7522,33.3817,33.6097,16500.0],["2019-07-29",33.4102,33.4102,32.8783,33.2298,10300.0],["2019-07-30",32.7548,33.3247,32.5078,33.1443,9500.0],["2019-07-31",32.9733,33.6572,32.9733,33.5052,7700.0],["2019-08-01",33.6002,33.6002,31.9283,31.9283,27600.0],["2019-08-02",31.9283,31.9283,30.9403,31.3298,7700.0],["2019-08-05",30.1424,31.3393,27.3875,31.0258,4400.0],["2019-08-06",31.0828,31.1113,30.4844,30.6269,9600.0],["2019-08-07",29.9049,30.3989,29.6009,30.3989,7800.0],["2019-08-08",30.4369,30.9023,30.4369,30.8453,3900.0],["2019-08-09",30.8263,30.8263,30.2564,30.5128,5700.0],["2019-08-12",29.8859,30.1614,29.8099,30.1234,9000.0],["2019-08-13",29.8764,30.8073,29.8764,30.6743,12400.0],["2019-08-14",30.1804,30.2659,29.3349,29.3824,9200.0],["2019-08-15",29.1354,29.1354,28.2329,28.5084,10700.0],["2019-08-16",28.7364,29.0309,28.6034,28.9074,6500.0],["2019-08-19",29.1259,29.5914,28.9834,29.5059,15000.0],["2019-08-20",29.7434,29.7434,28.0999,28.0999,6900.0],["2019-08-21",28.3184,28.5749,28.0524,28.1664,7900.0],["2019-08-22",28.5749,28.8314,28.4419,28.7839,4600.0],["2019-08-23",28.5559,28.5559,26.941,26.941,6400.0],["2019-08-26",27.9004,27.9099,27.3305,27.739,9500.0],["2019-08-27",28.1759,28.1759,27.5585,27.8625,8600.0],["2019-08-28",27.644,28.6889,27.6155,28.6604,21700.0],["2019-08-29",30.5604,33.4577,30.2754,33.1728,101200.0],["2019-08-30",33.8757,35.4622,33.1822,34.0372,84000.0],["2019-09-03",33.7237,34.1227,32.7263,33.7902,34600.0],["2019-09-04",34.2937,34.2937,33.8472,33.8662,7000.0],["2019-09-05",34.3697,35.2722,34.3697,35.1202,26500.0],["2019-09-06",34.6737,35.3577,34.6737,34.7687,12400.0],["2019-09-09",34.5217,35.5192,34.5217,35.4717,9000.0],["2019-09-10",35.1392,36.4691,35.1392,36.1176,17700.0],["2019-09-11",35.7377,37.5806,35.7187,37.2576,39900.0],["2019-09-12",36.8966,37.5046,36.5451,37.3811,52200.0],["2019-09-13",37.7516,38.0936,37.1816,37.2481,45000.0],["2019-09-16",37.0201,37.7611,36.9631,37.0961,13400.0],["2019-09-17",37.0866,37.5521,36.4311,37.3716,24100.0],["2019-09-18",37.7991,37.7991,36.6496,37.2196,19600.0],["2019-09-19",36.9536,37.9226,36.9536,37.3051,16500.0],["2019-09-20",37.0486,37.6471,36.8396,37.0106,14900.0],["2019-09-23",37.2861,37.5331,36.8681,37.3051,8400.0],["2019-09-24",37.8466,37.8466,36.7731,36.7731,14900.0],["2019-09-25",37.2006,37.2006,36.3551,36.6971,13300.0],["2019-09-26",36.3402,36.9969,35.9595,36.1498,14600.0],["2019-09-27",36.2069,36.9779,36.1118,36.3497,57600.0],["2019-09-30",36.1213,37.4728,36.1213,37.0636,13200.0],["2019-10-01",37.8441,37.8441,36.483,36.6924,293800.0],["2019-10-02",35.7596,36.0642,35.1409,35.712,24300.0],["2019-10-03",35.2932,36.5115,34.7411,36.3592,271200.0],["2019-10-04",36.7875,37.0065,36.502,36.6162,13900.0],["2019-10-07",36.6067,37.0826,36.4639,36.8446,22000.0],["2019-10-08",36.6543,36.7399,35.7977,35.9595,62600.0],["2019-10-09",36.5115,36.9874,36.226,36.6448,17400.0],["2019-10-10",36.2831,37.0636,36.2831,36.7971,15400.0],["2019-10-11",37.5299,38.1581,37.3872,37.7013,20300.0],["2019-10-14",37.8345,37.9107,37.5585,37.6632,3100.0],["2019-10-15",37.5775,38.3961,37.5775,38.0725,197300.0],["2019-10-16",38.6531,39.2147,38.4627,39.0909,33600.0],["2019-10-17",39.5192,40.5662,39.2813,40.4615,462500.0],["2019-10-18",40.8803,41.0707,40.433,40.6614,31000.0],["2019-10-21",40.8137,41.4229,40.6995,41.2515,30400.0],["2019-10-22",41.4324,41.775,41.3277,41.5371,23200.0],["2019-10-23",41.0993,41.8417,41.0993,41.6799,10100.0],["2019-10-24",41.4419,41.9178,41.3277,41.4324,166900.0],["2019-10-25",41.2325,41.3848,40.8137,41.242,18400.0],["2019-10-28",41.8893,42.8887,41.8702,42.2509,28700.0],["2019-10-29",42.2129,43.8786,41.9178,42.1177,41000.0],["2019-10-30",42.1367,43.0219,41.6037,41.8321,29500.0],["2019-10-31",41.9083,42.803,41.9083,42.784,30200.0],["2019-11-01",42.5555,43.7739,42.4128,43.0124,26000.0],["2019-11-04",43.2503,43.4121,42.9743,43.317,29000.0],["2019-11-05",43.7738,43.9261,42.7554,42.803,173300.0],["2019-11-06",42.4699,43.3075,41.9083,43.1932,45900.0],["2019-11-07",43.4978,44.0403,43.4121,43.7548,21500.0],["2019-11-08",43.2408,43.7453,43.2408,43.4693,11700.0],["2019-11-11",43.4122,43.7548,42.8887,43.4407,21400.0],["2019-11-12",43.574,43.9166,43.2313,43.6882,26400.0],["2019-11-13",43.7929,44.9636,43.2313,44.5829,162600.0],["2019-11-14",44.4972,44.7923,44.107,44.3449,127700.0],["2019-11-15",44.4306,45.0302,44.3925,44.5829,25400.0],["2019-11-18",44.4211,44.8779,44.2688,44.7257,14200.0],["2019-11-19",45.0969,45.0969,44.4496,44.5163,25300.0],["2019-11-20",44.5638,44.7257,43.8595,44.3735,38200.0],["2019-11-21",44.1641,45.0683,44.1641,44.4782,23500.0],["2019-11-22",44.7066,44.7066,43.9642,44.0499,27400.0],["2019-11-25",44.402,45.0588,43.9071,44.7732,52900.0],["2019-11-26",44.7352,45.963,44.621,45.1635,108300.0],["2019-11-27",48.6376,48.9803,44.7732,46.0296,288200.0],["2019-11-29",47.7239,47.7239,46.9434,47.248,36200.0],["2019-12-02",46.7054,46.7816,45.5252,45.6679,91300.0],["2019-12-03",45.3348,45.3348,44.5258,45.2491,68800.0],["2019-12-04",45.173,46.3913,45.173,46.3247,68400.0],["2019-12-05",46.3057,47.01,46.0106,46.0201,48100.0],["2019-12-06",46.496,46.6769,45.7631,45.7822,107600.0],["2019-12-09",45.706,46.2676,45.5442,46.2486,126400.0],["2019-12-10",46.4008,46.4008,45.6108,45.8678,104000.0],["2019-12-11",43.2599,43.8786,42.4128,43.5169,447900.0],["2019-12-12",43.6501,43.9928,43.3741,43.8405,97600.0],["2019-12-13",44.0975,44.0975,42.9267,43.317,154300.0],["2019-12-16",43.3455,43.8119,42.4127,43.2979,62400.0],["2019-12-17",43.5169,44.0689,43.1552,43.7167,68800.0],["2019-12-18",43.8785,44.2593,43.6691,44.1451,146100.0],["2019-12-19",44.2878,44.2878,43.8595,44.0784,147200.0],["2019-12-20",44.0975,44.1926,43.85,43.9547,38300.0],["2019-12-23",43.9832,44.0213,43.4026,43.7548,37800.0],["2019-12-24",43.5794,44.3135,43.4936,43.8749,15700.0],["2019-12-26",43.627,43.9607,43.5698,43.7129,25500.0],["2019-12-27",43.5508,44.0847,43.3887,43.4173,49100.0],["2019-12-30",43.465,44.0084,43.1885,43.5126,31500.0],["2019-12-31",43.6843,44.0942,43.2743,43.4459,31600.0],["2020-01-02",43.8177,43.8749,43.1599,43.8368,50100.0],["2020-01-03",43.2076,43.5317,43.0932,43.4459,40200.0],["2020-01-06",43.1694,43.4078,42.9978,43.322,44700.0],["2020-01-07",43.1122,43.8368,43.1122,43.4364,35900.0],["2020-01-08",43.322,44.1037,43.322,44.0561,233100.0],["2020-01-09",44.1323,44.2563,43.7796,44.0465,39800.0],["2020-01-10",44.0942,44.1514,42.2732,42.3304,185200.0],["2020-01-13",42.6451,43.6175,42.6451,43.5603,31200.0],["2020-01-14",43.3124,44.6662,43.3124,44.5614,60200.0],["2020-01-15",44.6376,44.6376,44.0656,44.323,65200.0],["2020-01-16",44.6186,45.0381,44.447,44.8188,58900.0],["2020-01-17",44.7902,45.6578,44.7902,45.6196,39000.0],["2020-01-21",45.7245,46.6112,45.2383,46.2679,42400.0],["2020-01-22",46.4491,47.1546,46.3251,46.9544,67400.0],["2020-01-23",46.9258,47.7362,46.7256,47.5169,55100.0],["2020-01-24",47.5264,48.4321,47.5264,48.1842,71300.0],["2020-01-27",46.7542,48.0031,46.7065,47.7457,133000.0],["2020-01-28",48.0698,48.7754,47.984,48.68,44400.0],["2020-01-29",48.7182,49.0804,48.0794,48.394,39300.0],["2020-01-30",47.9364,49.0423,47.9364,49.0232,201300.0],["2020-01-31",48.7849,48.7849,47.7743,48.6895,60600.0],["2020-02-03",48.947,49.9004,48.7754,49.2425,40000.0],["2020-02-04",49.9575,50.5296,49.7669,50.091,20200.0],["2020-02-05",50.7012,50.8537,50.3675,50.7203,27000.0],["2020-02-06",50.8061,51.073,49.0137,49.1853,40500.0],["2020-02-07",48.7944,50.4342,48.7944,50.2722,190300.0],["2020-02-10",49.805,51.1779,49.805,51.0635,216800.0],["2020-02-11",51.5211,51.8357,51.216,51.6737,41700.0],["2020-02-12",51.7881,53.5042,51.7881,53.4946,44300.0],["2020-02-13",53.0942,53.8092,53.0561,53.3612,37600.0],["2020-02-14",53.2753,54.0953,53.2753,53.876,28900.0],["2020-02-18",53.3039,53.9046,53.2086,53.6758,52100.0],["2020-02-19",53.7044,54.2383,52.4554,52.8177,384700.0],["2020-02-20",52.9607,53.5423,52.5222,53.0275,56000.0],["2020-02-21",51.912,53.1609,50.1006,50.2626,102200.0],["2020-02-24",48.108,48.4321,46.3442,46.5063,186100.0],["2020-02-25",46.7828,46.9258,43.9893,44.1705,68100.0],["2020-02-26",44.2754,44.5709,42.1398,42.1398,69800.0],["2020-02-27",40.9671,41.0434,39.2224,40.2235,117400.0],["2020-02-28",38.1641,39.2033,37.6588,39.0508,236600.0],["2020-03-02",39.4035,41.091,38.126,40.948,270200.0],["2020-03-03",41.2817,41.3675,37.6112,38.2976,113400.0],["2020-03-04",39.251,39.251,37.8781,38.8696,70900.0],["2020-03-05",37.697,37.9163,36.305,36.5148,239200.0],["2020-03-06",34.9798,35.7902,33.9406,34.9512,100300.0],["2020-03-09",32.4152,32.501,29.0688,29.126,135400.0],["2020-03-10",30.3559,31.0328,28.8019,30.4322,94500.0],["2020-03-11",29.5169,29.965,28.4872,29.4311,335100.0],["2020-03-12",26.7807,27.6197,24.7214,24.8262,171000.0],["2020-03-13",26.2563,28.0773,25.3029,28.0773,262900.0],["2020-03-16",25.4745,25.7415,23.2722,23.5296,92400.0],["2020-03-17",23.7203,23.7203,19.9163,20.5265,316300.0],["2020-03-18",19.0964,19.7351,12.3654,14.6822,148400.0],["2020-03-19",14.6822,16.6271,13.786,15.893,175300.0],["2020-03-20",18.0667,19.1345,15.3877,16.0837,223600.0],["2020-03-23",15.4258,15.5116,12.3941,13.2044,223100.0],["2020-03-24",14.0339,14.4152,13.0042,13.5858,188600.0],["2020-03-25",13.9004,17.0943,13.8241,15.2637,297300.0],["2020-03-26",15.6928,19.1822,15.6928,17.9523,127700.0],["2020-03-27",17.0371,17.0752,15.5498,16.0837,123300.0],["2020-03-30",16.1123,16.1123,14.7966,15.3209,108800.0],["2020-03-31",15.4068,16.179,14.9205,15.626,109500.0],["2020-04-01",15.0349,15.4258,14.339,14.5678,82300.0],["2020-04-02",14.5678,14.9777,13.8146,14.1578,73500.0],["2020-04-03",14.215,14.3294,12.5561,13.3951,206300.0],["2020-04-06",14.1578,15.2256,14.0815,14.8347,162200.0],["2020-04-07",15.9311,16.6843,15.1779,15.6451,161800.0],["2020-04-08",16.0837,17.2849,15.7976,17.0275,154400.0],["2020-04-09",17.7998,19.4682,17.5423,19.144,248100.0],["2020-04-13",19.9544,20.269,18.2288,18.9343,179900.0],["2020-04-14",19.4015,19.4873,18.3527,19.3729,187300.0],["2020-04-15",18.7531,18.7531,17.161,18.1906,133500.0],["2020-04-16",18.1048,18.2193,16.894,17.1038,100700.0],["2020-04-17",17.733,18.6197,17.3421,17.3707,209800.0],["2020-04-20",17.3231,17.9332,16.5508,17.4851,179900.0],["2020-04-21",17.2277,17.6186,16.751,17.447,75700.0],["2020-04-22",17.7998,18.4862,17.6186,17.9046,83300.0],["2020-04-23",18.2574,19.5063,18.1048,19.2394,102300.0],["2020-04-24",19.5159,21.3273,19.0773,21.1557,186200.0],["2020-04-27",22.1567,24.3209,20.9745,24.0445,343300.0],["2020-04-28",25.7892,27.6673,24.7786,26.4279,512700.0],["2020-04-29",26.6949,30.7658,26.6949,29.6504,349500.0],["2020-04-30",29.7743,29.7743,26.5137,28.3728,294900.0],["2020-05-01",27.9629,27.9629,25.3887,26.0847,124100.0],["2020-05-04",25.9512,25.9512,24.054,24.75,135800.0],["2020-05-05",25.5127,26.9714,24.9502,25.0264,161200.0],["2020-05-06",25.9322,25.9322,23.9777,24.1589,70500.0],["2020-05-07",24.8548,25.3601,23.9873,24.1398,134100.0],["2020-05-08",24.9597,28.4491,24.9502,28.2298,152300.0],["2020-05-11",27.6769,28.0582,26.2086,27.5148,174900.0],["2020-05-12",27.0476,27.6006,25.7606,25.8654,118300.0],["2020-05-13",25.5699,25.5889,23.6917,24.2351,91100.0],["2020-05-14",23.625,24.8644,22.4714,24.8644,111300.0],["2020-05-15",24.7881,25.8082,24.0731,24.9025,104200.0],["2020-05-18",26.2182,27.4862,26.2182,27.019,196900.0],["2020-05-19",27.019,28.5826,26.8188,27.7245,221600.0],["2020-05-20",28.3252,29.7743,28.287,29.2595,252200.0],["2020-05-21",29.4406,29.5836,28.2203,29.269,90200.0],["2020-05-22",29.4788,31.1853,29.4597,30.4608,137200.0],["2020-05-26",31.8718,34.6366,31.8718,34.4173,203400.0],["2020-05-27",35.466,36.7531,34.4841,35.304,267100.0],["2020-05-28",33.2161,34.875,30.6991,33.8453,276600.0],["2020-05-29",32.6917,34.7605,32.215,33.0158,177000.0],["2020-06-01",33.3019,35.2563,32.9682,35.037,113000.0],["2020-06-02",35.4089,37.6112,35.4089,37.3156,352600.0],["2020-06-03",38.0021,38.8982,37.697,38.3453,186800.0],["2020-06-04",38.412,38.6694,36.5052,38.0402,299500.0],["2020-06-05",39.2701,40.8432,37.9925,38.3644,160700.0],["2020-06-08",38.841,40.2235,37.8019,38.7838,181500.0],["2020-06-09",37.7732,38.1832,36.6578,37.5349,166300.0],["2020-06-10",38.7648,38.7934,36.2383,36.9533,169600.0],["2020-06-11",34.036,35.8569,33.0921,34.6557,124600.0],["2020-06-12