{"t":"ESNT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2013-10-31",19.5655,19.6545,18.0536,18.6762,16022300.0],["2013-11-01",19.0319,20.4549,18.7651,20.0369,2283500.0],["2013-11-04",19.4766,20.2592,19.4232,19.5744,425800.0],["2013-11-05",19.4143,20.4282,19.1209,20.2147,880100.0],["2013-11-06",20.4549,20.4549,19.4588,19.6633,795500.0],["2013-11-07",19.4766,19.9657,18.4983,18.9519,953500.0],["2013-11-08",19.272,19.4766,18.6228,18.8985,416300.0],["2013-11-11",18.943,19.1208,18.1248,18.2938,458000.0],["2013-11-12",18.187,18.4983,17.7424,18.2137,778100.0],["2013-11-13",17.8936,18.8185,17.8936,18.5695,205500.0],["2013-11-14",18.6673,19.4766,18.6673,19.2098,555500.0],["2013-11-15",19.1208,19.3076,18.7473,18.8452,238400.0],["2013-11-18",19.2543,19.779,18.5695,18.9252,280200.0],["2013-11-19",18.8452,18.943,18.6406,18.7562,292500.0],["2013-11-20",18.854,19.1386,18.7117,18.8985,519400.0],["2013-11-21",18.9252,19.4677,18.9252,19.3965,248100.0],["2013-11-22",19.5833,19.8857,19.2187,19.5655,532800.0],["2013-11-25",19.7701,20.0102,18.9074,19.0319,77800.0],["2013-11-26",19.3876,19.6989,19.1031,19.3965,354600.0],["2013-11-27",19.3699,19.7612,19.2809,19.3965,151500.0],["2013-11-29",19.5833,19.5833,19.1564,19.3343,47700.0],["2013-12-02",19.3165,19.5655,19.1653,19.4143,203900.0],["2013-12-03",19.3432,19.3432,19.0675,19.2098,189100.0],["2013-12-04",19.1653,19.7434,19.0764,19.69,162600.0],["2013-12-05",19.6989,19.7078,19.3165,19.61,233000.0],["2013-12-06",19.6989,20.3748,19.4499,19.8679,159900.0],["2013-12-09",19.8056,19.8768,19.4855,19.6011,215200.0],["2013-12-10",19.4855,19.9924,19.1297,19.3876,298300.0],["2013-12-11",19.441,19.4766,19.0764,19.1653,218000.0],["2013-12-12",19.2098,19.5477,19.1209,19.1475,342300.0],["2013-12-13",19.192,19.4588,19.023,19.1475,224600.0],["2013-12-16",19.1564,19.272,19.0319,19.0942,774400.0],["2013-12-17",19.1831,19.5388,18.8985,19.4143,383600.0],["2013-12-18",19.1297,20.2325,19.1297,19.859,479900.0],["2013-12-19",19.8946,20.0013,19.272,19.5122,115400.0],["2013-12-20",19.3876,20.5349,19.1208,20.5349,3088300.0],["2013-12-23",20.4904,20.7039,20.3215,20.4549,389800.0],["2013-12-24",20.4904,20.7394,20.3748,20.5438,104000.0],["2013-12-26",20.606,21.2642,20.606,20.8284,197200.0],["2013-12-27",20.9173,21.1574,20.8195,20.9974,206700.0],["2013-12-30",20.9974,21.2819,20.6149,21.0329,169100.0],["2013-12-31",21.0063,21.4331,20.9173,21.3976,232100.0],["2014-01-02",21.2642,21.3976,20.5616,20.7839,199900.0],["2014-01-03",20.775,22.0201,20.775,21.3531,411100.0],["2014-01-06",21.4954,21.7266,21.0507,21.2642,236000.0],["2014-01-07",21.2997,21.4065,20.9974,21.1397,180500.0],["2014-01-08",21.0774,21.0774,20.5349,20.6683,170500.0],["2014-01-09",20.6861,20.6861,20.277,20.5438,286500.0],["2014-01-10",20.5972,20.8462,20.3659,20.695,155600.0],["2014-01-13",20.606,20.8373,20.5972,20.6861,136300.0],["2014-01-14",20.4549,21.5843,20.108,20.8906,701800.0],["2014-01-15",20.8995,22.0112,20.8462,21.8956,267800.0],["2014-01-16",21.7889,21.9312,21.1663,21.4598,339500.0],["2014-01-17",21.5132,22.2869,21.5043,22.0912,232000.0],["2014-01-21",22.2691,22.4381,21.6822,22.0824,129300.0],["2014-01-22",22.1535,22.7138,21.9667,22.3936,178700.0],["2014-01-23",22.3047,22.8472,21.949,21.9667,261700.0],["2014-01-24",21.9312,21.9312,20.8995,21.5132,199400.0],["2014-01-27",21.6466,21.9845,21.2642,21.4153,184800.0],["2014-01-28",21.5043,22.1624,21.3887,22.0112,392200.0],["2014-01-29",21.8867,22.3936,21.8333,22.1179,364300.0],["2014-01-30",22.3669,22.696,21.9934,22.1446,125500.0],["2014-01-31",21.7444,22.6337,21.6377,22.3225,113900.0],["2014-02-03",22.2513,22.5092,21.9312,22.029,177600.0],["2014-02-04",22.0913,22.3847,21.7622,21.9756,167200.0],["2014-02-05",21.8422,21.9845,21.2819,21.6999,141100.0],["2014-02-06",21.7533,21.8689,21.4153,21.5754,125500.0],["2014-02-07",21.5576,21.7355,21.4