",35.8188,36.8294,34.9036,36.3527,115100.0],["2020-06-15",34.9321,37.1345,33.7499,36.4671,150000.0],["2020-06-16",38.0974,38.4883,36.8294,38.3167,82100.0],["2020-06-17",39.0889,40.0614,38.5836,39.251,92900.0],["2020-06-18",38.6885,39.0603,37.8209,38.965,95500.0],["2020-06-19",39.5465,39.7944,38.4406,38.8506,111200.0],["2020-06-22",38.6218,39.3368,37.8114,39.0794,47600.0],["2020-06-23",39.5465,40.7955,38.7743,40.662,88400.0],["2020-06-24",40.1949,40.1949,37.8877,38.3071,102200.0],["2020-06-25",37.9449,38.2881,36.6387,37.144,166000.0],["2020-06-26",36.9724,37.9449,36.8103,36.9819,139000.0],["2020-06-29",37.5158,38.9173,36.7436,38.7076,93600.0],["2020-06-30",38.5836,40.7955,38.269,40.5953,99100.0],["2020-07-01",40.6048,40.9957,39.7182,40.3569,31900.0],["2020-07-02",41.2817,42.1112,40.1853,40.2616,118200.0],["2020-07-06",41.1768,41.5677,40.4046,41.1578,118900.0],["2020-07-07",40.7288,41.0243,39.2605,39.3082,81300.0],["2020-07-08",39.4512,40.5953,39.1366,40.5667,52300.0],["2020-07-09",40.9957,40.9957,38.7076,39.1652,61700.0],["2020-07-10",39.1652,40.2235,38.698,39.4131,135400.0],["2020-07-13",39.9565,40.8146,39.1271,39.2891,111700.0],["2020-07-14",38.9936,40.7764,38.1641,40.7764,66900.0],["2020-07-15",40.9576,41.7107,40.2044,40.662,146600.0],["2020-07-16",40.1949,40.2235,39.3273,39.8135,90500.0],["2020-07-17",40.1853,40.2425,39.1938,39.5847,72700.0],["2020-07-20",39.7944,39.7944,38.5932,39.2796,94000.0],["2020-07-21",40.0518,40.4046,39.661,40.1853,59700.0],["2020-07-22",40.3474,42.1493,40.0518,40.3474,106300.0],["2020-07-23",41.4533,42.0826,39.9946,40.4713,81700.0],["2020-07-24",40.2425,41.091,39.3368,40.233,59100.0],["2020-07-27",40.4713,42.216,40.1472,42.1016,90000.0],["2020-07-28",42.0254,44.7807,42.0254,43.4745,207400.0],["2020-07-29",43.8463,44.5328,43.3982,44.3898,93800.0],["2020-07-30",43.5413,44.037,42.9216,43.6271,55800.0],["2020-07-31",43.2266,43.5126,41.8347,42.6927,132800.0],["2020-08-03",42.8834,43.465,42.5974,43.0455,73300.0],["2020-08-04",42.9883,43.198,42.0635,42.8453,52200.0],["2020-08-05",42.9406,43.341,42.5402,43.1408,60700.0],["2020-08-06",43.1694,43.8368,42.6737,42.9311,47400.0],["2020-08-07",42.6546,42.6546,41.9967,42.5497,44600.0],["2020-08-10",42.4258,43.0836,41.6917,41.6917,71100.0],["2020-08-11",42.1874,42.1874,39.9088,40.8241,90600.0],["2020-08-12",41.5677,46.0296,41.4438,44.7616,443100.0],["2020-08-13",44.5995,45.019,44.0656,44.2372,58400.0],["2020-08-14",44.1895,46.1345,43.4554,45.572,108300.0],["2020-08-17",46.4681,46.7732,44.8855,45.8866,78700.0],["2020-08-18",46.1821,47.965,46.1821,47.9459,110300.0],["2020-08-19",47.6789,48.4035,47.1069,47.4025,97400.0],["2020-08-20",47.2309,49.2616,47.2309,48.394,115800.0],["2020-08-21",48.3082,48.7086,47.8124,48.4321,62200.0],["2020-08-24",49.5667,49.5667,48.1271,48.6419,102600.0],["2020-08-25",48.4512,48.9184,48.1175,48.6419,51800.0],["2020-08-26",48.4512,50.0148,47.984,49.8813,94000.0],["2020-08-27",51.788,53.5137,50.9014,51.8548,250900.0],["2020-08-28",53.2086,53.6853,52.3601,52.9703,87700.0],["2020-08-31",51.9787,52.6556,50.2626,51.6737,103200.0],["2020-09-01",51.8739,54.7054,51.3686,54.6673,149700.0],["2020-09-02",55.0296,55.0296,53.2277,53.5518,161800.0],["2020-09-03",52.9321,53.1323,50.5105,51.0444,132500.0],["2020-09-04",51.34,52.0169,49.3283,50.8633,83000.0],["2020-09-08",49.7097,49.929,48.4703,49.2139,131200.0],["2020-09-09",49.7383,50.93,49.3474,50.3484,79900.0],["2020-09-10",50.8919,50.9681,49.4713,49.5857,77700.0],["2020-09-11",49.7859,50.2245,49.5381,49.8813,65900.0],["2020-09-14",49.9957,50.4438,49.9385,50.1864,68100.0],["2020-09-15",50.6345,52.0073,50.2436,51.2828,61300.0],["2020-09-16",51.4353,51.4353,48.6609,48.7658,146700.0],["2020-09-17",48.1652,49.4236,47.3834,49.4236,84900.0],["2020-09-18",49.4237,49.5571,48.6228,48.7944,152300.0],["2020-09-21",47.7838,47.9173,46.3347,47.679,76800.0],["2020-09-22",47.7457,48.4703,47.2976,48.3177,116900.0],["2020-09-23",48.2701,49.8813,48.2701,48.7753,101700.0],["2020-09-24",48.68,49.5667,48.2319,49.1281,52300.0],["2020-09-25",48.7849,49.5381,48.6514,49.0232,54500.0],["2020-09-28",49.5762,50.3961,49.1376,49.252,46800.0],["2020-09-29",49.0709,49.6239,48.6323,49.4427,76900.0],["2020-09-30",49.4141,50.8633,49.2616,50.358,71500.0],["2020-10-01",50.8633,52.1027,50.8633,51.8643,74100.0],["2020-10-02",50.8347,51.8834,50.5105,51.5497,62100.0],["2020-10-05",51.6736,53.5328,51.6736,53.4469,50600.0],["2020-10-06",53.5709,53.752,52.0264,52.179,85800.0],["2020-10-07",52.7414,53.5232,52.6556,53.1705,52200.0],["2020-10-08",53.2944,54.7245,52.7415,54.591,54800.0],["2020-10-09",54.9247,55.8972,54.9247,55.4109,55500.0],["2020-10-12",55.9353,56.4311,55.001,55.5635,15400.0],["2020-10-13",55.1726,55.7828,54.4862,55.6207,55700.0],["2020-10-14",55.5063,56.002,54.9056,55.0772,36700.0],["2020-10-15",54.0857,56.1164,53.733,55.8781,43700.0],["2020-10-16",54.8198,55.6493,54.2955,55.0296,48400.0],["2020-10-19",55.2489,55.7446,54.5624,54.6006,40000.0],["2020-10-20",54.8103,55.4681,54.6578,54.8103,40800.0],["2020-10-21",55.3537,55.8114,54.3813,54.6196,88200.0],["2020-10-22",54.6387,54.6387,53.6376,54.0095,28500.0],["2020-10-23",54.1811,54.2478,53.3612,54.1143,37700.0],["2020-10-26",53.7425,53.7425,51.7499,53.0275,59000.0],["2020-10-27",52.9512,55.4491,52.9512,54.6578,127100.0],["2020-10-28",53.3421,53.4565,51.8739,52.1599,56300.0],["2020-10-29",51.8167,52.7891,51.7499,52.5698,47700.0],["2020-10-30",52.4173,52.5412,49.7573,51.4353,42800.0],["2020-11-02",52.1027,53.6186,51.626,53.18,48700.0],["2020-11-03",53.9237,54.7436,53.2754,53.5137,41800.0],["2020-11-04",53.0561,53.9618,52.3696,53.7711,39500.0],["2020-11-05",54.5148,55.5444,54.1811,55.5063,34300.0],["2020-11-06",55.8781,55.8781,54.448,54.5243,54000.0],["2020-11-09",56.7361,57.7372,50.4056,50.6345,247200.0],["2020-11-10",50.5296,50.5296,48.2033,49.2616,188200.0],["2020-11-11",49.7192,50.4247,49.3855,49.519,146400.0],["2020-11-12",49.395,49.395,47.412,47.5359,135500.0],["2020-11-13",47.8887,48.1556,45.4766,46.1249,204700.0],["2020-11-16",46.2489,48.127,46.0868,46.2679,78500.0],["2020-11-17",46.0391,46.0391,45.0857,45.7531,41700.0],["2020-11-18",45.9915,47.4501,45.4003,45.5338,83000.0],["2020-11-19",46.0105,46.3156,44.7139,45.5434,177300.0],["2020-11-20",47.5932,48.5084,46.4872,47.4787,102200.0],["2020-11-23",48.0985,50.1292,47.412,49.8718,113700.0],["2020-11-24",50.3389,50.9777,49.3665,49.9099,113500.0],["2020-11-25",52.4364,53.59,50.3294,51.5402,184600.0],["2020-11-27",53.8664,55.84,53.8664,55.4491,76700.0],["2020-11-30",54.6101,55.0772,53.8188,54.3908,85700.0],["2020-12-01",55.144,55.9353,54.2192,55.2393,82500.0],["2020-12-02",54.9819,56.4883,54.6101,56.2594,74900.0],["2020-12-03",56.6694,59.7488,56.6694,59.1196,84500.0],["2020-12-04",59.3389,59.8728,58.6239,59.52,37500.0],["2020-12-07",59.2722,59.9681,58.5762,59.6821,42000.0],["2020-12-08",59.2531,60.5878,59.234,60.1969,42300.0],["2020-12-09",60.6069,61.3696,59.3866,59.7489,44800.0],["2020-12-10",59.3484,60.7023,59.1196,59.8823,60900.0],["2020-12-11",59.8156,59.8156,59.0147,59.091,46500.0],["2020-12-14",59.5296,60.216,58.3664,59.4247,45000.0],["2020-12-15",60.2637,63.7435,60.2637,63.5815,90600.0],["2020-12-16",63.6577,63.8961,63.4289,63.5147,185500.0],["2020-12-17",64.163,64.8876,63.6673,64.6969,30800.0],["2020-12-18",64.716,65.5645,64.0582,64.3728,61800.0],["2020-12-21",63.3145,64.306,62.1419,63.2192,38600.0],["2020-12-22",63.1238,63.5529,61.913,62.5709,37100.0],["2020-12-23",62.9904,63.6959,61.77,62.6471,27600.0],["2020-12-24",62.9236,63.0952,62.5995,62.895,11600.0],["2020-12-28",62.895,62.895,61.3219,61.3601,22500.0],["2020-12-29",61.3696,63.019,61.1694,62.0561,53100.0],["2020-12-30",62.3386,63.6083,62.3386,63.2169,23800.0],["2020-12-31",63.0546,63.9806,62.835,62.9878,35000.0],["2021-01-04",63.6274,63.7992,61.2981,61.8136,47800.0],["2021-01-05",61.5845,62.8637,61.4603,62.014,34800.0],["2021-01-06",61.8995,63.6561,61.8995,62.8541,47700.0],["2021-01-07",63.4556,64.668,62.6155,63.5033,44100.0],["2021-01-08",63.3697,64.4675,63.2456,64.0952,31800.0],["2021-01-11",63.5224,64.0188,62.7682,63.761,26900.0],["2021-01-12",64.0284,64.4675,62.9782,63.131,42600.0],["2021-01-13",62.6728,62.6728,60.6584,61.3553,50000.0],["2021-01-14",61.9281,63.2455,61.9281,62.4914,29300.0],["2021-01-15",61.9759,66.8255,60.8971,65.909,651000.0],["2021-01-19",66.415,67.656,65.0594,67.2264,136300.0],["2021-01-20",68.2575,68.7634,67.8947,68.6202,85300.0],["2021-01-21",69.1453,69.1453,67.1596,67.5033,22100.0],["2021-01-22",66.9496,67.0355,65.0403,65.5272,38700.0],["2021-01-25",65.2789,66.119,63.9615,65.7181,27900.0],["2021-01-26",66.3673,68.2193,65.8708,66.2241,48800.0],["2021-01-27",65.2026,65.5463,63.7133,64.4007,319700.0],["2021-01-28",64.7443,65.298,62.816,64.6202,64200.0],["2021-01-29",65.298,65.298,62.6918,62.921,36600.0],["2021-02-01",62.0618,67.1023,62.0618,65.1071,87700.0],["2021-02-02",66.2622,67.9424,66.0522,67.7419,46000.0],["2021-02-03",67.9424,68.477,66.9305,66.9687,32800.0],["2021-02-04",67.4078,67.5796,66.3386,66.5295,360100.0],["2021-02-05",66.8637,70.2145,66.7873,70.0522,119900.0],["2021-02-08",70.3863,72.3624,69.9376,72.1524,58200.0],["2021-02-09",72.3052,72.7825,71.2169,71.8565,104300.0],["2021-02-10",72.7539,72.7539,70.0618,71.7228,64700.0],["2021-02-11",72.2575,74.6154,71.656,72.6393,91900.0],["2021-02-12",72.9543,72.9543,71.4746,71.8851,39400.0],["2021-02-16",72.7443,72.8971,71.4556,72.3434,32100.0],["2021-02-17",72.3338,72.3338,68.5152,69.2121,75900.0],["2021-02-18",68.582,69.5558,67.0546,67.8183,43700.0],["2021-02-19",68.8684,69.489,68.2575,68.372,26900.0],["2021-02-22",67.8756,69.0212,66.8637,67.952,34100.0],["2021-02-23",67.0069,69.3362,64.2288,69.1548,39000.0],["2021-02-24",69.5367,71.7419,69.3935,71.1787,49000.0],["2021-02-25",71.4842,71.5319,66.5295,66.5964,87300.0],["2021-02-26",67.341,69.9663,66.52,68.9639,58700.0],["2021-03-01",70.3768,73.3935,70.3768,72.1429,61600.0],["2021-03-02",72.5247,72.5247,67.1787,68.8112,110100.0],["2021-03-03",69.0689,72.1047,69.0212,69.8517,339300.0],["2021-03-04",69.5462,70.0522,67.2074,67.551,53600.0],["2021-03-05",68.2861,69.9758,66.52,69.9567,54500.0],["2021-03-08",70.2813,71.4173,69.0689,69.0689,42900.0],["2021-03-09",70.0618,71.4842,69.1262,70.9018,55800.0],["2021-03-10",71.5988,72.2766,69.7181,70.6632,61200.0],["2021-03-11",71.3314,74.434,71.3314,73.7944,52500.0],["2021-03-12",73.4221,74.5963,72.5916,74.119,80200.0],["2021-03-15",74.1286,75.9328,73.8135,74.8445,73200.0],["2021-03-16",74.4818,77.7371,74.4818,76.0187,55900.0],["2021-03-17",75.7037,76.2384,73.7372,74.8541,48500.0],["2021-03-18",74.4913,78.5009,73.9949,75.5605,84200.0],["2021-03-19",75.0259,78.5295,75.0259,78.2622,80500.0],["2021-03-22",79.0641,80.0569,77.823,78.8159,53000.0],["2021-03-23",78.7586,79.2359,76.372,76.5629,159600.0],["2021-03-24",77.3744,78.2049,74.9209,75.1309,146700.0],["2021-03-25",79.2359,81.0402,72.3815,77.4125,256600.0],["2021-03-26",78.7491,81.4794,77.2884,78.8541,140000.0],["2021-03-29",78.6536,82.8922,78.2813,81.6512,784500.0],["2021-03-30",81.8517,82.6918,79.6369,81.1739,121500.0],["2021-03-31",81.2216,84.0665,81.2216,82.9782,135100.0],["2021-04-01",84.1767,84.8745,82.9246,83.4981,100400.0],["2021-04-05",84.1194,86.7096,84.1098,85.5531,76500.0],["2021-04-06",84.97,85.8111,82.1982,83.3452,157600.0],["2021-04-07",83.3739,84.2245,81.7968,82.2269,94300.0],["2021-04-08",82.5614,84.7311,81.9497,84.1385,82000.0],["2021-04-09",83.7466,85.8589,83.7275,85.792,294500.0],["2021-04-12",85.2377,87.4742,85.2377,86.4324,150000.0],["2021-04-13",86.1648,87.5698,85.7538,87.2448,109800.0],["2021-04-14",87.2448,89.5005,87.1493,87.3117,109700.0],["2021-04-15",87.933,87.9712,85.8016,87.5411,54900.0],["2021-04-16",87.933,89.7299,87.6558,87.8087,71200.0],["2021-04-19",87.3786,87.4933,86.2412,86.7096,141300.0],["2021-04-20",86.4324,87.264,84.2628,85.1325,77200.0],["2021-04-21",84.8745,86.4897,84.7598,85.8111,326900.0],["2021-04-22",85.5531,87.9712,85.5531,86.5758,54900.0],["2021-04-23",87.3404,87.933,86.7287,87.2161,44900.0],["2021-04-26",87.8374,91.5268,87.8374,91.3643,140000.0],["2021-04-27",91.5554,92.1767,90.4085,90.5327,76500.0],["2021-04-28",90.5327,90.5423,88.7645,89.3858,78800.0],["2021-04-29",90.1409,90.1409,88.6881,89.4145,69600.0],["2021-04-30",89.0895,90.332,87.6367,87.8565,102200.0],["2021-05-03",88.7932,89.4527,87.9616,88.516,137400.0],["2021-05-04",88.105,88.105,85.5339,86.8721,115800.0],["2021-05-05",87.7705,90.3416,86.4133,86.786,146100.0],["2021-05-06",86.8147,87.7514,84.5208,86.3559,86100.0],["2021-05-07",87.025,89.7108,86.9007,88.9939,110200.0],["2021-05-10",88.8123,89.7108,86.5184,88.5256,118300.0],["2021-05-11",86.6809,88.5829,86.3942,88.1911,342900.0],["2021-05-12",87.0728,87.0728,78.5567,78.7383,297400.0],["2021-05-13",79.3022,80.6785,77.8111,78.9007,122000.0],["2021-05-14",79.3786,79.9139,77.381,78.8912,101600.0],["2021-05-17",78.3368,78.7765,76.8076,77.7442,85000.0],["2021-05-18",78.614,80.4969,78.0883,79.2448,167100.0],["2021-05-19",77.9736,78.3846,76.2723,77.5626,77000.0],["2021-05-20",77.5626,78.5758,77.0847,77.7538,78800.0],["2021-05-21",78.4229,78.4229,76.9892,77.7442,51300.0],["2021-05-24",77.8016,78.0405,77.4671,77.7442,15300.0],["2021-05-25",77.9832,78.4898,76.6833,76.6833,87700.0],["2021-05-26",77.1421,78.1935,76.4348,77.8589,178400.0],["2021-05-27",78.2795,80.9079,77.4862,80.2006,102400.0],["2021-05-28",80.7837,81.491,79.6367,80.6021,58900.0],["2021-06-01",81.0322,81.7681,80.3822,80.4874,65100.0],["2021-06-02",80.8697,80.9175,77.3046,78.5375,97700.0],["2021-06-03",80.755,80.7645,72.5447,74.4276,252300.0],["2021-06-04",76.3583,76.798,73.6057,76.4157,203300.0],["2021-06-07",76.9605,76.9605,71.3308,73.1469,185900.0],["2021-06-08",73.1087,73.2233,69.9545,70.9199,122100.0],["2021-06-09",71.5507,72.2389,70.9485,70.9581,86500.0],["2021-06-10",71.4169,71.7801,70.0596,71.694,72900.0],["2021-06-11",71.6845,73.1086,71.5316,72.9939,76500.0],["2021-06-14",74.1696,74.8482,72.5829,73.8541,84900.0],["2021-06-15",76.4922,77.3619,75.1445,76.4157,189900.0],["2021-06-16",76.5208,76.5208,74.2747,74.4754,131200.0],["2021-06-17",74.0453,74.1313,72.7072,73.7299,98400.0],["2021-06-18",72.9748,73.5101,72.5352,72.6116,126700.0],["2021-06-21",73.2233,73.5101,72.4396,72.8888,101300.0],["2021-06-22",72.9079,74.5423,72.7072,74.0358,94900.0],["2021-06-23",74.3129,74.4754,72.7454,74.1122,158900.0],["2021-06-24",74.2651,74.6857,73.5005,74.1791,61200.0],["2021-06-25",74.1791,75.2018,74.1791,74.81,67000.0],["2021-06-28",75.1444,75.1444,73.8541,74.2842,111300.0],["2021-06-29",74.332,74.9151,74.2365,74.5519,28300.0],["2021-06-30",74.6524,75.3319,73.8963,74.997,51000.0],["2021-07-01",74.8629,75.2266,74.6524,75.0352,60900.0],["2021-07-02",75.8775,76.5474,75.0161,76.0114,104200.0],["2021-07-06",76.021,76.021,74.0399,74.4227,66100.0],["2021-07-07",74.2408,74.8247,73.9441,74.6811,47600.0],["2021-07-08",73.657,74.8917,73.0828,74.5854,91800.0],["2021-07-09",75.1309,75.6765,74.9299,75.5042,83700.0],["2021-07-12",75.1788,76.9877,75.1788,76.9015,82700.0],["2021-07-13",77.0355,77.0738,75.686,76.4421,173500.0],["2021-07-14",76.5474,76.8249,75.6477,75.8391,62700.0],["2021-07-15",75.5903,75.9253,74.327,74.796,75100.0],["2021-07-16",74.9395,75.2745,73.9154,74.126,81100.0],["2021-07-19",72.7382,73.0732,71.3122,72.7669,95300.0],["2021-07-20",72.8435,76.5761,72.7382,75.8774,63300.0],["2021-07-21",75.7626,76.9111,75.1022,76.1646,52700.0],["2021-07-22",76.4038,77.6672,76.1263,77.0642,85400.0],["2021-07-23",77.0642,78.8157,76.9685,77.4375,48700.0],["2021-07-26",77.9926,79.3325,77.0642,79.2464,52300.0],["2021-07-27",79.3038,79.3038,76.8249,78.1649,41200.0],["2021-07-28",78.7678,78.7678,76.9685,77.2461,76900.0],["2021-07-29",77.5236,79.6579,77.5236,79.3229,33700.0],["2021-07-30",78.6243,80.3661,78.5668,80.1556,42900.0],["2021-08-02",80.7203,81.5721,79.3995,80.079,51800.0],["2021-08-03",79.8685,81.6486,79.5048,81.1318,50500.0],["2021-08-04",80.548,81.5434,80.548,80.816,30900.0],["2021-08-05",81.3902,82.0219,80.9213,81.2371,53900.0],["2021-08-06",81.352,82.3186,80.4236,80.5002,52000.0],["2021-08-09",80.5002,80.5002,78.3946,79.6675,41200.0],["2021-08-10",79.8876,81.5434,79.8685,81.3137,35400.0],["2021-08-11",82.4048,85.343,81.5721,84.5965,104300.0],["2021-08-12",84.0892,86.1374,83.7447,85.6684,65500.0],["2021-08-13",85.9938,85.9938,83.3235,83.7542,31300.0],["2021-08-16",83.6585,83.8787,81.6391,83.046,83700.0],["2021-08-17",81.9549,82.1942,77.5141,79.5431,125600.0],["2021-08-18",79.4857,80.4523,78.5477,78.5573,69800.0],["2021-08-19",77.9065,77.983,76.6431,77.8107,74600.0],["2021-08-20",78.1649,78.6626,77.4662,78.4998,56100.0],["2021-08-23",78.519,80.3853,78.519,79.5526,34800.0],["2021-08-24",79.9259,80.9213,79.8972,80.8447,49200.0],["2021-08-25",80.7968,82.175,80.5001,81.9645,30500.0],["2021-08-26",81.0361,81.6008,79.8493,79.8876,26400.0],["2021-08-27",80.3949,82.6344,79.9355,81.8401,70800.0],["2021-08-30",83.0747,83.4384,81.7444,81.9741,65000.0],["2021-08-31",81.7061,81.8114,79.5718,80.012,75900.0],["2021-09-01",80.4619,81.4859,79.0454,80.5671,65100.0],["2021-09-02",82.0219,90.4059,82.0219,89.9848,419600.0],["2021-09-03",91.7459,96.7418,90.3868,96.024,254400.0],["2021-09-07",95.9953,98.5411,93.6313,93.6313,105000.0],["2021-09-08",92.9135,92.9135,90.5782,91.0855,67800.0],["2021-09-09",90.7601,92.5689,89.803,91.9468,65600.0],["2021-09-10",92.7412,93.9567,91.9851,91.9851,46200.0],["2021-09-13",91.9181,93.2485,91.095,91.8224,52400.0],["2021-09-14",92.6934,92.8082,91.2003,92.502,65100.0],["2021-09-15",92.4062,92.6742,91.4492,92.2244,32800.0],["2021-09-16",92.2722,92.2914,89.9848,90.004,75300.0],["2021-09-17",90.004,90.7983,89.267,90.6548,47900.0],["2021-09-20",88.8076,90.6165,88.0132,89.2574,48500.0],["2021-09-21",90.1667,90.2911,88.7023,88.8172,47300.0],["2021-09-22",88.9703,92.2627,88.9225,91.3726,39700.0],["2021-09-23",92.3584,93.3155,92.2531,92.9805,50800.0],["2021-09-24",92.0808,93.4973,91.0759,93.4207,68800.0],["2021-09-27",93.4494,94.7989,92.6455,94.3778,48800.0],["2021-09-28",93.9687,94.3424,90.6154,91.0657,45200.0],["2021-09-29",91.0562,92.6753,90.7975,92.4454,49700.0],["2021-09-30",92.2154,92.2154,88.2394,88.7951,116900.0],["2021-10-01",89.7436,90.1843,88.1819,89.4083,81300.0],["2021-10-04",89.2933,89.6382,87.1376,87.7412,64500.0],["2021-10-05",87.1951,90.261,86.534,89.3029,47600.0],["2021-10-06",88.0095,88.2394,86.1604,87.0226,60300.0],["2021-10-07",87.5879,88.7472,86.7256,87.0897,49500.0],["2021-10-08",86.8981,88.2394,86.6586,87.1568,24900.0],["2021-10-11",86.5531,88.4693,86.5531,86.7543,7500.0],["2021-10-12",87.1567,87.425,86.0166,87.0705,26900.0],["2021-10-13",87.5017,87.9711,87.1089,87.8179,27100.0],["2021-10-14",89.6095,91.3053,89.4466,90.2226,57300.0],["2021-10-15",90.5388,91.0657,88.8142,89.8106,31100.0],["2021-10-18",89.3603,90.443,88.4214,90.4238,28300.0],["2021-10-19",90.51,90.5484,89.4849,89.6765,34500.0],["2021-10-20",89.2166,90.0502,89.1687,89.3891,28200.0],["2021-10-21",88.5939,89.3795,87.8753,89.1879,50500.0],["2021-10-22",89.3795,89.619,87.8083,88.0861,22700.0],["2021-10-25",88.0957,91.9184,88.0957,90.1651,51700.0],["2021-10-26",90.0502,90.0502,82.6154,83.0178,185000.0],["2021-10-27",82.9891,83.4777,80.9196,83.3436,73300.0],["2021-10-28",84.043,86.4957,83.3436,85.8442,70800.0],["2021-10-29",85.5759,85.6909,84.225,84.455,48300.0],["2021-11-01",85.1256,87.54,85.1256,86.9268,72200.0],["2021-11-02",86.7161,88.3065,86.3903,87.0226,43200.0],["2021-11-03",87.0226,88.6514,86.8981,88.5077,28500.0],["2021-11-04",88.3735,90.6729,88.0861,89.3795,49000.0],["2021-11-05",89.6478,89.7532,88.2969,88.6418,75800.0],["2021-11-08",88.9101,88.9101,86.6011,88.3544,43900.0],["2021-11-09",88.6801,88.6897,86.9556,87.54,27000.0],["2021-11-10",87.3388,88.4693,85.825,86.6681,30300.0],["2021-11-11",87.0418,87.7029,86.3328,87.0897,25800.0],["2021-11-12",86.4478,87.4729,86.2562,86.4095,45700.0],["2021-11-15",87.0418,87.1951,86.4478,87.0131,23300.0],["2021-11-16",87.061,87.1376,85.3843,85.9592,47300.0],["2021-11-17",85.413,85.825,82.5005,83.2286,58200.0],["2021-11-18",83.8418,84.9723,83.4969,84.8957,52400.0],["2021-11-19",84.4646,84.9723,83.6214,83.8993,54800.0],["2021-11-22",84.0238,84.0238,82.2226,82.6921,57600.0],["2021-11-23",81.8203,82.3951,77.2598,77.6143,142900.0],["2021-11-24",77.0586,79.4634,76.455,78.9843,103700.0],["2021-11-26",78.3041,78.3041,75.334,77.1256,71000.0],["2021-11-29",77.8346,77.8346,75.8514,77.049,74700.0],["2021-11-30",76.8382,77.231,74.5005,75.7939,109500.0],["2021-12-01",78.2849,81.7149,72.8813,73.5233,296300.0],["2021-12-02",74.74,75.5735,72.2011,74.6059,134200.0],["2021-12-03",74.6442,75.152,70.2658,72.5747,108600.0],["2021-12-06",73.2837,76.1101,72.2969,75.6215,70700.0],["2021-12-07",77.0873,81.3891,76.5508,80.8717,155900.0],["2021-12-08",81.4753,81.4753,77.6334,78.1125,104800.0],["2021-12-09",77.4131,77.6717,75.2861,75.7172,75000.0],["2021-12-10",76.2538,76.2538,74.328,74.9604,62200.0],["2021-12-13",74.625,75.2765,74.1843,74.5676,67400.0],["2021-12-14",73.8586,76.9053,73.8586,75.3819,87800.0],["2021-12-15",75.3723,77.8155,74.5101,77.5855,65700.0],["2021-12-16",78.1125,78.649,77.0107,77.0969,105400.0],["2021-12-17",77.0777,78.946,76.0526,76.9915,153700.0],["2021-12-20",76.2634,76.2634,74.5101,75.5065,78000.0],["2021-12-21",76.0238,78.0358,76.0238,77.7388,79000.0],["2021-12-22",77.94,79.4538,77.94,79.1376,66800.0],["2021-12-23",79.5304,81.8202,79.3675,81.3316,76100.0],["2021-12-27",81.734,81.734,81.1783,81.5041,10600.0],["2021-12-28",82.0023,82.5388,80.7376,81.0442,16500.0],["2021-12-29",81.4274,83.4298,81.0154,83.1807,72400.0],["2021-12-30",83.4225,83.8445,82.8181,82.8949,33600.0],["2021-12-31",82.8277,84.2186,82.3097,84.1322,98300.0],["2022-01-03",84.4104,84.9188,83.1539,83.7294,16500.0],["2022-01-04",84.5735,84.8421,82.4632,82.6551,47100.0],["2022-01-05",82.751,82.8853,79.4321,79.5377,142800.0],["2022-01-06",79.1156,82.2618,78.2331,81.4369,123600.0],["2022-01-07",81.7342,81.8685,79.3074,79.3266,59900.0],["2022-01-10",78.895,78.895,75.1444,77.3794,93300.0],["2022-01-11",77.5617,79.2691,76.8327,78.6839,92600.0],["2022-01-12",80.0748,80.0748,78.895,79.0964,49500.0],["2022-01-13",79.6528,80.3818,78.684,79.0964,71000.0],["2022-01-14",78.3674,78.6264,77.2355,77.8878,65200.0],["2022-01-18",77.389,78.0701,76.3531,77.3315,136400.0],["2022-01-19",77.8686,79.5568,76.5449,77.4178,105600.0],["2022-01-20",78.0893,78.684,76.1516,76.2763,112400.0],["2022-01-21",75.461,75.7488,72.5546,72.9766,144700.0],["2022-01-24",71.4899,76.1229,70.4252,76.0461,146600.0],["2022-01-25",74.5498,77.1876,74.5306,76.2188,129500.0],["2022-01-26",77.4945,78.2427,76.19,76.7847,63000.0],["2022-01-27",77.3698,78.0797,75.1828,76.0653,109700.0],["2022-01-28",75.8351,77.7055,75.0294,77.5904,98100.0],["2022-01-31",76.9574,80.0556,76.9574,79.7295,91700.0],["2022-02-01",79.4225,80.1707,78.118,79.9885,85500.0],["2022-02-02",80.4489,80.7175,78.3194,78.7127,131800.0],["2022-02-03",78.0221,78.5976,76.6504,76.708,78100.0],["2022-02-04",76.8519,77.3123,75.2884,75.3843,71900.0],["2022-02-07",75.7967,76.6696,75.1349,76.0173,59800.0],["2022-02-08",75.6337,76.9958,75.4035,76.7176,146400.0],["2022-02-09",77.7439,78.5113,76.4202,77.696,103700.0],["2022-02-10",76.3147,79.7391,76.3147,77.3123,59900.0],["2022-02-11",77.7247,77.7247,74.5689,75.6241,82200.0],["2022-02-14",75.4706,76.3147,74.7704,75.2788,66100.0],["2022-02-15",76.0461,76.9382,74.8567,75.509,71500.0],["2022-02-16",75.1349,76.2955,74.6553,76.0557,117100.0],["2022-02-17",75.672,75.8351,71.7584,72.0558,127500.0],["2022-02-18",72.3819,72.3819,70.5594,70.7129,94000.0],["2022-02-22",70.828,71.2117,69.3029,70.0607,64100.0],["2022-02-23",70.3676,71.0199,67.8353,67.9312,94500.0],["2022-02-24",66.0704,67.4996,63.9505,67.183,114700.0],["2022-02-25",67.4036,68.9,67.2502,68.5931,64500.0],["2022-02-28",67.8449,68.7753,67.5667,68.7753,40400.0],["2022-03-01",68.9767,69.0535,66.6938,67.1638,94000.0],["2022-03-02",67.442,70.4923,67.442,70.358,79200.0],["2022-03-03",70.406,70.406,66.1375,66.4828,82800.0],["2022-03-04",66.3389,66.3389,62.08,62.7419,115700.0],["2022-03-07",62.6843,62.6939,56.6317,56.9291,216400.0],["2022-03-08",56.8332,57.6197,55.0394,56.0946,156700.0],["2022-03-09",57.6101,59.1832,57.6101,58.8955,177200.0],["2022-03-10",58.6748,61.4565,58.0322,60.8714,109800.0],["2022-03-11",61.7059,62.2527,60.7179,61.3894,91000.0],["2022-03-14",61.3798,62.5213,59.6724,60.2671,70900.0],["2022-03-15",60.67,63.0584,60.4206,62.8378,158700.0],["2022-03-16",63.7491,67.5092,63.7491,65.6195,102000.0],["2022-03-17",65.3605,67