065,21.6555,186600.0],["2014-02-10",21.691,21.691,20.9885,21.2553,228100.0],["2014-02-11",21.3264,21.4331,21.1574,21.3353,264900.0],["2014-02-12",21.3976,21.6555,21.2642,21.611,225100.0],["2014-02-13",21.4776,21.8511,21.2819,21.8511,199900.0],["2014-02-14",21.8867,22.2246,21.7355,22.1001,46100.0],["2014-02-18",22.2069,23.5231,22.2069,23.0073,257000.0],["2014-02-19",22.7671,22.8205,21.2108,22.0201,805800.0],["2014-02-20",21.1485,22.5003,20.8373,22.4559,810500.0],["2014-02-21",22.1001,22.3314,21.5754,21.9045,260900.0],["2014-02-24",21.9756,22.0913,21.691,21.7978,178600.0],["2014-02-25",21.7622,21.8244,21.4954,21.5754,87700.0],["2014-02-26",21.6555,21.6555,21.0596,21.1397,406000.0],["2014-02-27",21.1219,21.362,20.6505,20.8106,327400.0],["2014-02-28",20.8817,21.2819,20.4726,20.6327,275500.0],["2014-03-03",20.526,21.0063,20.3304,20.7839,286300.0],["2014-03-04",20.944,21.362,20.8995,21.1574,376500.0],["2014-03-05",21.0507,21.2997,20.7839,21.2286,112700.0],["2014-03-06",21.3442,21.3442,20.8106,21.1574,166200.0],["2014-03-07",21.3442,21.3442,20.7572,21.0418,210700.0],["2014-03-10",21.024,21.2019,20.6861,20.8817,133200.0],["2014-03-11",20.9529,21.0685,19.9835,20.0902,323800.0],["2014-03-12",20.028,20.6594,18.9608,20.6505,1128800.0],["2014-03-13",20.7483,21.1485,20.4726,20.8106,440100.0],["2014-03-14",20.6861,21.0596,20.5972,20.7839,122000.0],["2014-03-17",20.8551,21.5043,20.8551,21.3264,341000.0],["2014-03-18",21.2997,21.4598,21.193,21.3442,239500.0],["2014-03-19",21.3442,21.4954,21.0507,21.113,122300.0],["2014-03-20",21.1219,21.3798,20.944,21.3531,114400.0],["2014-03-21",21.5132,21.5132,20.4104,20.5082,185000.0],["2014-03-24",20.5527,20.606,20.1258,20.526,122100.0],["2014-03-25",20.695,20.7928,20.0813,20.5705,156900.0],["2014-03-26",20.6594,20.7306,20.3215,20.3837,187900.0],["2014-03-27",20.4371,20.7128,19.61,19.779,210500.0],["2014-03-28",19.7612,19.9035,19.2898,19.7256,265900.0],["2014-03-31",19.8145,20.1881,19.7879,19.9746,255000.0],["2014-04-01",20.0902,20.0902,19.5655,19.8234,195700.0],["2014-04-02",19.8501,19.9035,19.5388,19.69,134500.0],["2014-04-03",19.7701,19.7701,19.2454,19.2809,204500.0],["2014-04-04",19.4054,19.4766,18.6139,18.9074,240800.0],["2014-04-07",18.8007,18.9252,18.0892,18.8096,279700.0],["2014-04-08",18.8985,19.2098,18.8985,19.0052,124200.0],["2014-04-09",19.0764,19.6634,19.023,19.4232,190900.0],["2014-04-10",19.4677,19.5566,18.6762,18.8985,159900.0],["2014-04-11",18.6495,19.0052,18.3204,18.605,185000.0],["2014-04-14",18.6673,18.6762,17.689,17.9291,296800.0],["2014-04-15",18.0536,18.1959,18.0092,18.0892,177900.0],["2014-04-16",18.1515,18.4449,18.107,18.4183,172500.0],["2014-04-17",18.4183,18.7118,18.3649,18.4716,118800.0],["2014-04-21",18.7918,18.7918,18.1604,18.3471,164200.0],["2014-04-22",18.4094,18.4894,18.2671,18.3916,237700.0],["2014-04-23",18.4005,18.6139,17.52,17.7335,622400.0],["2014-04-24",17.7513,17.7779,17.4044,17.7068,230600.0],["2014-04-25",17.6445,17.7246,17.4578,17.5734,391500.0],["2014-04-28",17.6268,17.8224,17.1287,17.3422,370300.0],["2014-04-29",17.36,17.36,16.9509,17.0754,731300.0],["2014-04-30",17.0576,17.0665,16.7552,16.7641,251100.0],["2014-05-01",16.7285,17.022,16.0348,16.5062,528400.0],["2014-05-02",16.5151,17.1732,16.5151,17.0131,189300.0],["2014-05-05",17.0843,17.3955,16.8708,16.9153,235300.0],["2014-05-06",17.4222,17.4222,16.853,16.8975,668800.0],["2014-05-07",16.9597,17.1643,16.7107,17.1376,479100.0],["2014-05-08",17.7868,18.4005,17.1821,17.9202,492000.0],["2014-05-09",17.7957,17.9469,17.4667,17.7868,315500.0],["2014-05-12",18.0092,18.2671,17.52,18.0536,1109300.0],["2014-05-13",17.9647,18.356,17.7779,18.2315,367400.0],["2014-05-14",18.1693,18.5872,17.6268,17.8758,524100.0],["2014-05-15",17.8224,18.0092,17.5645,17.6356,188900.0],["2014-05-16",17.5912,17.769,17.3955,17.7068,149000.0],["2014-05-19",17.5912,17.8224