.6339,64.4013,67.442,152100.0],["2022-03-18",66.6938,69.7633,66.3005,69.6098,93300.0],["2022-03-21",69.6098,70.3676,68.2094,68.43,104800.0],["2022-03-22",69.0343,70.7417,68.689,70.7417,80000.0],["2022-03-23",70.569,70.7705,67.7873,67.8929,129300.0],["2022-03-24",68.5835,68.5835,66.3197,67.9024,179100.0],["2022-03-25",74.3004,76.5449,70.4347,74.6553,395400.0],["2022-03-28",76.0077,76.4298,73.2356,74.5785,223300.0],["2022-03-29",75.7776,79.6144,75.4131,78.7703,190300.0],["2022-03-30",81.3506,81.7055,79.1923,79.6719,195700.0],["2022-03-31",79.3842,79.5856,78.4537,78.4537,194700.0],["2022-04-01",78.3942,79.9313,77.7313,79.6335,130400.0],["2022-04-04",79.2396,82.41,79.1147,81.3724,108600.0],["2022-04-05",80.6999,82.1602,79.8064,80.306,100900.0],["2022-04-06",79.768,79.9793,77.8274,79.9793,140600.0],["2022-04-07",79.3645,80.5846,78.8361,80.085,78100.0],["2022-04-08",79.6527,79.6527,78.25,78.3365,96000.0],["2022-04-11",78.0579,79.0667,77.4143,77.7505,190300.0],["2022-04-12",77.7697,78.9514,75.8579,76.3767,322400.0],["2022-04-13",76.3767,78.8937,76.1557,78.6728,97800.0],["2022-04-14",78.9418,79.1723,76.8666,77.9138,109000.0],["2022-04-18",77.9811,79.6143,77.6544,78.5479,85600.0],["2022-04-19",77.9234,81.4204,77.9234,80.9977,109600.0],["2022-04-20",81.6606,82.189,80.354,80.5173,77700.0],["2022-04-21",81.2571,81.7086,78.6055,78.9226,86600.0],["2022-04-22",78.0675,78.2789,76.9723,77.0588,103400.0],["2022-04-25",76.6841,79.3645,76.6841,79.182,174100.0],["2022-04-26",78.0099,78.154,76.7322,77.4046,168600.0],["2022-04-27",77.4527,78.8073,76.9147,77.8274,151600.0],["2022-04-28",78.5287,78.692,76.9819,78.154,104600.0],["2022-04-29",77.8178,79.7007,77.7409,77.8466,72000.0],["2022-05-02",78.0003,79.2588,77.2509,79.2588,109900.0],["2022-05-03",79.2012,79.989,77.9234,79.8064,100800.0],["2022-05-04",79.8833,81.9392,79.6335,81.334,114000.0],["2022-05-05",81.478,81.478,76.3863,77.4334,140600.0],["2022-05-06",77.9234,78.644,75.0605,76.9627,159700.0],["2022-05-09",75.7906,75.7906,71.1024,71.6404,172600.0],["2022-05-10",72.2744,73.4177,70.0744,72.2168,137900.0],["2022-05-11",72.4281,72.8893,70.1705,70.3146,88600.0],["2022-05-12",70.1993,73.1679,69.6325,73.0718,105800.0],["2022-05-13",73.9749,78.6343,73.9749,76.5592,108600.0],["2022-05-16",75.6946,76.7225,75.147,75.7906,63800.0],["2022-05-17",77.1164,77.4142,75.0029,76.0692,63100.0],["2022-05-18",75.0893,75.1854,68.9023,69.7381,126800.0],["2022-05-19",69.0464,69.5556,65.8569,66.1931,179500.0],["2022-05-20",67.298,67.3748,64.7425,66.2604,87100.0],["2022-05-23",66.5678,67.125,65.8088,67.0578,56200.0],["2022-05-24",66.2411,68.0281,63.042,67.2115,133900.0],["2022-05-25",66.8944,70.2089,66.6447,69.0272,79600.0],["2022-05-26",69.5556,72.9854,69.5556,72.2264,87000.0],["2022-05-27",73.6771,76.6745,73.6771,75.4736,90700.0],["2022-05-31",76.319,78.7016,73.7059,74.9932,194700.0],["2022-06-01",75.2526,75.8099,72.4762,74.8587,72500.0],["2022-06-02",74.8683,77.2605,74.4168,76.8378,172700.0],["2022-06-03",75.3583,76.492,67.5573,68.8735,267900.0],["2022-06-06",69.2482,69.2482,64.3389,64.8865,225400.0],["2022-06-07",63.8874,68.2106,63.4743,68.1338,224600.0],["2022-06-08",66.8656,66.904,65.4342,66.1259,125200.0],["2022-06-09",65.7896,66.2988,64.704,64.7905,129100.0],["2022-06-10",63.1957,64.2717,60.9861,61.1302,102300.0],["2022-06-13",59.5642,61.1206,58.9301,60.5537,123200.0],["2022-06-14",60.8515,61.3607,59.6026,60.2079,67500.0],["2022-06-15",61.1686,62.6577,60.9476,61.8123,91700.0],["2022-06-16",60.2175,60.6882,58.6227,59.6411,107900.0],["2022-06-17",59.6411,60.3616,58.6131,59.8428,109700.0],["2022-06-21",61.3223,62.8979,60.2271,60.6306,73300.0],["2022-06-22",59.9389,61.428,59.276,59.9485,73300.0],["2022-06-23",60.6306,60.7075,59.2952,59.814,78900.0],["2022-06-24",60.2367,62.8498,60.2367,62.5808,73900.0],["2022-06-27",62.5232,63.5512,62.1005,63.0996,72300.0],["2022-06-28",63.7337,64.8289,61.9179,61.9852,69400.0],["2022-06-29",61.2671,61.2671,58.9473,59.188,119700.0],["2022-06-30",58.5623,59.5249,57.3687,59.2072,87400.0],["2022-07-01",59.2072,60.0832,58.5046,59.65,37500.0],["2022-07-05",58.9185,61.3922,58.9185,61.219,89600.0],["2022-07-06",61.219,61.758,58.2351,59.8329,67100.0],["2022-07-07",60.6511,63.9527,60.3719,63.8853,74200.0],["2022-07-08",63.7217,64.2222,62.8361,64.0008,60700.0],["2022-07-11",63.327,63.3366,61.835,62.2008,55400.0],["2022-07-12",62.2682,63.4714,61.9602,62.4511,65200.0],["2022-07-13",61.6425,63.4329,60.9495,63.3655,70400.0],["2022-07-14",61.7003,61.9602,60.1024,61.758,67200.0],["2022-07-15",62.6243,63.3463,61.5463,62.9324,40500.0],["2022-07-18",63.9046,65.7719,63.9046,64.665,58500.0],["2022-07-19",65.4158,67.0906,65.3195,66.9847,65100.0],["2022-07-20",67.1676,67.8318,65.9067,67.6008,73300.0],["2022-07-21",66.9847,68.5922,66.9847,68.5152,42100.0],["2022-07-22",68.7655,69.3045,67.4468,68.0821,55100.0],["2022-07-25",68.2938,69.343,67.697,69.2949,57800.0],["2022-07-26",68.8906,68.8906,67.6104,67.9473,38000.0],["2022-07-27",68.7462,69.0831,67.7163,68.6307,47400.0],["2022-07-28",69.035,71.3259,68.3227,71.2104,55000.0],["2022-07-29",71.2104,73.559,71.2104,73.2318,61700.0],["2022-08-01",72.9912,73.4917,72.3944,72.8949,24400.0],["2022-08-02",72.1441,72.1441,70.9216,70.9216,51000.0],["2022-08-03",71.7494,72.0286,70.8927,71.2296,73600.0],["2022-08-04",71.2008,71.9419,70.6136,70.9505,36100.0],["2022-08-05",70.0361,71.297,69.6607,70.9409,45200.0],["2022-08-08",71.143,72.0767,70.6618,71.2874,108900.0],["2022-08-09",71.3452,71.5666,69.5163,71.0564,78600.0],["2022-08-10",72.6254,75.9751,72.6254,75.7826,79400.0],["2022-08-11",76.158,76.6874,74.3291,75.205,63300.0],["2022-08-12",76.0328,76.0328,74.9933,75.8403,31800.0],["2022-08-15",75.3879,77.6788,75.0029,77.5537,52200.0],["2022-08-16",77.5056,78.497,77.5056,77.958,41400.0],["2022-08-17",76.9473,77.3515,75.9269,77.0339,29600.0],["2022-08-18",76.7933,77.2842,76.5719,76.697,28900.0],["2022-08-19",75.7344,76.3024,75.0318,75.5612,24200.0],["2022-08-22",74.7911,74.9836,73.4628,73.9922,34700.0],["2022-08-23",74.4735,75.5804,74.1847,74.5601,31600.0],["2022-08-24",74.3676,75.6286,74.3484,74.6179,54300.0],["2022-08-25",74.7526,76.1195,74.5505,75.1376,34400.0],["2022-08-26",75.0895,75.0992,69.9976,70.065,49300.0],["2022-08-29",69.1024,70.219,68.2265,69.1794,69500.0],["2022-08-30",69.189,69.7281,67.1965,67.8029,62800.0],["2022-08-31",67.5719,68.0051,65.8778,66.5227,64300.0],["2022-09-01",66.2051,66.2051,64.1933,64.4628,75600.0],["2022-09-02",65.4831,66.7441,64.8382,65.5698,54800.0],["2022-09-06",66.2243,66.388,62.5377,62.6917,49000.0],["2022-09-07",62.4511,65.1174,61.7773,64.7901,71700.0],["2022-09-08",63.8276,66.388,62.6436,66.388,45400.0],["2022-09-09",66.8403,68.6115,66.8403,68.4189,34500.0],["2022-09-12",69.2083,70.4115,68.9965,70.3922,36900.0],["2022-09-13",67.312,68.6018,65.127,65.512,71900.0],["2022-09-14",70.0938,73.405,69.4778,71.3355,266000.0],["2022-09-15",72.2596,72.6446,67.9858,68.2746,179600.0],["2022-09-16",67.3794,67.3794,65.3388,65.8201,83200.0],["2022-09-19",65.358,67.6489,64.6361,67.4564,42500.0],["2022-09-20",66.0414,67.1099,65.3676,66.8885,63600.0],["2022-09-21",67.0714,67.8799,65.8778,65.9548,54300.0],["2022-09-22",65.9452,65.9548,63.1537,63.3366,34000.0],["2022-09-23",62.4511,62.4511,60.3912,60.5741,86500.0],["2022-09-26",60.5933,61.0265,58.7452,59.111,42300.0],["2022-09-27",59.8136,60.5741,58.8415,59.7559,34600.0],["2022-09-28",59.9555,63.003,59.9555,62.7233,40900.0],["2022-09-29",62.0386,62.0386,60.1484,61.1031,55100.0],["2022-09-30",60.6402,60.6402,58.8658,59.3673,58600.0],["2022-10-03",60.5824,62.3665,60.2545,61.8361,33100.0],["2022-10-04",62.9837,64.9124,62.9837,64.4592,30000.0],["2022-10-05",63.2634,64.0638,62.4822,63.8902,37600.0],["2022-10-06",63.5044,63.6202,61.5082,62.5979,26800.0],["2022-10-07",61.9229,62.0,60.0038,60.2545,31000.0],["2022-10-10",60.9488,60.9488,59.6566,60.322,10900.0],["2022-10-11",59.7337,59.888,58.3161,58.8465,60100.0],["2022-10-12",58.9044,59.5119,58.1232,59.2419,41400.0],["2022-10-13",57.8146,60.6595,56.6766,59.888,40900.0],["2022-10-14",60.3413,61.3346,58.0075,58.5379,45400.0],["2022-10-17",60.1291,62.1158,60.1291,61.7686,54900.0],["2022-10-18",63.5044,63.5044,60.8235,61.5853,32600.0],["2022-10-19",60.8524,60.9585,58.0943,58.7886,88000.0],["2022-10-20",59.0104,60.1002,56.8888,57.3421,63400.0],["2022-10-21",57.3806,58.8079,56.6188,58.7115,44000.0],["2022-10-24",58.7501,60.4667,58.3354,59.3383,52700.0],["2022-10-25",59.2226,61.4793,59.2226,61.3153,113900.0],["2022-10-26",61.4117,65.5586,61.2864,64.6231,60700.0],["2022-10-27",64.7774,65.6261,64.3145,64.8546,32900.0],["2022-10-28",64.8835,66.4555,63.9481,66.3783,23200.0],["2022-10-31",65.7322,65.954,64.3724,64.4688,25000.0],["2022-11-01",66.2047,66.3783,64.2567,64.5846,28200.0],["2022-11-02",64.2856,65.2596,61.46,61.6143,55200.0],["2022-11-03",60.9488,61.7203,59.4444,61.4503,50600.0],["2022-11-04",62.8294,64.7389,62.4147,63.842,25200.0],["2022-11-07",64.7678,64.7678,62.5208,64.4302,43100.0],["2022-11-08",63.977,65.925,63.6973,65.086,24900.0],["2022-11-09",64.4206,64.4495,62.8005,62.8872,20200.0],["2022-11-10",65.4814,67.7477,65.2403,67.4391,52300.0],["2022-11-11",67.9792,68.5385,67.063,68.0756,49700.0],["2022-11-14",67.5934,68.3167,66.1083,66.1083,21200.0],["2022-11-15",67.8635,67.9888,66.0697,66.6773,37500.0],["2022-11-16",66.0601,67.5066,65.5779,67.3138,45500.0],["2022-11-17",66.2626,66.5808,65.2018,66.3879,26300.0],["2022-11-18",67.3909,67.3909,65.9636,66.9858,18300.0],["2022-11-21",67.1112,67.1112,66.0311,66.5519,38900.0],["2022-11-22",67.1498,67.5838,65.2017,67.497,33100.0],["2022-11-23",68.4421,69.2618,67.9985,69.0111,17500.0],["2022-11-25",69.4354,69.7054,68.5385,68.6832,15700.0],["2022-11-28",68.0756,68.5481,67.198,67.7766,46000.0],["2022-11-29",67.7959,69.3679,67.2848,68.9243,84300.0],["2022-11-30",73.1868,73.6015,68.0563,72.1646,207800.0],["2022-12-01",72.8493,75.4724,72.3382,75.0867,121800.0],["2022-12-02",74.8841,76.1378,72.8782,75.347,100500.0],["2022-12-05",75.3085,75.4049,73.0036,73.3122,124900.0],["2022-12-06",73.399,74.1416,72.7625,73.7558,92500.0],["2022-12-07",73.7269,75.1542,73.7269,74.2091,65200.0],["2022-12-08",75.1734,75.1734,73.7847,74.3634,38800.0],["2022-12-09",74.2284,74.6237,73.534,73.9101,47800.0],["2022-12-12",73.9005,74.8649,73.6015,74.7106,42400.0],["2022-12-13",76.755,77.9316,75.4338,75.5303,74600.0],["2022-12-14",75.1349,77.2565,75.1349,75.6942,55900.0],["2022-12-15",74.5948,74.8552,74.0451,74.6237,37500.0],["2022-12-16",73.6401,74.3248,72.8686,73.1386,32600.0],["2022-12-19",73.6015,73.6015,72.0489,72.4828,45400.0],["2022-12-20",72.4828,72.8879,71.4799,72.1549,29800.0],["2022-12-21",73.264,74.537,73.2061,74.3923,32200.0],["2022-12-22",74.0741,74.0741,72.2321,72.8782,43100.0],["2022-12-23",72.4925,72.7625,71.4027,72.695,11800.0],["2022-12-27",72.695,72.695,72.425,72.4346,3700.0],["2022-12-28",72.1935,73.0229,71.6342,72.5696,33100.0],["2022-12-29",73.7751,74.4126,73.437,73.6978,38200.0],["2022-12-30",72.8188,73.7461,72.6353,73.7461,30000.0],["2023-01-03",73.6398,74.345,71.6018,71.9012,30600.0],["2023-01-04",72.6643,74.1711,72.0075,74.1711,36100.0],["2023-01-05",73.1279,74.5574,72.8768,74.5574,25400.0],["2023-01-06",75.4074,76.4216,74.9728,75.4943,18200.0],["2023-01-09",75.7455,76.9432,75.6875,76.1994,31400.0],["2023-01-10",76.2671,76.808,74.4029,76.0835,33800.0],["2023-01-11",76.1898,76.6051,75.8711,76.4699,22100.0],["2023-01-12",76.4796,77.7449,75.9773,77.658,16000.0],["2023-01-13",77.0108,77.7642,76.4313,76.75,35300.0],["2023-01-17",77.1364,77.8028,76.9239,77.3489,39600.0],["2023-01-18",77.2909,78.0733,75.8421,76.1898,42700.0],["2023-01-19",75.9676,76.0256,75.0017,75.5426,58700.0],["2023-01-20",75.9677,76.6631,75.5716,76.6148,24000.0],["2023-01-23",76.3444,77.2137,76.3444,76.9432,31100.0],["2023-01-24",77.2909,78.2761,76.7983,77.9477,59500.0],["2023-01-25",77.0011,77.6483,76.7886,77.2813,43300.0],["2023-01-26",78.2665,78.7204,77.7062,78.6721,66800.0],["2023-01-27",78.3148,78.8267,78.025,78.6915,23900.0],["2023-01-30",77.1557,78.9136,77.1557,78.3341,19800.0],["2023-01-31",78.0443,80.7681,77.8801,80.7102,83700.0],["2023-02-01",80.6039,84.5448,80.6039,84.1584,169100.0],["2023-02-02",85.1919,87.3362,83.376,85.6652,134200.0],["2023-02-03",84.4675,86.5345,83.1635,86.5249,61100.0],["2023-02-06",85.8487,86.3993,85.4334,86.2544,61300.0],["2023-02-07",85.7135,86.5249,85.0181,85.7715,51200.0],["2023-02-08",85.8294,86.5925,85.3754,86.1675,30600.0],["2023-02-09",87.2493,87.2493,84.9698,85.1726,48500.0],["2023-02-10",84.8828,85.3368,83.7721,84.2647,26400.0],["2023-02-13",84.3613,85.984,84.0908,85.8584,67900.0],["2023-02-14",85.0277,86.6987,84.7573,86.5152,33300.0],["2023-02-15",85.4624,86.6987,85.4624,86.5345,22600.0],["2023-02-16",85.6845,86.4186,85.6845,85.9936,26100.0],["2023-02-17",86.3607,86.3607,85.2209,85.9357,18600.0],["2023-02-21",84.5061,85.4624,84.0329,84.4675,39700.0],["2023-02-22",84.9601,85.472,84.3323,85.3078,34400.0],["2023-02-23",86.0613,86.0613,83.4533,85.076,36500.0],["2023-02-24",83.6079,83.7721,82.4102,83.6465,37200.0],["2023-02-27",84.6221,84.8732,83.9653,84.0908,16700.0],["2023-02-28",84.1778,84.1778,83.0187,83.5113,57300.0],["2023-03-01",83.888,84.284,83.2795,83.7721,41700.0],["2023-03-02",83.5692,83.5692,82.3039,83.1249,25500.0],["2023-03-03",83.0959,83.3761,81.821,82.6903,39100.0],["2023-03-06",83.2022,83.7528,82.6227,83.2505,23900.0],["2023-03-07",83.1636,83.7141,82.642,83.1346,56800.0],["2023-03-08",82.3329,82.6999,81.0386,81.8982,32800.0],["2023-03-09",81.6568,81.9659,78.6045,78.7205,55500.0],["2023-03-10",78.7205,78.8267,75.9483,76.3637,86800.0],["2023-03-13",75.8131,76.8852,72.6739,76.0159,66900.0],["2023-03-14",76.3057,77.9091,76.1318,77.4455,53500.0],["2023-03-15",75.4171,75.562,74.5381,75.2625,47200.0],["2023-03-16",74.9052,78.421,74.7699,77.6676,29000.0],["2023-03-17",77.4165,77.4165,73.7558,73.8813,67600.0],["2023-03-20",74.9341,77.0977,74.3256,75.4171,33700.0],["2023-03-21",76.8176,78.0057,75.8807,76.5858,51900.0],["2023-03-22",77.0494,79.0392,75.9773,77.5614,63300.0],["2023-03-23",79.7539,80.4784,73.7171,73.8233,166800.0],["2023-03-24",74.258,74.258,71.2058,72.983,94000.0],["2023-03-27",74.0552,74.3063,72.0268,73.4273,87500.0],["2023-03-28",73.3307,73.4563,70.3075,71.5052,98000.0],["2023-03-29",72.191,73.7944,71.4569,73.4756,59600.0],["2023-03-30",74.316,75.504,74.1228,74.7216,56400.0],["2023-03-31",74.4536,76.5532,74.4536,75.6631,65300.0],["2023-04-03",75.6244,76.1081,73.6796,74.1827,98400.0],["2023-04-04",73.3796,74.2117,69.7126,70.6608,110100.0],["2023-04-05",70.6318,71.2704,69.0934,69.4126,109300.0],["2023-04-06",69.2869,70.1867,69.2385,69.761,60600.0],["2023-04-10",69.6158,70.9607,69.4804,70.9607,55400.0],["2023-04-11",71.3091,72.8088,71.1736,72.3637,95100.0],["2023-04-12",72.6636,73.2635,71.9767,72.2573,38500.0],["2023-04-13",72.4411,74.889,72.4411,74.2021,67300.0],["2023-04-14",74.7826,74.8987,73.5441,74.7729,60200.0],["2023-04-17",74.5891,74.5891,72.5862,74.502,37600.0],["2023-04-18",74.5407,75.4212,74.2408,74.9374,31600.0],["2023-04-19",74.6955,75.4986,73.8634,74.5504,42500.0],["2023-04-20",73.7279,75.1019,73.7279,74.5213,59100.0],["2023-04-21",74.3762,75.7985,73.8634,75.0535,43500.0],["2023-04-24",75.218,75.605,73.8634,74.0859,37600.0],["2023-04-25",73.786,73.9118,71.4348,71.5026,55000.0],["2023-04-26",71.9864,73.5248,71.8315,72.0347,57100.0],["2023-04-27",71.8025,72.8184,71.8025,72.6056,26900.0],["2023-04-28",72.7507,73.099,71.9863,72.3443,47900.0],["2023-05-01",71.8702,74.3956,71.8702,73.4087,31900.0],["2023-05-02",73.3216,73.3216,71.4445,72.6733,49800.0],["2023-05-03",73.1184,74.1827,72.0735,72.2089,28600.0],["2023-05-04",72.4604,72.7023,69.6835,69.79,59400.0],["2023-05-05",71.2897,71.8509,70.0029,71.6961,225300.0],["2023-05-08",71.8412,72.7991,71.8412,72.2089,43100.0],["2023-05-09",71.5219,72.6733,71.4735,72.4218,42300.0],["2023-05-10",73.041,73.5344,70.7092,71.5316,44700.0],["2023-05-11",71.4832,71.4832,70.5834,70.7866,22500.0],["2023-05-12",70.8156,71.6864,70.6221,70.8833,36400.0],["2023-05-15",71.0285,72.3443,70.8737,71.7638,32500.0],["2023-05-16",71.3187,72.1412,70.1286,70.206,30100.0],["2023-05-17",70.2544,72.8668,70.2544,72.6636,34800.0],["2023-05-18",72.5766,74.473,72.5766,74.3859,30900.0],["2023-05-19",74.3859,74.3956,71.9283,72.0638,52500.0],["2023-05-22",71.7832,72.1025,71.4058,71.5413,11700.0],["2023-05-23",71.5316,72.8765,71.28,72.0831,24100.0],["2023-05-24",71.5606,71.5606,69.7513,70.2157,34700.0],["2023-05-25",70.0996,71.4832,70.0996,70.6801,18600.0],["2023-05-26",70.564,71.4929,70.477,71.1252,22900.0],["2023-05-30",71.2123,72.0928,70.7769,71.1155,64900.0],["2023-05-31",70.9124,71.3478,67.8742,69.2869,106200.0],["2023-06-01",68.3483,68.8224,65.2328,68.5418,156800.0],["2023-06-02",67.6033,71.4058,67.6033,71.0865,101700.0],["2023-06-05",71.4155,72.0347,70.4092,71.5122,41100.0],["2023-06-06",71.8896,74.2311,71.5122,73.6796,64600.0],["2023-06-07",74.2698,75.3728,74.2214,74.6568,44200.0],["2023-06-08",74.6955,74.6955,72.7604,73.8924,55000.0],["2023-06-09",73.1764,74.6665,72.9829,73.099,59800.0],["2023-06-12",73.099,73.5441,72.296,72.6249,45000.0],["2023-06-13",74.0472,76.8919,74.0472,76.6887,148000.0],["2023-06-14",77.3369,78.5754,77.1918,77.9562,93500.0],["2023-06-15",78.0917,80.1913,77.6079,79.543,67900.0],["2023-06-16",79.3688,80.5299,79.243,80.1622,68100.0],["2023-06-20",79.8429,79.8429,77.9755,78.1787,35100.0],["2023-06-21",77.6949,77.7336,76.2146,76.8241,71400.0],["2023-06-22",75.992,76.5822,74.7148,75.4792,51500.0],["2023-06-23",74.3665,76.0211,74.3665,76.0211,41400.0],["2023-06-26",75.934,77.7627,75.934,76.9499,55200.0],["2023-06-27",77.5111,78.9915,77.5014,78.7496,26400.0],["2023-06-28",78.2174,78.9818,77.6756,77.9272,70400.0],["2023-06-29",78.3788,79.6678,78.1656,79.5612,30200.0],["2023-06-30",79.9586,82.304,79.9586,81.9939,54300.0],["2023-07-03",81.5287,81.897,81.1701,81.393,9000.0],["2023-07-05",79.5709,81.1701,79.0669,79.1445,49500.0],["2023-07-06",78.1171,79.0282,77.933,78.2043,40600.0],["2023-07-07",77.4871,79.6,77.4871,78.7956,31400.0],["2023-07-10",78.8537,79.5515,78.0687,78.9409,21100.0],["2023-07-11",78.8343,80.482,78.8343,80.4238,29500.0],["2023-07-12",81.2186,81.7613,80.4141,81.4802,70000.0],["2023-07-13",81.7613,81.9454,80.6467,80.9956,47800.0],["2023-07-14",80.5692,80.5692,78.6405,79.1251,45600.0],["2023-07-17",78.7762,79.7551,78.7277,78.8925,28200.0],["2023-07-18",78.6017,80.3947,78.6017,80.356,32500.0],["2023-07-19",80.2494,82.4203,80.2494,82.3913,51000.0],["2023-07-20",82.6142,82.9243,80.5013,81.1313,35000.0],["2023-07-21",82.178,82.7886,81.5675,81.645,73900.0],["2023-07-24",81.5093,83.9614,81.5093,83.6512,97000.0],["2023-07-25",83.7482,87.3632,83.564,86.8883,104000.0],["2023-07-26",86.5879,88.691,86.3843,88.1967,69800.0],["2023-07-27",88.943,89.8735,87.0919,87.3632,96200.0],["2023-07-28",88.2646,88.6426,86.9368,88.5844,29400.0],["2023-07-31",88.439,89.8831,88.439,89.3598,39500.0],["2023-08-01",88.9624,89.0302,88.0223,89.0302,43400.0],["2023-08-02",87.9157,88.4003,87.4311,87.7121,42500.0],["2023-08-03",87.5862,87.5862,86.0936,86.7623,50000.0],["2023-08-04",87.276,87.276,85.2601,85.5702,35400.0],["2023-08-07",85.5799,87.2275,85.2698,86.0742,12100.0],["2023-08-08",84.9112,85.0856,83.3508,84.9693,66900.0],["2023-08-09",85.483,85.483,81.9067,83.8063,96500.0],["2023-08-10",84.6883,84.979,80.8406,81.7904,68500.0],["2023-08-11",81.5578,81.771,81.0538,81.3058,67800.0],["2023-08-14",81.1507,81.1507,79.1832,79.6291,43200.0],["2023-08-15",78.8731,79.6,77.1576,77.4775,45200.0],["2023-08-16",76.1303,78.2237,75.3646,76.9347,59500.0],["2023-08-17",77.3708,77.5841,75.0642,75.7717,71300.0],["2023-08-18",75.0545,76.8087,74.6086,76.1012,103000.0],["2023-08-21",76.1787,77.3515,75.3452,75.8686,105100.0],["2023-08-22",75.9752,76.7602,75.0254,75.3743,78600.0],["2023-08-23",74.9479,75.8298,74.4536,75.5778,51600.0],["2023-08-24",75.2871,75.3355,74.221,74.4632,44200.0],["2023-08-25",74.5311,74.8509,73.3293,74.3954,29600.0],["2023-08-28",74.5214,75.6069,74.5214,74.9672,58000.0],["2023-08-29",74.9672,77.8651,74.9672,77.8651,64400.0],["2023-08-30",77.5453,78.6889,76.6633,76.8087,45800.0],["2023-08-31",76.8959,76.8959,73.8624,73.969,52700.0],["2023-09-01",74.25,76.7505,74.25,75.7038,46100.0],["2023-09-05",75.6554,75.6554,73.3002,74.2985,118400.0],["2023-09-06",74.0271,74.7734,72.0403,72.5249,151700.0],["2023-09-07",73.7945,77.3805,70.8578,71.1195,202000.0],["2023-09-08",72.331,72.5055,70.2957,72.1372,99800.0],["2023-09-11",73.0095,73.0095,70.9838,71.3909,81500.0],["2023-09-12",72.6896,73.3584,72.1566,72.6896,156700.0],["2023-09-13",72.8835,73.4359,71.4394,72.5249,90100.0],["2023-09-14",72.7962,74.1046,72.7962,73.7557,66500.0],["2023-09-15",73.1451,75.4518,73.1451,75.0738,83200.0],["2023-09-18",75.4809,75.4809,74.0562,74.221,60100.0],["2023-09-19",73.9787,75.3646,73.5231,73.6007,76300.0],["2023-09-20",73.7073,75.3064,73.7073,73.7364,48800.0],["2023-09-21",73.2033,73.591,71.6914,71.8367,54000.0],["2023-09-22",71.9627,73.0482,71.8173,72.0499,69700.0],["2023-09-25",71.1099,72.554,71.1099,72.0597,59900.0],["2023-09-26",71.4781,72.4667,70.3539,70.3829,62400.0],["2023-09-27",70.6737,71.9918,69.908,70.1019,77700.0],["2023-09-28",71.0564,73.0372,70.7845,72.4643,59500.0],["2023-09-29",73.0857,74.2703,73.0857,73.6586,97900.0],["2023-10-02",73.6586,74.0275,72.8527,73.8722,89100.0],["2023-10-03",73.6295,74.0179,71.2797,72.0079,112300.0],["2023-10-04",71.804,73.7557,71.804,73.2993,107200.0],["2023-10-05",72.7167,73.2314,71.435,72.8624,77900.0],["2023-10-06",72.8818,73.5324,71.7846,73.377,74900.0],["2023-10-09",72.542,74.1732,71.9885,74.0179,21700.0],["2023-10-10",73.9013,75.7656,73.9013,75.5811,77600.0],["2023-10-11",75.6782,77.1055,75.6685,77.0084,85400.0],["2023-10-12",76.6589,76.6589,73.8625,74.2509,78900.0],["2023-10-13",74.4742,74.5325,73.309,73.5129,36700.0],["2023-10-16",74.0955,74.882,73.5712,74.2412,53600.0],["2023-10-17",73.6683,74.9209,73.6683,74.513,40400.0],["2023-10-18",73.8237,75.484,67.7162,68.8717,198800.0],["2023-10-19",68.5901,70.6291,68.3085,68.8814,91200.0],["2023-10-20",68.6095,69.5125,68.2502,68.425,63300.0],["2023-10-23",67.988,69.2892,67.2889,67.3569,72500.0],["2023-10-24",67.7744,68.1046,66.3665,67.085,61600.0],["2023-10-25",66.7452,67.221,66.0267,66.4636,69600.0],["2023-10-26",66.5413,67.1045,65.4635,65.9878,64500.0],["2023-10-27",66.0461,67.3084,65.1431,65.5315,65200.0],["2023-10-30",65.8519,67.0365,65.1819,65.1819,58700.0],["2023-10-31",64.9295,66.4442,64.8518,65.6577,96100.0],["2023-11-01",65.5703,66.5607,65.3858,66.0946,57800.0],["2023-11-02",67.4637,68.794,67.2598,68.7454,57800.0],["2023-11-03",69.6387,71.9399,69.6096,71.9302,91300.0],["2023-11-06",72.4449,72.4449,69.4834,69.6096,42200.0],["2023-11-07",68.9202,69.4931,68.2891,68.2891,33200.0],["2023-11-08",68.0755,69.2795,68.0755,68.4833,30800.0],["2023-11-09",68.658,69.4931,66.8811,67.4734,38100.0],["2023-11-10",67.2987,68.4444,67.2889,68.3473,26600.0],["2023-11-13",67.823,68.2794,67.4637,67.6385,34900.0],["2023-11-14",69.9203,72.9012,69.7261,72.5419,69100.0],["2023-11-15",72.5711,74.882,72.5711,73.9596,62400.0],["2023-11-16",73.3285,73.6683,71.1826,72.4546,68300.0],["2023-11-17",73.3284,73.3284,71.9788,72.8235,45100.0],["2023-11-20",73.2022,73.7168,71.5516,73.6295,45400.0],["2023-11-21",72.6876,72.8818,71.1146,71.202,55300.0],["2023-11-22",71.6098,71.6098,70.0562,70.0562,94400.0],["2023-11-24",70.1825,70.8719,70.1436,70.2213,23400.0],["2023-11-27",69.8232,69.8232,67.2986,67.9492,216300.0],["2023-11-28",68.1143,68.9008,67.7162,67.9783,156400.0],["2023-11-29",69.0561,69.1532,67.5511,67.8909,195300.0],["2023-11-30",65.1042,65.1042,57.6762,59.9386,838200.0],["2023-12-01",58.8414,61.6475,56.9674,61.4242,331600.0],["2023-12-04",60.4727,60.6863,59.1327,59.191,242400.0],["2023-12-05",58.8997,59.9289,57.3947,57.4626,234900.0],["2023-12-06",58.0743,60.8708,58.0743,58.8997,107600.0],["2023-12-07",58.8997,60.0843,58.5793,59.4434,95700.0],["2023-12-08",59.2298,60.0163,59.1813,59.3172,79600.0],["2023-12-11",59.424,59.6473,57.9772,57.9772,96900.0],["2023-12-12",57.9772,59.2104,55.8217,56.3072,161000.0],["2023-12-13",56.1809,58.4336,55.4915,58.3851,205100.0],["2023-12-14",59.5697,64.4051,59.2201,63.6089,248800.0],["2023-12-15",63.6089,64.8518,63.0943,63.2303,133300.0],["2023-12-18",63.3565,64.2303,62.9584,63.2497,112000.0],["2023-12-19",63.6866,64.3954,63.1234,63.5798,97400.0],["2023-12-20",63.1137,64.9295,63.1137,64.0944,125000.0],["2023-12-21",64.7062,67.9687,64.7062,67.9687,152800.0],["2023-12-