,17.5022,17.7068,141600.0],["2014-05-20",17.7868,17.8046,17.4133,17.5645,157100.0],["2014-05-21",17.6268,17.6534,17.2799,17.4845,240400.0],["2014-05-22",17.5734,17.6001,17.2177,17.4311,131800.0],["2014-05-23",17.4845,17.5823,17.4044,17.5111,80300.0],["2014-05-27",17.5734,18.0181,17.4222,18.0003,263600.0],["2014-05-28",18.0092,18.027,17.7157,17.7691,672000.0],["2014-05-29",17.8135,17.8758,17.6979,17.7868,458700.0],["2014-05-30",17.8669,17.9113,17.7424,17.7424,379600.0],["2014-06-02",17.8313,17.8313,17.191,17.4934,177800.0],["2014-06-03",17.3955,17.609,17.1999,17.3688,253800.0],["2014-06-04",17.3777,17.4934,17.2265,17.3511,222800.0],["2014-06-05",17.3955,17.9113,17.3955,17.7602,368700.0],["2014-06-06",17.858,18.3649,17.8402,18.3471,482800.0],["2014-06-09",18.2938,19.0141,18.2938,18.605,697800.0],["2014-06-10",18.605,18.8274,18.4805,18.7029,270900.0],["2014-06-11",18.5606,18.774,18.3916,18.4094,594900.0],["2014-06-12",18.4449,18.4627,18.2404,18.3738,70100.0],["2014-06-13",18.4094,18.6851,18.2849,18.3382,272300.0],["2014-06-16",18.4094,18.6762,18.2226,18.525,318100.0],["2014-06-17",18.525,18.8896,18.4361,18.8185,313000.0],["2014-06-18",18.7295,18.8363,18.5695,18.7295,231400.0],["2014-06-19",18.7206,18.774,18.3027,18.5784,231500.0],["2014-06-20",18.4716,18.7473,18.3916,18.5784,312700.0],["2014-06-23",18.5606,18.8807,18.2938,18.4805,413800.0],["2014-06-24",18.4627,18.7651,18.4272,18.5606,438200.0],["2014-06-25",18.4716,18.6762,18.4716,18.5872,239200.0],["2014-06-26",18.525,18.605,18.0447,18.3382,231500.0],["2014-06-27",18.2315,18.4805,17.8224,18.0447,2144900.0],["2014-06-30",17.9647,18.0181,17.8313,17.8669,142600.0],["2014-07-01",17.9558,18.2404,17.7779,18.2137,245700.0],["2014-07-02",18.1426,18.4005,17.9825,18.0981,126900.0],["2014-07-03",18.1337,18.3026,18.0892,18.1337,57000.0],["2014-07-07",18.0625,18.0625,17.44,17.4578,171100.0],["2014-07-08",17.4311,17.5111,17.1643,17.3422,129100.0],["2014-07-09",17.3511,17.3777,17.2532,17.271,92700.0],["2014-07-10",16.942,17.2621,16.942,17.1643,143900.0],["2014-07-11",16.9509,17.2799,16.7374,16.7552,411800.0],["2014-07-14",16.8975,16.9953,16.2927,16.5684,1228700.0],["2014-07-15",16.604,16.773,16.5684,16.6663,299500.0],["2014-07-16",16.8175,16.8263,16.3728,16.6396,548700.0],["2014-07-17",16.5595,16.7374,16.4439,16.4884,494900.0],["2014-07-18",16.4617,16.7285,16.4617,16.6307,312600.0],["2014-07-21",16.524,16.7819,16.1682,16.2572,269700.0],["2014-07-22",16.2661,16.3194,16.0081,16.0526,228000.0],["2014-07-23",16.0615,16.2394,15.8481,15.9548,155000.0],["2014-07-24",15.9726,16.2572,15.6524,15.857,341600.0],["2014-07-25",15.7858,16.0615,15.7413,15.9904,105500.0],["2014-07-28",16.0259,16.2927,15.857,16.2216,183700.0],["2014-07-29",16.2483,16.5773,16.2305,16.3639,168900.0],["2014-07-30",16.524,16.7018,16.3728,16.5507,199600.0],["2014-07-31",16.3728,16.5329,16.1238,16.1949,337400.0],["2014-08-01",16.2305,16.2572,15.5902,15.6702,192700.0],["2014-08-04",15.688,15.7502,15.35,15.5724,177100.0],["2014-08-05",15.519,15.8925,15.5101,15.7502,114700.0],["2014-08-06",15.6346,16.2394,15.6079,16.1416,288400.0],["2014-08-07",16.1327,16.5329,16.106,16.4439,218500.0],["2014-08-08",16.8886,17.9736,16.8619,17.6623,777600.0],["2014-08-11",17.7957,17.9024,17.3333,17.6268,370600.0],["2014-08-12",17.5823,17.7957,17.5111,17.7691,385100.0],["2014-08-13",17.8313,17.8669,17.4845,17.5378,144900.0],["2014-08-14",17.6356,17.9825,17.5556,17.8491,768700.0],["2014-08-15",18.0447,18.4361,17.7246,18.4272,275700.0],["2014-08-18",18.5695,18.7206,18.2048,18.4538,197000.0],["2014-08-19",18.5161,18.5872,18.187,18.3827,182200.0],["2014-08-20",18.3382,18.3738,18.0981,18.3382,98300.0],["2014-08-21",18.3827,18.6673,18.3827,18.5961,218100.0],["2014-08-22",18.6139,18.8363,18.5161,18.694,204200.0],["2014-08-25",18.8274,19.0497,18.694,18.9074,134300.0],["2014-08-26",18.8807,