22",68.6969,70.163,68.2211,69.4154,119400.0],["2023-12-26",70.2699,70.2699,69.4639,69.8329,24500.0],["2023-12-27",70.1242,70.9301,69.5902,70.3767,89500.0],["2023-12-28",70.0615,70.5284,69.2638,70.0226,73300.0],["2023-12-29",69.6918,71.0732,69.4583,69.7405,69500.0],["2024-01-02",68.9525,70.3533,68.5244,69.5362,156700.0],["2024-01-03",68.7482,68.7871,66.8999,67.4835,169900.0],["2024-01-04",67.2014,67.7851,66.7345,67.503,81000.0],["2024-01-05",67.3376,68.7871,67.3376,68.4758,83000.0],["2024-01-08",68.9233,69.614,68.1061,69.5167,651100.0],["2024-01-09",68.9622,69.4389,68.252,68.5342,155200.0],["2024-01-10",68.505,68.8358,66.9777,67.0847,52800.0],["2024-01-11",67.2598,67.7948,65.9951,67.0555,114800.0],["2024-01-12",67.1917,67.3571,63.8939,64.176,71100.0],["2024-01-16",63.962,64.9153,63.748,64.9056,132500.0],["2024-01-17",64.0787,66.0341,64.0787,65.927,88900.0],["2024-01-18",66.4913,66.6761,65.7325,66.1702,51700.0],["2024-01-19",66.073,67.5322,65.6547,67.3668,36500.0],["2024-01-22",67.0263,68.7287,66.822,68.3104,76600.0],["2024-01-23",67.1625,67.1625,63.855,65.3434,131800.0],["2024-01-24",66.2189,66.4621,64.6624,64.8083,44000.0],["2024-01-25",65.3142,65.5866,63.7577,64.5165,148100.0],["2024-01-26",65.0418,65.2266,64.2344,64.497,59900.0],["2024-01-29",64.0398,65.4406,63.7771,65.3142,82700.0],["2024-01-30",65.0807,65.3628,61.3549,62.4833,326500.0],["2024-01-31",62.2401,62.96,61.1603,61.384,225500.0],["2024-02-01",61.8802,62.4347,61.4424,62.3179,262000.0],["2024-02-02",61.6175,61.7245,60.4891,61.1798,288200.0],["2024-02-05",60.9463,63.2616,59.7303,63.1254,216600.0],["2024-02-06",62.9989,65.1877,62.7946,65.0613,186000.0],["2024-02-07",65.3725,66.4329,64.6721,66.4232,104500.0],["2024-02-08",66.7539,68.719,66.6177,67.5711,131600.0],["2024-02-09",67.9991,68.4369,66.3745,66.5205,99700.0],["2024-02-12",66.5496,68.4563,65.8589,67.1139,106200.0],["2024-02-13",65.6741,65.6741,62.6487,63.5242,129000.0],["2024-02-14",63.8744,64.604,63.4269,63.6993,139800.0],["2024-02-15",63.855,65.82,63.7382,65.6936,95000.0],["2024-02-16",65.0515,65.5963,64.5748,64.7013,67400.0],["2024-02-20",63.8939,64.9834,63.1935,64.9834,146200.0],["2024-02-21",64.3997,66.7247,64.3997,66.5496,142400.0],["2024-02-22",66.9582,66.9582,65.8006,65.8201,86000.0],["2024-02-23",66.1508,66.1508,64.2636,64.4289,100100.0],["2024-02-26",64.3511,64.9251,63.8258,64.2538,112900.0],["2024-02-27",64.8181,64.8375,64.0009,64.4776,67300.0],["2024-02-28",63.8258,64.8667,63.0962,64.5651,74000.0],["2024-02-29",65.4309,65.4309,63.1448,64.1371,103100.0],["2024-03-01",64.2733,64.9251,63.4269,64.1955,64600.0],["2024-03-04",64.6235,64.6235,62.3569,62.4055,68800.0],["2024-03-05",61.9191,63.5631,61.7343,62.4249,88700.0],["2024-03-06",62.6876,62.6876,60.9949,62.1234,165400.0],["2024-03-07",62.1039,63.0184,61.7634,62.4639,117300.0],["2024-03-08",62.493,63.7674,60.9463,61.0338,101700.0],["2024-03-11",60.8004,61.9288,60.4599,60.8879,68100.0],["2024-03-12",60.6934,61.1603,60.2361,60.5669,96600.0],["2024-03-13",60.5863,61.6175,60.5183,61.0338,147800.0],["2024-03-14",60.6544,61.1214,60.0513,60.635,149100.0],["2024-03-15",60.4112,61.7537,59.419,59.5649,162400.0],["2024-03-18",60.1194,61.0533,58.9034,59.5357,104600.0],["2024-03-19",59.6622,60.3626,58.7769,59.7497,106800.0],["2024-03-20",59.3022,61.9288,59.1563,61.8121,91200.0],["2024-03-21",62.2888,62.4833,61.1895,61.8315,98800.0],["2024-03-22",61.423,61.5689,60.0318,60.9657,112900.0],["2024-03-25",60.8976,61.5008,59.5163,59.5552,101400.0],["2024-03-26",59.9832,61.8802,59.8178,60.3821,169000.0],["2024-03-27",60.8004,62.1915,60.635,61.9191,153800.0],["2024-03-28",58.1446,66.8123,57.308,65.2753,506000.0],["2024-04-01",65.3726,70.4214,64.9834,70.2074,278300.0],["2024-04-02",69.7891,72.6881,68.9233,72.6491,318200.0],["2024-04-03",72.3865,73.5344,71.3942,72.1238,215100.0],["2024-04-04",73.1161,73.1161,69.2151,69.8183,193000.0],["2024-04-05",69.8231,72.3677,68.7312,70.8858,244200.0],["2024-04-08",70.9345,71.2563,69.7549,70.2618,83900.0],["2024-04-09",70.7298,71.9485,69.9011,71.9485,91100.0],["2024-04-10",70.4568,72.0264,70.0571,71.0125,195800.0],["2024-04-11",71.0125,71.0125,69.3162,70.5251,104700.0],["2024-04-12",70.2131,70.2131,67.4639,68.0196,158600.0],["2024-04-15",68.5753,68.9847,68.0781,68.819,130700.0],["2024-04-16",66.8692,70.5446,66.1965,70.2131,248900.0],["2024-04-17",70.2814,70.3496,67.8343,67.8636,138700.0],["2024-04-18",68.0293,68.0293,65.1728,66.3525,101300.0],["2024-04-19",66.0307,68.0001,65.4848,67.6393,70600.0],["2024-04-22",67.5126,69.2382,66.6059,66.9472,152300.0],["2024-04-23",67.5029,69.3552,66.3915,68.2925,108800.0],["2024-04-24",68.195,69.0042,67.2104,67.5321,55600.0],["2024-04-25",66.9082,67.9416,66.0112,67.4346,107900.0],["2024-04-26",67.3176,68.2243,66.7717,67.0154,61700.0],["2024-04-29",66.9764,67.6588,66.8009,67.6588,79900.0],["2024-04-30",66.9861,67.1714,65.5725,65.5823,76500.0],["2024-05-01",65.4068,66.5572,64.4904,65.5628,73200.0],["2024-05-02",66.1672,66.3037,65.4945,66.3037,67300.0],["2024-05-03",67.3469,68.0196,67.0057,67.1714,80600.0],["2024-05-06",67.6393,67.9611,66.8984,67.1616,59600.0],["2024-05-07",66.8887,67.3761,66.216,66.7912,88900.0],["2024-05-08",66.0502,67.7173,66.0307,67.5614,153500.0],["2024-05-09",67.2396,69.0822,67.2396,68.546,121300.0],["2024-05-10",68.8482,68.8482,67.4834,68.6143,85800.0],["2024-05-13",68.9847,70.2034,67.1616,67.4834,90200.0],["2024-05-14",68.1658,68.7702,67.1129,68.5557,99000.0],["2024-05-15",69.0822,69.0822,67.4054,67.7368,104100.0],["2024-05-16",68.0781,68.0781,67.0447,67.2396,96100.0],["2024-05-17",66.5864,67.1616,66.177,66.6839,84800.0],["2024-05-20",66.7034,66.7034,65.8455,66.1672,44600.0],["2024-05-21",66.4207,67.4444,66.1477,66.3817,150000.0],["2024-05-22",66.2745,66.4597,65.0168,65.397,80000.0],["2024-05-23",65.4166,65.4166,64.0517,64.8804,98300.0],["2024-05-24",65.0363,66.0795,65.0363,65.1728,81400.0],["2024-05-28",65.5043,65.6505,65.2606,65.4361,50900.0],["2024-05-29",64.6269,65.0753,63.457,63.5642,97200.0],["2024-05-30",63.34,65.631,63.3205,64.6951,146400.0],["2024-05-31",60.932,65.8748,59.2844,60.932,365000.0],["2024-06-03",62.3261,63.0865,60.9904,62.5308,152300.0],["2024-06-04",61.8971,62.6771,59.2356,60.074,245600.0],["2024-06-05",60.5712,61.6046,60.0155,61.5461,145900.0],["2024-06-06",61.1952,62.1701,61.0587,61.7606,122400.0],["2024-06-07",60.9905,61.8386,60.6687,61.0002,101700.0],["2024-06-10",60.62,60.62,59.0894,59.6841,132600.0],["2024-06-11",59.5183,59.6938,58.8066,59.3331,76300.0],["2024-06-12",60.074,61.8679,60.074,60.971,109900.0],["2024-06-13",60.4153,61.0002,60.1618,60.8052,80700.0],["2024-06-14",60.152,60.4835,59.7133,60.1228,102900.0],["2024-06-17",59.9765,62.0044,59.9765,61.6144,113800.0],["2024-06-18",61.4974,62.1506,60.4445,60.9417,172200.0],["2024-06-20",60.5322,62.3748,60.4347,62.1603,82400.0],["2024-06-21",61.9166,63.3205,61.7216,62.3846,76000.0],["2024-06-24",62.7258,64.2077,62.3943,63.5545,68800.0],["2024-06-25",63.2912,63.6422,61.0587,61.3512,90200.0],["2024-06-26",61.2342,61.6241,60.8637,61.0489,58600.0],["2024-06-27",61.3902,61.8484,60.4932,61.7704,136000.0],["2024-06-28",62.301,63.2392,62.1642,62.5747,101300.0],["2024-07-01",62.6333,63.249,61.5681,61.7831,22100.0],["2024-07-02",61.6365,62.8581,61.6365,62.7115,106100.0],["2024-07-03",62.6724,63.2588,62.086,63.0535,27000.0],["2024-07-05",63.0828,63.4444,61.3726,61.744,78200.0],["2024-07-08",61.7244,62.2033,60.4344,60.6201,59700.0],["2024-07-09",60.4345,60.5713,58.5972,60.0338,218400.0],["2024-07-10",60.0631,62.4476,60.0631,62.2326,67200.0],["2024-07-11",62.8679,65.7215,62.5258,65.6238,75600.0],["2024-07-12",65.6726,68.2722,65.6726,67.7444,118200.0],["2024-07-15",68.2037,68.2722,67.0213,67.1874,94100.0],["2024-07-16",67.1678,69.484,67.0799,69.2787,73900.0],["2024-07-17",68.5849,69.6892,68.2819,69.0735,101300.0],["2024-07-18",68.6142,70.0606,68.3015,68.9953,78100.0],["2024-07-19",68.7022,69.1517,67.4415,67.7542,116200.0],["2024-07-22",68.1256,69.1517,66.9138,68.8487,43700.0],["2024-07-23",67.7151,67.7151,63.7181,66.8649,292000.0],["2024-07-24",66.9138,68.3308,64.7247,64.9788,97700.0],["2024-07-25",64.9788,67.4317,64.2947,66.7867,84800.0],["2024-07-26",67.461,70.6078,67.3144,70.5883,88800.0],["2024-07-29",70.7935,70.8131,68.1256,69.1517,118700.0],["2024-07-30",69.054,70.6763,69.054,70.3831,70100.0],["2024-07-31",71.2822,72.3181,70.1876,70.774,52100.0],["2024-08-01",70.3342,70.8033,67.9399,68.1353,97300.0],["2024-08-02",66.7672,67.8617,66.2297,67.764,108600.0],["2024-08-05",63.9135,66.6792,63.0731,66.5815,51900.0],["2024-08-06",66.6597,67.5099,65.7313,66.2981,213200.0],["2024-08-07",67.0897,67.9301,64.2067,64.5976,137300.0],["2024-08-08",65.5651,66.3469,64.9103,65.8681,165900.0],["2024-08-09",65.7899,66.0342,64.6074,64.7833,44700.0],["2024-08-12",64.7247,65.3794,63.6985,63.9331,54000.0],["2024-08-13",64.666,66.5815,64.4706,66.171,53500.0],["2024-08-14",65.8876,66.6988,65.3208,65.4674,96600.0],["2024-08-15",66.816,67.9985,66.0244,66.9919,81900.0],["2024-08-16",66.5717,67.8422,66.5717,67.4806,37300.0],["2024-08-19",67.9399,68.1256,67.0115,67.2558,47800.0],["2024-08-20",67.4512,67.5978,66.474,67.5001,83200.0],["2024-08-21",66.4447,67.031,65.614,66.7281,112500.0],["2024-08-22",67.1679,67.1679,65.6433,65.8779,93000.0],["2024-08-23",65.9854,70.8717,65.9854,69.9531,124600.0],["2024-08-26",70.041,71.1844,69.8553,70.0703,79800.0],["2024-08-27",69.3374,69.5426,68.7999,69.1517,40800.0],["2024-08-28",68.9074,69.3862,68.5653,69.1908,50900.0],["2024-08-29",69.269,70.686,69.2201,69.5524,252000.0],["2024-08-30",70.0997,70.8717,69.2494,70.7349,89500.0],["2024-09-03",70.5688,70.5688,67.8324,67.9594,68600.0],["2024-09-04",67.8422,68.1158,66.8649,67.3242,63200.0],["2024-09-05",67.4708,67.7347,64.4706,64.5781,127900.0],["2024-09-06",59.6135,64.7931,59.3399,61.4801,496600.0],["2024-09-09",60.7179,61.2456,57.2583,57.3365,444800.0],["2024-09-10",57.3463,57.3463,55.9781,56.8967,224200.0],["2024-09-11",56.7697,59.9458,56.7404,59.594,143600.0],["2024-09-12",60.0631,61.4606,59.6819,60.8742,144400.0],["2024-09-13",61.8222,63.3369,60.6397,61.2065,125100.0],["2024-09-16",61.2456,62.0078,59.1054,59.1151,177000.0],["2024-09-17",59.2617,60.4735,58.6069,59.6819,139400.0],["2024-09-18",59.6233,60.9622,59.3594,59.5451,137400.0],["2024-09-19",60.5517,60.6201,59.7406,60.3367,109100.0],["2024-09-20",60.4149,60.4149,59.2226,60.1217,94600.0],["2024-09-23",60.4638,60.4638,58.7438,59.3692,82300.0],["2024-09-24",59.5549,60.024,58.9001,59.1738,89500.0],["2024-09-25",58.8415,59.2617,57.2779,57.6981,108900.0],["2024-09-26",58.4017,59.8676,58.0988,59.1054,98700.0],["2024-09-27",59.8657,61.1884,59.4346,59.6305,122100.0],["2024-09-30",59.6599,59.9245,57.8865,58.3372,107200.0],["2024-10-01",58.2882,58.5038,56.7597,57.23,136900.0],["2024-10-02",56.8381,57.6611,56.7989,56.8577,90300.0],["2024-10-03",56.5246,57.4358,56.0053,57.4358,99600.0],["2024-10-04",58.0335,58.2294,57.2888,58.1118,76100.0],["2024-10-07",57.7689,58.2686,57.4848,58.1804,107700.0],["2024-10-08",58.0531,58.1412,57.3182,57.3476,120800.0],["2024-10-09",56.8871,59.3856,56.8871,57.7199,85800.0],["2024-10-10",57.4162,58.0335,56.6715,56.9655,123600.0],["2024-10-11",57.1124,57.7199,57.1124,57.23,99900.0],["2024-10-14",56.9655,57.6024,56.6911,57.3574,45300.0],["2024-10-15",56.7891,57.23,55.0745,55.3292,224000.0],["2024-10-16",55.8093,56.6519,55.7995,55.9073,74900.0],["2024-10-17",56.2992,56.3286,54.9863,56.1131,173400.0],["2024-10-18",55.9955,57.3182,55.9955,56.3384,118900.0],["2024-10-21",56.2012,56.3384,54.5454,54.6238,89400.0],["2024-10-22",54.6728,54.7805,50.4792,50.6262,386300.0],["2024-10-23",50.5576,50.5576,48.9115,50.1363,209100.0],["2024-10-24",50.0481,50.4988,49.1369,49.9697,143200.0],["2024-10-25",49.9893,51.1651,49.4014,49.6562,75100.0],["2024-10-28",50.0873,50.6752,49.6072,50.6654,76500.0],["2024-10-29",50.3126,50.7438,49.4994,50.1559,83900.0],["2024-10-30",49.6856,50.5184,49.519,50.2343,150500.0],["2024-10-31",50.342,50.342,48.2159,48.2747,148100.0],["2024-11-01",48.7254,49.3133,48.0101,48.8234,151800.0],["2024-11-04",48.9213,49.9403,48.9213,49.4308,119600.0],["2024-11-05",49.2545,50.1069,49.1369,49.8423,90900.0],["2024-11-06",51.4982,51.4982,49.1369,49.2937,237500.0],["2024-11-07",49.617,49.6856,47.4222,47.9905,221000