18.9252,18.6851,18.8452,141600.0],["2014-08-27",18.8363,18.8363,18.5606,18.6317,103600.0],["2014-08-28",18.6139,18.7117,18.3738,18.5695,176600.0],["2014-08-29",18.5606,18.9252,18.445,18.7295,102500.0],["2014-09-02",18.7918,18.943,18.5606,18.5872,182900.0],["2014-09-03",18.6406,19.0942,18.5339,18.5872,143300.0],["2014-09-04",18.6228,18.7829,18.5606,18.605,104900.0],["2014-09-05",18.5517,18.7118,18.356,18.4716,67500.0],["2014-09-08",18.4272,20.4993,18.3649,20.1258,729000.0],["2014-09-09",20.0369,20.5171,19.6545,20.2948,513400.0],["2014-09-10",20.3037,20.5794,19.7256,20.5171,421400.0],["2014-09-11",20.4104,20.7128,20.3748,20.4549,327700.0],["2014-09-12",20.5171,20.6327,19.859,19.9479,274900.0],["2014-09-15",19.9746,19.9746,19.3965,19.5122,200000.0],["2014-09-16",19.4499,19.6189,19.3699,19.5299,164500.0],["2014-09-17",19.3432,19.7612,19.1653,19.6278,278100.0],["2014-09-18",19.6545,19.8946,19.4677,19.5477,178300.0],["2014-09-19",19.7434,19.7434,19.0586,19.1297,1360200.0],["2014-09-22",19.112,19.441,18.9697,19.441,195400.0],["2014-09-23",19.3254,19.4321,19.1653,19.2009,237200.0],["2014-09-24",19.1831,19.2809,18.9341,19.1742,136200.0],["2014-09-25",19.0942,19.2187,18.8185,19.1653,139500.0],["2014-09-26",19.1742,19.3965,18.9786,19.3965,158200.0],["2014-09-29",19.2454,19.3254,19.1386,19.2098,122900.0],["2014-09-30",19.2365,19.2365,18.9163,19.0408,199900.0],["2014-10-01",19.0675,19.2009,18.8007,19.0586,243100.0],["2014-10-02",19.0141,19.3165,18.8096,19.2454,153200.0],["2014-10-03",19.4232,19.5655,19.2187,19.2365,72400.0],["2014-10-06",19.272,19.3965,18.9252,18.943,209100.0],["2014-10-07",18.9074,19.1297,18.854,18.8985,142000.0],["2014-10-08",18.8363,19.3432,18.8363,19.3165,186000.0],["2014-10-09",19.2631,19.3788,19.0497,19.0764,245800.0],["2014-10-10",18.8985,19.3877,18.8718,19.0942,134300.0],["2014-10-13",19.1208,19.4766,19.0853,19.4321,186700.0],["2014-10-14",19.5211,20.0102,19.4499,19.6989,163900.0],["2014-10-15",19.3521,20.0724,19.1831,19.9124,530800.0],["2014-10-16",19.6722,20.1969,19.2631,20.1525,158700.0],["2014-10-17",20.277,20.8284,20.0902,20.6861,381400.0],["2014-10-20",20.6416,21.5843,20.6416,21.1308,416200.0],["2014-10-21",21.1308,21.1308,20.8373,21.0685,196300.0],["2014-10-22",21.0863,21.0863,20.446,20.4549,128900.0],["2014-10-23",20.5794,21.1219,20.3393,20.8017,451800.0],["2014-10-24",20.8728,21.0329,20.6683,20.7839,127500.0],["2014-10-27",20.7928,21.1308,20.6594,20.7039,307600.0],["2014-10-28",20.7128,21.5576,20.6772,21.3709,204100.0],["2014-10-29",21.3264,21.6821,21.1041,21.3442,330800.0],["2014-10-30",21.2908,21.7533,21.0596,21.5576,413000.0],["2014-10-31",21.7889,22.2513,21.611,21.6466,406900.0],["2014-11-03",21.5399,21.7177,21.3175,21.4153,157400.0],["2014-11-04",21.3175,21.7444,21.2731,21.3709,285600.0],["2014-11-05",21.4687,21.7622,21.3086,21.3709,293200.0],["2014-11-06",21.442,22.1268,20.8817,21.362,1213100.0],["2014-11-07",21.4153,21.5754,20.8106,21.4153,452400.0],["2014-11-10",21.4242,21.5132,21.1397,21.3175,204300.0],["2014-11-11",21.2464,21.6733,21.2464,21.611,149100.0],["2014-11-12",21.7711,22.0557,21.3264,21.9667,176600.0],["2014-11-13",21.8778,22.0023,21.4598,21.4598,236600.0],["2014-11-14",21.4865,21.611,21.193,21.2997,147100.0],["2014-11-17",21.3798,21.3887,21.0863,21.1308,130500.0],["2014-11-18",20.8106,20.8106,19.9568,20.1525,382500.0],["2014-11-19",19.9657,20.1258,19.6456,19.9568,452600.0],["2014-11-20",19.7879,21.1752,19.7434,21.1219,5099900.0],["2014-11-21",21.3442,21.7088,21.0151,21.4776,1001000.0],["2014-11-24",21.4598,21.6377,20.9707,21.4065,645800.0],["2014-11-25",21.3264,21.8244,21.2731,21.8244,308100.0],["2014-11-26",21.8156,22.3136,21.4331,22.1891,325400.0],["2014-11-28",22.2424,22.5626,22.1179,22.4114,516500.0],["2014-12-01",22.198,22.198,21.611,21.9045,352600.0],["2014-12-02",21.9756,22.2691,21.8956,22.0112,305900.0],