.0],["2024-11-08",47.726,48.5588,47.0107,48.4118,105800.0],["2024-11-11",48.6176,48.7646,47.6966,48.0591,127500.0],["2024-11-12",47.7652,48.1571,46.9421,47.1577,112100.0],["2024-11-13",47.2459,47.4908,46.4032,46.7658,129700.0],["2024-11-14",46.9323,48.2159,46.56,46.7462,131000.0],["2024-11-15",46.9225,47.3928,46.4326,47.1185,91300.0],["2024-11-18",47.1087,47.6378,46.8442,47.2165,110900.0],["2024-11-19",47.0205,47.7652,46.7658,47.6672,125000.0],["2024-11-20",47.4124,47.4124,46.1191,46.8148,125200.0],["2024-11-21",46.8148,47.3928,45.9036,47.3145,122900.0],["2024-11-22",47.3439,48.0885,47.0107,47.53,129000.0],["2024-11-25",48.0787,50.6752,47.7162,49.8129,556600.0],["2024-11-26",48.6568,49.2643,45.9917,46.5992,264300.0],["2024-11-27",46.8442,48.0003,46.5796,47.4026,222800.0],["2024-11-29",47.3831,47.9513,47.3047,47.7456,57100.0],["2024-12-02",47.7456,48.8332,47.6182,48.598,137900.0],["2024-12-03",48.6078,49.0683,48.0787,48.4216,167200.0],["2024-12-04",48.5,48.8136,46.6188,47.4712,126400.0],["2024-12-05",47.5006,48.3531,47.1871,47.5398,212900.0],["2024-12-06",51.6942,54.3788,49.9697,50.3812,389300.0],["2024-12-09",50.1657,53.6832,50.1657,52.3114,213500.0],["2024-12-10",51.8705,52.3702,50.7732,51.3218,166800.0],["2024-12-11",51.5472,51.9685,50.9299,51.6844,140800.0],["2024-12-12",51.1357,51.3022,49.6268,50.4792,127200.0],["2024-12-13",50.0677,50.7144,49.8521,50.6654,105400.0],["2024-12-16",50.6164,50.7242,49.5484,49.7248,180200.0],["2024-12-17",49.6856,50.8711,49.6464,50.734,114600.0],["2024-12-18",50.783,50.9593,48.8136,49.0193,172300.0],["2024-12-19",49.4406,51.6158,49.2643,50.7242,194400.0],["2024-12-20",50.342,52.331,50.0677,51.5276,272700.0],["2024-12-23",51.1945,51.4786,49.4406,49.7542,122500.0],["2024-12-24",49.764,49.764,48.8821,49.4602,66300.0],["2024-12-26",49.0291,49.9501,49.0291,49.5288,49700.0],["2024-12-27",49.2545,49.6954,48.5392,49.3231,71700.0],["2024-12-30",48.8527,49.4406,48.0591,49.3328,75300.0],["2024-12-31",49.4665,50.2919,49.4665,49.9873,71900.0],["2025-01-02",50.115,50.5769,48.8081,49.2798,111100.0],["2025-01-03",49.1914,50.2133,48.6902,50.2035,80700.0],["2025-01-06",50.6162,52.2965,50.6162,51.5792,99000.0],["2025-01-07",51.7855,52.3456,51.1173,51.7757,101800.0],["2025-01-08",51.3827,51.3827,48.8769,50.2035,149100.0],["2025-01-10",49.5451,50.7538,49.5058,50.1052,87400.0],["2025-01-13",49.7613,51.5595,49.3781,50.9012,144100.0],["2025-01-14",51.0486,51.8642,50.7439,51.8642,76900.0],["2025-01-15",53.0433,53.2988,52.1491,52.5324,84800.0],["2025-01-16",52.4144,52.9156,51.5301,52.6503,142700.0],["2025-01-17",52.8959,52.9549,50.8815,51.0879,80100.0],["2025-01-21",52.3162,53.063,51.2058,52.7387,126300.0],["2025-01-22",52.4046,53.6329,52.1295,52.4243,134000.0],["2025-01-23",52.0509,52.9254,51.9329,52.4832,73400.0],["2025-01-24",52.3555,52.4144,51.7168,51.9919,77700.0],["2025-01-27",51.9526,52.2572,50.8618,51.874,179200.0],["2025-01-28",51.0879,51.2647,48.4445,49.6139,316100.0],["2025-01-29",49.5451,49.5451,48.1203,48.3659,114700.0],["2025-01-30",48.9162,50.2035,48.4151,49.5942,242600.0],["2025-01-31",49.6237,50.5965,46.3613,46.9804,294300.0],["2025-02-03",42.8926,45.3001,40.3868,43.1874,949700.0],["2025-02-04",43.3446,44.6908,43.1382,43.4625,314700.0],["2025-02-05",43.4625,44.9463,43.1284,44.7006,239200.0],["2025-02-06",45.1232,45.6931,42.1458,42.814,852600.0],["2025-02-07",42.9417,43.4527,41.8018,42.0475,288600.0],["2025-02-10",42.1065,42.303,41.3203,41.34,224700.0],["2025-02-11",40.8388,41.4677,40.436,40.7701,166300.0],["2025-02-12",40.1117,40.9175,39.9741,40.6914,133700.0],["2025-02-13",40.9666,42.2244,40.7111,41.9591,158100.0],["2025-02-14",42.1065,43.1382,42.1065,42.4406,122100.0],["2025-02-18",42.7255,43.4134,42.3619,42.9319,133200.0],["2025-02-19",42.3718,43.8556,42.3718,43.1481,166700.0],["2025-02-20",43.1481,43.777,41.2417,41.2614,160500.0],["2025-02-21",41.4481,41.5562,39.8464,40.2099,176000.0],["2025-02-24",40.092,41.0943,39.8169,40.3967,140300.0],["2025-02-25",40.3279,40.3868,39.473,40.2296,128700.0],["2025-02-26",40.2787,40.4065,39.4337,39.699,97500.0],["2025-02-27",39.9152,39.9152,38.3724,38.451,146500.0],["2025-02-28",38.3822,39.2273,38.0186,38.962,131400.0],["2025-03-03",39.4238,39.7776,37.3504,37.4389,135100.0],["2025-03-04",36.8493,37.547,35.9944,36.9083,201300.0],["2025-03-05",37.2817,38.8735,37.2718,38.8539,170100.0],["2025-03-06",38.3233,39.9643,38.2643,39.7579,185000.0],["2025-03-07",39.9839,40.9666,39.5024,40.0036,159200.0],["2025-03-10",39.6891,40.9371,39.5909,40.1706,141900.0],["2025-03-11",40.2001,40.2001,37.8712,38.3429,171200.0],["2025-03-12",38.4117,39.1683,37.6059,38.8735,163600.0],["2025-03-13",38.7065,39.188,36.751,37.5371,155600.0],["2025-03-14",37.7828,38.0186,37.3701,37.8418,69300.0],["2025-03-17",38.0285,38.9129,37.7828,38.5984,114700.0],["2025-03-18",38.6279,38.9718,38.0776,38.4314,112700.0],["2025-03-19",38.8146,38.8146,37.6256,38.0579,120600.0],["2025-03-20",36.81,37.2424,36.014,36.5643,256100.0],["2025-03-21",36.0239,36.5348,35.6406,36.014,293300.0],["2025-03-24",36.3678,38.3036,36.3383,37.4389,210300.0],["2025-03-25",37.3406,37.3406,34.9233,34.9233,371200.0],["2025-03-26",37.4389,39.5909,36.3088,37.5666,645900.0],["2025-03-27",36.7314,37.2424,34.7562,34.8447,285900.0],["2025-03-28",34.5401,34.6875,32.4765,33.41,220900.0],["2025-03-31",32.8892,34.0389,32.506,33.2233,260600.0],["2025-04-01",32.9187,35.169,32.6239,35.1297,286500.0],["2025-04-02",34.8349,36.1713,34.6383,35.9354,239100.0],["2025-04-03",34.1765,35.336,34.1765,34.7661,570200.0],["2025-04-04",33.2591,35.4105,32.6965,34.8973,396700.0],["2025-04-07",33.5453,36.3876,33.4071,35.223,618400.0],["2025-04-08",36.1112,36.2395,31.8182,32.7459,366700.0],["2025-04-09",32.2327,36.9797,32.2327,36.812,410000.0],["2025-04-10",36.0718,36.9501,35.2428,35.6079,455900.0],["2025-04-11",35.6671,36.4369,34.621,36.1705,232400.0],["2025-04-14",36.506,37.187,36.1112,36.1606,224900.0],["2025-04-15",36.2297,36.2297,33.6637,33.713,176000.0],["2025-04-16",33.7328,34.3841,32.3412,32.7656,193100.0],["2025-04-17",32.736,33.1209,31.8478,32.0155,322700.0],["2025-04-21",31.7886,32.4893,31.3642,32.361,234900.0],["2025-04-22",32.6768,33.2591,31.7491,32.4498,203100.0],["2025-04-23",33.6736,34.6407,32.9038,33.0222,241700.0],["2025-04-24",33.2689,34.2558,33.2097,34.1078,152700.0],["2025-04-25",33.7525,34.1275,33.5453,34.0683,125400.0],["2025-04-28",34.2065,34.4335,33.1308,33.3775,115100.0],["2025-04-29",32.9926,33.6637,32.6965,33.5255,175400.0],["2025-04-30",32.9038,33.6045,32.1142,33.4466,147900.0],["2025-05-01",33.644,34.019,33.2689,33.3183,155300.0],["2025-05-02",33.7624,34.7986,33.5157,34.0881,182100.0],["2025-05-05",33.9302,34.1078,33.3084,33.4663,119500.0],["2025-05-06",33.3183,33.8019,32.6077,32.8742,119900.0],["2025-05-07",33.3775,34.1868,32.7853,34.1769,305600.0],["2025-05-08",34.4828,35.3513,34.0782,34.8973,275600.0],["2025-05-09",34.9072,36.2297,34.8776,35.1441,225200.0],["2025-05-12",36.7725,37.7989,36.5356,36.7133,257500.0],["2025-05-13",36.654,37.6508,36.5257,37.1672,148100.0],["2025-05-14",36.9205,37.4633,36.4369,36.6146,133800.0],["2025-05-15",36.4961,36.6837,36.1211,36.279,106500.0],["2025-05-16",36.2494,37.2265,36.1902,36.9205,116400.0],["2025-05-19",36.5652,37.187,36.2297,36.96,73800.0],["2025-05-20",36.7133,37.641,36.0422,36.8909,203200.0],["2025-05-21",36.3185,36.8021,35.1737,35.2921,137800.0],["2025-05-22",35.1737,35.6869,34.5914,35.5092,105000.0],["2025-05-23",34.7789,35.7066,34.5618,35.3711,85600.0],["2025-05-27",36.3777,36.7626,35.7954,36.1211,161400.0],["2025-05-28",35.6967,36.3975,35.4303,35.45,178400.0],["2025-05-29",37.6804,40.6807,37.6804,40.0194,700700.0],["2025-05-30",41.4505,44.0757,41.3814,43.4243,600300.0],["2025-06-02",42.6249,44.204,42.5755,43.9572,302600.0],["2025-06-03",43.9572,45.102,43.4046,44.6481,173100.0],["2025-06-04",44.7764,46.3061,44.6777,45.9804,208500.0],["2025-06-05",45.6547,46.8292,45.4573,46.4443,166000.0],["2025-06-06",46.6022,47.0561,45.9705,46.0594,229400.0],["2025-06-09",46.3456,47.1252,46.2469,46.5627,159900.0],["2025-06-10",46.7995,48.3589,46.7206,48.1911,184200.0],["2025-06-11",48.3589,49.0892,48.122,48.5168,268100.0],["2025-06-12",48.0924,49.5925,47.5003,48.1911,313100.0],["2025-06-13",47.3917,48.4477,47.066,47.2634,131300.0],["2025-06-16",47.8753,48.3885,47.2437,48.1516,176100.0],["2025-06-17",47.7766,47.8753,46.3949,46.5923,284500.0],["2025-06-18",46.8686,47.9148,46.8686,47.0068,244800.0],["2025-06-20",46.8884,47.1548,46.0791,46.3456,459700.0],["2025-06-23",46.2666,47.3226,45.6251,47.2239,312000.0],["2025-06-24",47.52,48.6549,47.3522,47.3818,203700.0],["2025-06-25",47.3621,47.5891,46.2074,46.8489,223000.0],["2025-06-26",46.8884,47.9148,46.8884,47.8851,583000.0],["2025-06-27",47.9148,48.6352,47.1548,47.7667,520700.0],["2025-06-30",47.8826,48.4073,47.4964,47.9915,558100.0],["2025-07-01",47.942,50.8529,47.4964,49.7242,634800.0],["2025-07-02",49.8529,51.9421,49.4668,51.9223,556900.0],["2025-07-03",52.0312,52.1896,50.9619,51.9619,231200.0],["2025-07-07",50.3777,51.4173,49.9519,50.4272,185300.0],["2025-07-08",50.3579,51.5955,50.0707,50.15,158300.0],["2025-07-09",50.5163,50.8926,49.7638,49.942,221000.0],["2025-07-10",49.942,51.546,49.7638,50.7044,203600.0],["2025-07-11",49.9816,50.5856,49.4668,49.5262,176100.0],["2025-07-14",49.546,49.5856,48.4667,48.5856,181900.0],["2025-07-15",49.0707,49.1598,47.8331,47.8331,150400.0],["2025-07-16",48.0707,48.1994,47.3875,47.8826,119200.0],["2025-07-17",47.8034,48.9717,47.7043,48.6351,116200.0],["2025-07-18",49.0014,49.1697,47.5756,47.7439,118200.0],["2025-07-21",47.8628,48.5955,47.2687,47.3578,148400.0],["2025-07-22",47.8034,49.9024,47.8034,49.5559,156500.0],["2025-07-23",50.0608,51.348,49.8925,51.348,176300.0],["2025-07-24",50.9619,50.9619,49.1796,49.4272,180100.0],["2025-07-25",49.6549,49.744,48.9717,49.4965,130500.0],["2025-07-28",49.5757,49.7638,48.5559,48.8826,133900.0],["2025-07-29",49.5658,52.6154,49.4767,52.5065,680800.0],["2025-07-30",52.7045,52.7045,50.6648,50.8628,304600.0],["2025-07-31",50.5757,50.8232,49.6747,50.0113,219000.0],["2025-08-01",49.5163,49.8529,48.1895,48.8232,232000.0],["2025-08-04",48.6549,49.9915,48.6549,49.744,166800.0],["2025-08-05",49.9618,50.9322,49.4767,50.3975,239600.0],["2025-08-06",50.5757,50.7638,49.7935,50.5856,295400.0],["2025-08-07",51.0906,51.3975,50.4767,51.051,196400.0],["2025-08-08",51.0213,51.8926,50.7341,50.744,239700.0],["2025-08-11",50.5064,51.5262,50.1797,51.2589,206700.0],["2025-08-12",51.3579,54.2689,51.2589,54.2491,272800.0],["2025-08-13",54.6649,56.7442,54.1501,56.6353,268100.0],["2025-08-14",55.6353,57.3185,55.566,56.9818,342600.0],["2025-08-15",57.4472,57.5462,55.9917,56.0511,407700.0],["2025-08-18",56.5165,57.6254,56.0412,57.4868,313200.0],["2025-08-19",57.9819,58.6552,56.7739,57.3482,176300.0],["2025-08-20",57.2492,57.2492,55.863,55.8729,400300.0],["2025-08-21",55.4075,55.5957,54.4075,54.8333,268700.0],["2025-08-22",55.1303,58.1205,54.8333,57.8135,405600.0],["2025-08-25",57.5759,57.6947,56.6551,56.8531,224900.0],["2025-08-26",56.8234,57.467,56.0115,56.2491,238600.0],["2025-08-27",56.3977,56.7244,55.9026,56.467,238400.0],["2025-08-28",56.665,57.0214,55.5264,56.9224,390600.0],["2025-08-29",61.8038,63.784,60.5661,62.3582,974200.0],["2025-09-02",62.5463,66.6653,62.5463,66.0514,869500.0],["2025-09-03",66.0118,66.4178,64.1108,64.487,471500.0],["2025-09-04",64.3583,65.1702,63.9226,64.7741,317600.0],["2025-09-05",65.3682,66.1603,64.6256,64.8534,290800.0],["2025-09-08",65.0019,67.7445,64.2395,67.6851,362200.0],["2025-09-09",65.19,65.5662,62.982,64.6256,438500.0],["2025-09-10",64.893,64.893,63.586,63.6355,217600.0],["2025-09-11",64.0711,64.5365,63.8236,64.487,212200.0],["2025-09-12",63.9226,65.0118,63.5068,63.6652,205700.0],["2025-09-15",64.2395,64.4573,63.2889,63.9721,335000.0],["2025-09-16",63.9226,64.685,63.5464,64.4078,356700.0],["2025-09-17",64.9524,65.0217,62.8434,63.3286,321400.0],["2025-09-18",63.586,63.586,62.4572,62.784,261400.0],["2025-09-19",63.6652,63.6652,60.378,60.5067,333600.0],["2025-09-22",59.972,61.3879,59.8928,61.0612,242300.0],["2025-09-23",61.3186,61.8137,59.5463,59.7542,201900.0],["2025-09-24",59.8928,60.5859,59.4374,60.1701,230200.0],["2025-09-25",59.4176,59.972,59.0017,59.873,295400.0],["2025-09-26",59.8136,60.