["2014-12-03",22.1535,22.2691,22.0646,22.2158,252400.0],["2014-12-04",22.1446,22.1624,21.8867,22.0557,216800.0],["2014-12-05",22.029,22.2335,21.4154,21.5665,532800.0],["2014-12-08",21.7444,21.9223,21.4065,21.5487,514500.0],["2014-12-09",21.4954,21.9401,21.4331,21.8778,329900.0],["2014-12-10",21.7266,21.9578,21.3442,21.4509,551800.0],["2014-12-11",21.5665,22.2335,21.5132,21.78,638800.0],["2014-12-12",21.6999,21.9223,21.4776,21.5221,275900.0],["2014-12-15",21.6021,21.7533,21.2286,21.2908,387000.0],["2014-12-16",20.8906,21.4331,20.6149,21.1841,293500.0],["2014-12-17",21.193,22.1802,21.0952,22.0735,389600.0],["2014-12-18",22.2869,22.5982,22.1001,22.2158,651500.0],["2014-12-19",22.1802,22.3403,21.8067,22.2424,801000.0],["2014-12-22",22.1891,22.2869,21.9756,22.1179,445700.0],["2014-12-23",22.2869,22.5359,22.2513,22.3936,235600.0],["2014-12-24",22.3936,22.6782,22.3847,22.6249,111000.0],["2014-12-26",22.7316,22.8828,22.5804,22.6249,130100.0],["2014-12-29",22.696,22.8739,22.5448,22.6337,148800.0],["2014-12-30",22.6426,23.1407,22.6071,22.8561,192200.0],["2014-12-31",22.9094,22.9717,22.7583,22.865,219400.0],["2015-01-02",22.8917,23.0517,22.5181,22.8828,203100.0],["2015-01-05",22.7316,23.0695,22.5359,22.7316,212400.0],["2015-01-06",22.7227,22.8472,22.0913,22.4737,263600.0],["2015-01-07",22.616,22.8739,19.6189,20.8995,3599000.0],["2015-01-08",20.8995,21.0151,20.5349,20.9974,531700.0],["2015-01-09",20.9529,21.1663,20.7661,20.9796,332800.0],["2015-01-12",20.9618,21.3442,20.8729,21.2286,373100.0],["2015-01-13",21.3353,21.6199,20.8551,21.2642,420000.0],["2015-01-14",21.0151,21.5399,20.8551,21.4865,338700.0],["2015-01-15",21.5043,21.6021,20.9707,21.1308,302900.0],["2015-01-16",21.024,21.3264,20.8195,21.1841,247600.0],["2015-01-20",21.2553,21.8156,21.0774,21.3798,410500.0],["2015-01-21",21.3887,21.5665,20.9885,21.0863,347900.0],["2015-01-22",21.0863,21.5132,20.8017,21.4954,263700.0],["2015-01-23",21.4954,21.691,21.1308,21.3086,347900.0],["2015-01-26",21.3086,21.7889,20.9084,21.7889,266100.0],["2015-01-27",21.5665,21.6644,21.4065,21.6377,140400.0],["2015-01-28",21.6733,21.6733,21.3086,21.3531,249100.0],["2015-01-29",21.442,21.4687,20.9529,21.3264,196900.0],["2015-01-30",21.2642,21.362,20.5794,20.8017,301100.0],["2015-02-02",20.7928,21.0507,20.526,20.9885,152200.0],["2015-02-03",21.0952,21.4687,20.9351,21.4065,190400.0],["2015-02-04",21.3442,21.691,21.2019,21.5665,142300.0],["2015-02-05",21.6555,22.109,21.4954,22.0379,213500.0],["2015-02-06",22.1357,22.2246,21.8867,22.0023,351700.0],["2015-02-09",22.0468,22.109,21.4954,21.7533,226700.0],["2015-02-10",21.7978,21.9578,21.3976,21.7533,286700.0],["2015-02-11",21.6644,21.8333,21.4954,21.5487,228100.0],["2015-02-12",21.5932,21.6199,20.3481,21.362,1076900.0],["2015-02-13",21.5843,21.8067,20.7394,21.5043,985400.0],["2015-02-17",21.8244,22.0379,21.2642,21.4865,355400.0],["2015-02-18",21.4331,21.4687,21.1841,21.3264,364000.0],["2015-02-19",21.282,21.4242,20.9618,20.9796,515900.0],["2015-02-20",21.0151,21.113,20.4993,20.8817,575800.0],["2015-02-23",20.8906,20.944,20.5438,20.7306,472800.0],["2015-02-24",20.8017,20.9707,20.3481,20.5082,708200.0],["2015-02-25",20.4549,20.7661,20.4371,20.6149,229400.0],["2015-02-26",20.5705,20.8373,20.5527,20.6327,288800.0],["2015-02-27",20.6683,20.9885,20.6238,20.6505,263500.0],["2015-03-02",20.6505,21.2197,20.6505,20.8728,409000.0],["2015-03-03",20.8817,21.0774,20.8106,20.8195,497800.0],["2015-03-04",21.1663,21.442,21.1574,21.2553,644400.0],["2015-03-05",21.2553,21.4331,21.1663,21.2553,993600.0],["2015-03-06",21.1397,21.5843,21.0774,21.3887,581600.0],["2015-03-09",21.4687,21.5221,21.2908,21.4331,512600.0],["2015-03-10",21.362,21.4776,21.1752,21.2908,340300.0],["2015-03-11",21.282,21.5132,21.2108,21.4331,165500.0],["2015-03-12",21.5665,21.7978,21.442,21.5754,452000.0],["2015-03-13",21.6021,21.6288,21.2375,21.531,323500.0],["2015-03-16",21.5754,21.7088,21.3976,21.442,265600.0],["2015-03-17",21.3531,21.5843,21.2286,21.5576,348800.0],["2015-03-18",21.4687,21.5576,21.2642,21.4065,301500.0],["2015-03-19",21.3887,21.5487,21.2908,21.3353,316400.0],["2015-03-20",21.2908,21.4242,21.1663,21.3353,785000.0],["2015-03-23",21.362,21.6733,21.2908,21.4687,307600.0],["2015-03-24",21.4331,21.6999,21.3798,21.5487,208100.0],["2015-03-25",21.531,21.5843,21.113,21.2553,384200.0],["2015-03-26",21.1752,21.4598,20.9529,21.4509,505000.0],["2015-03-27",21.4242,21.4687,21.1041,21.2019,611200.0],["2015-03-30",21.2286,21.5399,21.2019,21.3709,537100.0],["2015-03-31",21.3086,21.3264,21.024,21.2642,332900.0],["2015-04-01",21.1397,21.3531,20.9262,21.024,252800.0],["2015-04-02",20.9974,21.362,20.8817,21.2908,289400.0],["2015-04-06",21.1397,21.4776,21.1397,21.3798,157200.0],["2015-04-07",21.3798,21.5221,21.3353,21.3709,154100.0],["2015-04-08",21.3264,21.5665,21.3264,21.4687,368600.0],["2015-04-09",21.5487,21.9578,21.3976,21.9223,432100.0],["2015-04-10",22.0112,22.0912,21.7533,21.9489,489700.0],["2015-04-13",21.9934,22.2335,21.8689,21.9134,473400.0],["2015-04-14",21.8956,22.1713,21.8333,22.1624,254800.0],["2015-04-15",22.2335,22.2691,22.0824,22.1624,608600.0],["2015-04-16",22.1357,22.3136,22.029,22.2424,528700.0],["2015-04-17",22.1268,22.2958,21.949,22.1802,365100.0],["2015-04-20",22.2335,22.278,21.8778,22.0557,875500.0],["2015-04-21",22.1535,22.4915,21.9934,22.4203,579400.0],["2015-04-22",22.5537,22.6871,22.4381,22.6249,400700.0],["2015-04-23",22.6338,22.9361,22.5893,22.8917,525200.0],["2015-04-24",22.9361,23.0162,22.8294,22.9094,470100.0],["2015-04-27",23.0162,23.1229,22.7227,22.7938,377700.0],["2015-04-28",22.7405,22.945,22.5893,22.8917,291700.0],["2015-04-29",22.7938,22.8917,22.5982,22.6337,306400.0],["2015-04-30",22.527,22.6071,22.0912,22.1891,494600.0],["2015-05-01",22.2069,22.4381,21.8956,22.0112,382900.0],["2015-05-04",22.0468,22.4737,22.0112,22.3758,600400.0],["2015-05-05",22.3936,22.5092,21.949,21.9845,391900.0],["2015-05-06",22.0557,22.1357,21.691,21.8067,601600.0],["2015-05-07",21.7444,22.3936,21.7355,22.3758,583900.0],["2015-05-08",22.8027,23.2118,22.4826,23.1229,1035100.0],["2015-05-11",23.3363,23.4875,22.9628,23.0428,981300.0],["2015-05-12",22.9806,22.9806,22.696,22.8561,611800.0],["2015-05-13",22.8561,23.0251,22.6249,22.7672,344000.0],["2015-05-14",22.8027,23.1318,22.7227,23.0873,485200.0],["2015-05-15",23.1229,23.2296,22.8205,22.9272,392900.0],["2015-05-18",22.8739,23.2652,22.7583,23.2563,558400.0],["2015-05-19",23.2652,23.3986,23.0428,23.1318,447100.0],["2015-05-20",22.7138,23.1229,22.6249,22.9361,842400.0],["2015-05-21",22.9272,23.1762,22.8561,22.9183,330300.0],["2015-05-22",22.9272,23.0606,22.7672,22.8472,384000.0],["2015-05-26",22.6515,22.7938,22.4292,22.6782,505400.0],["2015-05-27",22.7405,22.7849,22.5359,22.7405,415800.0],["2015-05-28",22.7316,22.8917,22.5359,22.6782,441200.0],["2015-05-29",22.7227,22.8116,22.5448,22.6871,521000.0],["2015-06-01",22.7583,22.776,22.5003,22.7227,493100.0],["2015-06-02",22.6426,22.8561,22.6338,22.6693,661300.0],["2015-06-03",22.7316,22.8828,22.5982,22.6782,630500.0],["2015-06-04",22.6426,22.7583,22.3669,22.5537,453300.0],["2015-06-05",22.6337,22.7316,22.5626,22.6337,457300.0],["2015-06-08",22.5982,22.7583,22.4915,22.5982,454500.0],["2015-06-09",22.6249,22.7138,22.0201,22.198,836100.0],["2015-06-10",22.3136,22.9183,22.198,22.9094,527900.0],["2015-06-11",22.9361,23.5587,22.9361,23.4875,1025900.0],["2015-06-12",23.4786,23.8344,23.363,23.7899,973300.0],["2015-06-15",23.6832,24.0656,23.6476,23.9144,1190600.0],["2015-06-16",23.9144,24.4213,23.7276,24.3769,698100.0],["2015-06-17",24.3946,24.5192,24.2346,24.4658,524700.0],["2015-06-18",24.4747,24.6259,24.3591,24.6259,712100.0],["2015-06-19",24.5814,24.8037,24.4391,24.6703,676000.0],["2015-06-22