2889,59.5958,60.1106,218200.0],["2025-09-29",60.3221,60.3221,59.4883,60.1037,119400.0],["2025-09-30",59.8357,60.5007,59.3394,60.332,126500.0],["2025-10-01",62.0691,63.9352,62.0492,63.568,287000.0],["2025-10-02",64.0544,66.5756,63.8558,66.3573,317400.0],["2025-10-03",66.3275,67.5484,66.1885,67.5186,384200.0],["2025-10-06",67.6278,67.6278,65.9602,66.2778,225600.0],["2025-10-07",66.2778,67.1811,65.2257,65.9701,152400.0],["2025-10-08",65.9106,66.933,65.8907,66.4962,113300.0],["2025-10-09",66.5856,67.4392,65.2654,65.4143,212700.0],["2025-10-10",65.5135,66.3771,63.29,63.3893,336500.0],["2025-10-13",63.9154,65.186,63.558,64.7293,121100.0],["2025-10-14",64.6599,67.469,63.4389,67.2208,360100.0],["2025-10-15",67.8462,67.9455,65.5731,66.6253,403700.0],["2025-10-16",67.2109,67.2109,65.7319,66.1984,150000.0],["2025-10-17",66.387,67.1117,65.5929,66.933,127100.0],["2025-10-20",67.5683,67.5683,65.6128,65.7418,123200.0],["2025-10-21",65.7518,66.6352,65.2554,65.454,104200.0],["2025-10-22",65.0668,65.8808,64.3124,64.7691,120500.0],["2025-10-23",65.0271,66.1984,64.4316,66.119,117800.0],["2025-10-24",66.4168,67.0124,66.1984,66.7642,67100.0],["2025-10-27",67.3499,67.6775,66.119,66.2183,78800.0],["2025-10-28",66.1587,66.8139,65.2157,65.3051,80500.0],["2025-10-29",65.6525,65.7319,63.6573,63.9452,88500.0],["2025-10-30",63.6573,64.2827,63.1908,63.3992,124000.0],["2025-10-31",62.9525,63.2404,62.0889,62.357,78500.0],["2025-11-03",61.9897,61.9897,60.9474,61.9004,122000.0],["2025-11-04",61.5728,62.3073,61.0963,61.2651,105600.0],["2025-11-05",61.9202,63.3297,61.6026,62.8433,163200.0],["2025-11-06",62.9128,62.9128,61.811,62.1981,120000.0],["2025-11-07",61.8309,63.6772,61.8309,63.4389,96900.0],["2025-11-10",63.5183,63.5977,62.6945,63.2305,67200.0],["2025-11-11",63.3893,64.2827,63.161,63.9154,42300.0],["2025-11-12",64.6996,64.9279,64.1338,64.3323,66800.0],["2025-11-13",63.9849,64.769,63.2007,63.6474,71000.0],["2025-11-14",64.1933,64.1933,61.9798,63.6375,130200.0],["2025-11-17",63.1808,63.9154,62.5853,63.4588,110000.0],["2025-11-18",63.2404,63.4091,62.2974,62.3967,128500.0],["2025-11-19",63.1709,63.1709,61.275,61.3941,71500.0],["2025-11-20",61.2254,63.4489,61.2254,61.7316,79600.0],["2025-11-21",61.811,64.3025,61.811,63.8062,124600.0],["2025-11-24",63.7764,64.779,63.0022,64.0345,143600.0],["2025-11-25",65.176,69.6429,64.6996,69.1862,407700.0],["2025-11-26",68.8785,69.0076,67.9058,68.7594,143400.0],["2025-11-28",70.3873,70.3873,68.5807,68.6006,44500.0],["2025-12-01",68.2631,69.5436,68.2631,69.0671,101500.0],["2025-12-02",68.8488,69.2557,68.1043,68.8984,122900.0],["2025-12-03",68.9778,70.3675,68.9778,70.2484,151400.0],["2025-12-04",75.7972,77.4946,70.5064,74.735,1230200.0],["2025-12-05",76.224,76.8791,73.9409,76.095,353700.0],["2025-12-08",81.068,81.068,73.9906,74.1891,74300.0],["2025-12-09",73.1568,75.2512,73.1568,74.199,76900.0],["2025-12-10",74.477,75.8567,74.1593,74.8939,136800.0],["2025-12-11",75.1917,76.8692,74.9435,76.8295,96600.0],["2025-12-12",76.8295,77.7824,76.3034,76.9486,118400.0],["2025-12-15",77.3953,77.3953,75.688,76.3729,100500.0],["2025-12-16",75.4398,75.7773,73.8615,74.6259,186800.0],["2025-12-17",74.6159,76.0354,74.4968,74.9633,141100.0],["2025-12-18",73.5538,73.8218,70.3178,70.7645,416500.0],["2025-12-19",70.7645,71.916,70.6653,71.2708,322900.0],["2025-12-22",71.7869,72.859,71.3601,72.4222,238200.0],["2025-12-23",72.7597,72.7597,71.5487,72.2138,98400.0],["2025-12-24",71.8961,72.2833,71.7274,71.7472,76700.0],["2025-12-26",71.9458,73.1766,71.7671,72.1046,134000.0],["2025-12-29",71.9259,73.2461,71.4395,71.7472,60100.0],["2025-12-30",71.8862,72.0847,70.844,70.973,130900.0],["2025-12-31",71.3679,71.3878,70.1443,70.393,100800.0],["2026-01-02",70.4825,71.5171,70.204,71.5171,64700.0],["2026-01-05",71.7659,72.9895,71.358,71.9847,172900.0],["2026-01-06",72.1936,73.0193,71.4177,72.7408,134000.0],["2026-01-07",73.1387,73.1387,71.1491,71.2983,111400.0],["2026-01-08",71.9549,73.7455,70.6417,72.9895,162400.0],["2026-01-09",73.1188,73.9743,70.2736,70.8407,195800.0],["2026-01-12",70.8606,72.7607,70.1642,72.313,102900.0],["2026-01-13",72.6214,73.9743,71.8952,73.2581,258800.0],["2026-01-14",73.7555,77.7049,73.7555,77.2274,182700.0],["2026-01-15",77.0284,79.3563,76.5907,78.252,217500.0],["2026-01-16",77.9735,78.6599,77.4562,77.7845,116200.0],["2026-01-20",76.2326,76.7996,74.611,75.3571,154000.0],["2026-01-21",74.8896,79.406,74.8896,79.0479,148000.0],["2026-01-22",79.2568,80.3909,78.6699,80.2218,113400.0],["2026-01-23",80.0327,80.8187,79.7443,80.172,138400.0],["2026-01-26",79.3463,81.4653,79.3463,80.7291,162100.0],["2026-01-27",80.4804,81.0873,77.7447,79.1971,118600.0],["2026-01-28",80.0526,80.0526,76.8493,78.1426,225100.0],["2026-01-29",78.9882,78.9882,77.1577,77.7347,129300.0],["2026-01-30",77.1975,77.8243,74.1932,74.9791,98100.0],["2026-02-02",75.0089,77.3666,75.0089,77.3666,83900.0],["2026-02-03",77.3567,78.4908,77.0384,78.0531,118600.0],["2026-02-04",77.7148,80.4506,77.7148,79.5055,219500.0],["2026-02-05",78.7992,78.7992,75.7451,76.0734,138900.0],["2026-02-06",76.3221,78.4212,76.3221,77.4462,77600.0],["2026-02-09",77.685,79.4558,77.5557,78.839,82200.0],["2026-02-10",78.4212,80.2417,78.4212,78.4609,210100.0],["2026-02-11",78.5903,79.2071,78.0033,78.7196,82200.0],["2026-02-12",78.7196,79.1076,75.4765,76.0237,145800.0],["2026-02-13",76.342,78.5604,76.3022,78.1824,153100.0],["2026-02-17",77.5756,80.0725,76.9289,79.4458,310000.0],["2026-02-18",79.7343,80.8883,79.1872,79.4359,121600.0],["2026-02-19",79.3861,80.0129,77.7944,79.8437,97900.0],["2026-02-20",79.5851,81.3757,79.5851,81.2166,101900.0],["2026-02-23",80.9679,80.9679,76.3022,77.2871,420200.0],["2026-02-24",77.7845,79.1772,77.2871,78.1128,232500.0],["2026-02-25",79.1374,79.1772,77.2274,77.4761,168500.0],["2026-02-26",77.5457,77.9834,75.6058,77.1577,133800.0],["2026-02-27",76.909,77.0384,72.7109,72.9596,294100.0],["2026-03-02",71.7858,71.9947,69.5972,71.736,416200.0],["2026-03-03",70.9402,70.9402,67.5876,69.9155,369900.0],["2026-03-04",70.5124,71.4177,69.4579,71.4077,185000.0],["2026-03-05",70.8904,71.4575,68.7118,68.9804,158400.0],["2026-03-06",68.483,68.483,64.265,65.2996,306500.0],["2026-03-09",64.1257,65.399,61.7779,65.2598,343400.0],["2026-03-10",65.2598,66.8117,64.255,65.5682,243500.0],["2026-03-11",65.0608,65.8964,64.9016,65.6676,187500.0],["2026-03-12",64.6032,66.0954,63.3895,63.6681,154900.0],["2026-03-13",63.678,64.5833,63.2403,63.4194,134500.0],["2026-03-16",64.7524,64.8121,63.4492,63.8969,217500.0],["2026-03-17",64.1854,64.6927,62.7429,63.2105,170500.0],["2026-03-18",62.6434,63.2602,61.4795,61.758,238600.0],["2026-03-19",61.1014,62.0465,60.2857,61.6386,413700.0],["2026-03-20",62.335,62.335,59.7087,61.3004,529200.0],["2026-03-23",63.6681,65.2299,62.5041,64.5634,250600.0],["2026-03-24",63.7974,66.4038,63.7974,64.5535,253500.0],["2026-03-25",64.7922,65.9362,64.1854,64.6629,243400.0],["2026-03-26",64.066,68.9704,62.2753,66.8913,566400.0],["2026-03-27",66.2645,68.3437,65.4289,65.9064,468600.0],["2026-03-30",68.0055,68.9903,66.5928,68.085,371000.0],["2026-03-31",68.7018,71.5072,67.8463,71.4376,336500.0],["2026-04-01",71.3281,73.2581,71.0794,72.3229,220500.0],["2026-04-02",70.6218,72.5418,70.1841,72.4025,618900.0],["2026-04-06",71.6365,72.9198,70.97,72.8104,457900.0],["2026-04-07",72.0444,73.6261,71.2585,72.1339,364200.0],["2026-04-08",74.8697,76.6006,73.656,74.1932,218200.0],["2026-04-09",74.422,76.6205,73.6262,76.0933,206200.0],["2026-04-10",76.194,77.2311,75.5658,75.9946,603400.0],["2026-04-13",75.5259,76.8322,75.127,76.7325,200000.0],["2026-04-14",77.0117,79.3949,76.4533,78.2282,180800.0],["2026-04-15",54.9143,54.9143,48.692,50.786,4952100.0],["2026-04-16",50.8558,55.0938,50.8558,54.7448,2813100.0],["2026-04-17",55.383,59.5213,55.383,57.6865,1318600.0],["2026-04-20",57.8161,60.5085,57.507,59.4016,788700.0],["2026-04-21",59.1623,60.1595,58.6039,59.4614,357800.0],["2026-04-22",60.1993,60.1993,56.2306,56.3303,325000.0],["2026-04-23",56.3503,56.8588,55.1237,55.7918,325300.0],["2026-04-24",55.1935,57.8161,54.0568,56.6195,665400.0],["2026-04-27",56.5796,57.6665,54.7548,54.8445,340300.0],["2026-04-28",54.8744,54.9044,53.1394,53.1892,808900.0],["2026-04-29",53.4186,53.6978,52.5909,53.4784,301600.0],["2026-04-30",54.0169,55.9215,53.2191,55.7918,976900.0],["2026-05-01",55.8417,56.4799,55.0739,55.5027,891200.0],["2026-05-04",54.9044,55.383,53.1693,53.3687,317100.0],["2026-05-05",53.4086,54.2263,52.8701,53.8174,333400.0],["2026-05-06",54.5753,56.2605,54.5753,55.9614,345700.0],["2026-05-07",55.8616,57.4073,55.2334,55.6123,376400.0],["2026-05-08",55.8616,56.8987,55.2234,56.8987,339400.0],["2026-05-11",57.1978,57.4471,55.8217,56.789,216400.0],["2026-05-12",57.0582,57.0582,55.5126,55.8218,184600.0],["2026-05-13",55.8218,56.101,54.2662,54.7149,176100.0],["2026-05-14",54.8046,56.9984,54.8046,56.081,189900.0],["2026-05-15",55.1836,56.1907,55.0539,55.4029,228000.0],["2026-05-18",55.4029,56.1807,54.4157,55.1736,82200.0],["2026-05-19",55.1736,55.1736,53.7177,54.0169,166100.0],["2026-05-20",54.0169,55.5326,53.6679,54.7747,260300.0],["2026-05-21",54.0069,55.0639,52.4314,54.6351,302700.0],["2026-05-22",54.2761,55.3431,54.2761,55.2234,145500.0],["2026-05-26",55.8417,57.1281,55.8317,56.809,187900.0],["2026-05-27",57.4372,58.6637,56.8389,57.866,318700.0],["2026-05-28",63.6795,63.6795,55.4528,58.4044,742800.0],["2026-05-29",57.4073,57.8859,54.5155,57.6067,333300.0],["2026-06-01",56.6793,58.4343,56.2904,58.3147,336600.0],["2026-06-02",58.1851,63.1609,58.1851,61.0071,695200.0],["2026-06-03",60.5484,62.0142,60.1694,61.4757,270000.0],["2026-06-04",61.4757,63.0513,61.4757,62.6424,254600.0],["2026-06-05",61.8247,62.2635,60.1395,60.5284,237800.0],["2026-06-08",60.5284,62.433,60.2392,60.3988,441700.0],["2026-06-09",60.4885,61.8247,59.1723,60.4387,227400.0],["2026-06-10",60.4387,60.4387,57.4671,57.836,267200.0],["2026-06-11",57.9058,59.0526,57.4671,58.9529,299400.0],["2026-06-12",59.2919,60.7877,58.3147,60.1096,177700.0],["2026-06-15",60.8276,61.5754,59.7207,60.1794,146700.0],["2026-06-16",60.8774,60.8774,59.631,59.7506,265100.0],["2026-06-17",58.8432,60.8276,58.8432,59.7805,210100.0],["2026-06-18",59.7008,60.5783,58.3645,59.3517,212700.0],["2026-06-22",59.3517,60.8076,59.2022,59.611,150900.0],["2026-06-23",58.7136,59.95,58.6238,59.5911,228600.0],["2026-06-24",59.5911,61.9943,59.5911,61.7649,136900.0],["2026-06-25",61.7649,63.4102,61.6652,62.074,153200.0],["2026-06-26",62.074,62.7421,61.6552,62.1438,126600.0],["2026-06-29",62.2435,62.5626,60.7179,62.084,317900.0],["2026-06-30",61.69,62.03,60.73,61.02,266000.0],["2026-07-01",60.58,61.09,58.66,58.71,96000.0],["2026-07-02",59.02,60.72,56.69,57.87,269800.0],["2026-07-06",57.5,59.6,57.5,59.57,312098.323793],["2026-07-07",59.57,60,58.58,59.38,97911.007793],["2026-07-08",58.58,58.995,57.17,57.93,232097.256572],["2026-07-09",58.46,59.18,57.8725,58.68,294456.472061],["2026-07-10",59.6,60.055,58.87,59.07,272885.033265],["2026-07-13",59.07,59.97,58.95,58.99,135718.127033],["2026-07-14",59.16,59.53,57.78,58.82,202737.466498],["2026-07-15",59.04,60.8,58.89,60.06,222471.751292],["2026-07-16",59.9,61.54,59.68,60.85,278555.114867],["2026-07-17",60.47,61.53,60.37,61.32,154482.1733],["2026-07-20",61.32,61.54,59.83,59.92,111408.920891],["2026-07-21",59.79,60.06,58.9,59.65,153816.744121],["2026-07-22",59.65,61.115,59.32,60.34,290369.306811],["2026-07-23",59.83,60.385,58.88,60.135,307790.257195],["2026-07-24",60.78,61.28,60.09,60.34,313197.693521],["2026-07-27",60.55,62.18,60.55,61.73,259365.250325],["2026-07-28",62.59,63.165,62.01,62.49,174904.817704],["2026-07-29",62.05,62.06,59.82,61.14,226280.375587],["2026-07-30",61.19,62.46,60.81,62.39,167677.75426],["2026-07-31",62.36,62.91,61.27,61.83,245855.271781],["2026-08-03",62.54,63.42,61.15,61.71,82251.685354],["2026-08-04",61.34,64.62,61.34,64.46,224075.844542],["2026-08-05",64.78,66.64,64.66,65.52,402319.50393],["2026-08-06",66.11,66.11,63.495,63.85,175390.62307],["2026-08-07",63.98,65.37,63.98,65.01,124932.444488],["2026-08-10",65.33,65.33,64.25,64.43,33975.115208],["2026-08-11",64.56,65.46,64.28,65.24,135984.410673],["2026-08-12",65.41,65.58,63.12,63.88,148193.516362],["2026-08-13",64.68,65.03,63.26,64.79,92721.834918],["2026-08-14",64.83,64.895,63.79,64.51,93984.789654]]}