",24.6881,24.9638,24.6881,24.7682,704300.0],["2015-06-23",24.7504,24.9549,24.5636,24.6348,770000.0],["2015-06-24",24.5636,24.7415,24.3857,24.5103,535200.0],["2015-06-25",24.5103,24.6348,24.3146,24.5014,582000.0],["2015-06-26",24.528,24.8126,24.4035,24.5992,1453800.0],["2015-06-29",24.4213,24.4747,24.1723,24.2612,562500.0],["2015-06-30",24.4035,24.4391,23.9055,24.3235,536500.0],["2015-07-01",24.4836,24.5992,24.2879,24.4925,862800.0],["2015-07-02",24.5636,24.6259,24.4302,24.5014,294800.0],["2015-07-06",24.3324,24.9905,24.3324,24.8838,706700.0],["2015-07-07",24.9371,24.9816,24.5725,24.9016,629800.0],["2015-07-08",24.8126,25.0528,24.786,24.9549,534600.0],["2015-07-09",25.2039,25.3551,25.0972,25.3285,465800.0],["2015-07-10",25.4974,25.5241,25.2573,25.3818,531900.0],["2015-07-13",25.5953,25.702,25.4974,25.6575,397400.0],["2015-07-14",25.702,26.0488,25.5597,26.0488,470600.0],["2015-07-15",26.12,26.3512,25.702,25.8176,948000.0],["2015-07-16",25.9065,26.3868,25.5864,25.8176,474300.0],["2015-07-17",25.7998,26.1466,25.7909,26.0844,624600.0],["2015-07-20",26.1555,26.3156,26.1466,26.2178,676300.0],["2015-07-21",26.2178,26.3423,25.9866,26.0132,553700.0],["2015-07-22",25.9332,26.2089,25.9243,26.1733,523500.0],["2015-07-23",26.2178,26.3779,25.9332,25.9332,334100.0],["2015-07-24",25.8532,25.9866,25.6664,25.8887,380900.0],["2015-07-27",26.0132,26.1111,25.8265,25.9599,326000.0],["2015-07-28",26.1022,26.1911,25.613,25.9955,731200.0],["2015-07-29",26.0221,26.28,25.8798,26.0577,426300.0],["2015-07-30",26.0044,26.1644,25.8976,25.9955,400900.0],["2015-07-31",26.0844,26.1466,25.9688,26.031,398500.0],["2015-08-03",26.0577,26.1377,25.8087,26.0399,444000.0],["2015-08-04",26.1022,26.1466,25.8354,25.8621,259300.0],["2015-08-05",25.8798,26.1378,25.8354,26.0132,567900.0],["2015-08-06",25.9688,26.1289,25.453,25.613,515800.0],["2015-08-07",25.3996,25.8798,23.1851,23.5409,1079600.0],["2015-08-10",23.7365,24.8215,23.6476,24.1456,911000.0],["2015-08-11",24.0478,24.8571,23.8788,24.8393,761100.0],["2015-08-12",24.7237,24.7237,24.3057,24.6437,401000.0],["2015-08-13",24.7237,25.0261,24.6703,24.9105,385600.0],["2015-08-14",24.9105,25.0172,24.4213,24.866,311300.0],["2015-08-17",24.7415,25.4974,24.6259,25.3018,441600.0],["2015-08-18",25.1862,25.2128,24.1723,24.5458,2626000.0],["2015-08-19",24.4747,24.8571,24.3057,24.7948,721500.0],["2015-08-20",24.6437,24.9194,24.448,24.6881,760600.0],["2015-08-21",24.3235,24.5192,23.7988,24.1812,633000.0],["2015-08-24",22.9984,23.9411,22.2424,23.4253,519400.0],["2015-08-25",23.9678,24.0122,23.1673,23.194,369300.0],["2015-08-26",23.6654,23.8521,23.2029,23.781,345700.0],["2015-08-27",23.9589,24.1012,23.5764,23.9944,296700.0],["2015-08-28",23.9055,23.9856,23.5765,23.9055,374100.0],["2015-08-31",23.8521,23.9589,23.6832,23.8255,263000.0],["2015-09-01",23.532,23.5498,22.9628,23.0162,501700.0],["2015-09-02",23.2474,23.4253,22.7316,23.1051,516800.0],["2015-09-03",23.1851,23.4431,23.0784,23.0873,272700.0],["2015-09-04",22.8561,23.0873,22.6871,22.7849,177400.0],["2015-09-08",23.1496,23.3986,23.0517,23.2563,300600.0],["2015-09-09",23.4164,23.7632,23.3096,23.3185,252600.0],["2015-09-10",23.3274,23.7454,23.1763,23.4519,316100.0],["2015-09-11",23.3808,23.5498,23.2474,23.5053,240600.0],["2015-09-14",23.4786,23.5142,23.0695,23.1318,304000.0],["2015-09-15",23.1585,23.5853,23.0962,23.5498,222900.0],["2015-09-16",23.5853,23.6387,23.0428,23.3452,342300.0],["2015-09-17",23.3008,23.4875,23.1496,23.1851,257900.0],["2015-09-18",22.8205,23.1229,22.776,23.0517,636600.0],["2015-09-21",23.1407,23.3719,22.9806,23.1407,214800.0],["2015-09-22",22.9806,23.1496,22.6871,23.1318,337000.0],["2015-09-23",23.2118,23.6031,22.945,23.4075,302300.0],["2015-09-24",23.3008,23.363,22.6426,22.945,427000.0],["2015-09-25",23.1051,23.5942,22.8561,22.8739,364200.0],["2015-09-28",22.8027,22.8205,22.0023,22.1713,288500.0],["2015-09-29",22.1802,22.2335,21.78,21.8333,252600.0],["2015-09-30",22.0379,22.2602,21.78,22.1001,341200.0],["2015-10-01",22.0824,22.0824,21.3976,21.8867,351600.0],["2015-10-02",21.6021,21.7711,20.7039,21.7177,654300.0],["2015-10-05",21.9401,22.0913,21.7266,21.9667,478800.0],["2015-10-06",21.9667,22.4292,21.8956,22.3669,705900.0],["2015-10-07",22.4826,22.8472,22.4114,22.8294,417400.0],["2015-10-08",22.7583,23.2118,22.6249,23.0962,456000.0],["2015-10-09",23.1762,23.3008,22.865,22.9005,467500.0],["2015-10-12",22.8917,23.4075,22.7405,23.363,271200.0],["2015-10-13",23.3185,23.5142,23.0073,23.1051,317100.0],["2015-10-14",23.1585,23.2652,22.8294,22.8561,528400.0],["2015-10-15",22.9539,23.3808,22.8294,23.3541,397700.0],["2015-10-16",23.4342,23.8344,23.3008,23.5853,541300.0],["2015-10-19",23.4786,23.6921,23.3185,23.6565,382800.0],["2015-10-20",23.6565,23.7632,22.9183,22.945,979000.0],["2015-10-21",22.9717,22.9984,22.1268,22.3669,900200.0],["2015-10-22",22.5181,22.7849,22.2513,22.5537,486500.0],["2015-10-23",22.7138,23.0251,22.5715,23.0073,255300.0],["2015-10-26",22.9806,23.3452,22.8739,23.1496,245100.0],["2015-10-27",23.114,23.114,21.78,21.8778,1356800.0],["2015-10-28",21.9045,22.109,21.5043,21.5221,1189100.0],["2015-10-29",21.5132,21.9223,21.3887,21.8867,792600.0],["2015-10-30",21.8778,21.9223,21.4154,21.4331,547900.0],["2015-11-02",21.4331,21.7088,21.3798,21.5399,494600.0],["2015-11-03",21.5487,21.6021,21.3709,21.531,486100.0],["2015-11-04",21.5754,21.7355,21.3442,21.442,597500.0],["2015-11-05",21.4065,21.8333,20.6683,21.6466,994000.0],["2015-11-06",21.531,22.0912,21.4509,21.9489,515000.0],["2015-11-09",21.9312,21.9667,21.5932,21.8867,359900.0],["2015-11-10",21.86,22.0112,21.6466,22.0023,731700.0],["2015-11-11",22.0824,22.0824,21.442,21.5399,583100.0],["2015-11-12",21.442,21.5754,20.9351,21.0863,443900.0],["2015-11-13",20.9529,21.1752,20.8373,20.9707,644200.0],["2015-11-16",20.9351,21.1752,20.4371,21.1219,1134200.0],["2015-11-17",21.1397,21.1574,20.695,20.775,853200.0],["2015-11-18",20.8551,21.1219,20.7217,20.9885,744000.0],["2015-11-19",21.0863,21.362,20.8995,21.1663,666200.0],["2015-11-20",21.3086,21.4687,21.1663,21.3086,724700.0],["2015-11-23",21.3086,21.531,21.1219,21.1574,475300.0],["2015-11-24",21.0685,21.4242,21.0507,21.1663,513000.0],["2015-11-25",21.1663,21.4242,21.1041,21.3976,297800.0],["2015-11-27",21.4065,21.6733,21.2375,21.5043,129200.0],["2015-11-30",21.531,22.0468,21.531,21.9845,384400.0],["2015-12-01",22.0201,22.2691,21.8422,22.1624,345200.0],["2015-12-02",22.198,22.2958,21.7266,21.7889,291800.0],["2015-12-03",21.8867,21.9134,21.4331,21.4598,172700.0],["2015-12-04",21.4687,21.7889,21.3709,21.78,182300.0],["2015-12-07",21.7177,21.7177,21.5221,21.6555,237300.0],["2015-12-08",21.4865,21.7978,21.2908,21.3175,223300.0],["2015-12-09",21.2019,21.4154,20.9707,20.9707,276400.0],["2015-12-10",20.9974,21.3264,20.9974,21.0863,242000.0],["2015-12-11",20.7661,20.9262,20.3748,20.3837,629300.0],["2015-12-14",20.4193,20.526,20.1347,20.357,377000.0],["2015-12-15",20.4638,20.7394,20.2859,20.5349,461700.0],["2015-12-16",20.7039,20.8462,20.0369,20.3304,360800.0],["2015-12-17",20.3392,20.4904,20.0547,20.1258,317300.0],["2015-12-18",20.0102,20.3748,20.0013,20.0636,509700.0],["2015-12-21",20.1436,20.2859,19.9302,20.0636,176000.0],["2015-12-22",20.0636,20.1169,19.7968,20.0813,265700.0],["2015-12-23",20.1703,20.2325,19.939,20.0458,177100.0],["2015-12-24",20.0191,20.2147,20.0191,20.0991,98200.0],["2015-12-28",20.0636,20.0902,19.6456,19.8857,286100.0],["2015-12-29",19.9746,20.4015,19.9746,20.2681,237600.0],["2015-12-30",20.2592,20.2592,19.8412,19.859,142600.0],["2015-12-31",19.8056,19.8145,19.4499,19.4677,166000.0],["2016-01-04",19.1831,19.2098,18.6406,19.0675,559600.0],["2016-01-05",19.0942,19.2631,18.8985,18.9608,271900.0],["2016-01-06",18.7206,19.0497,18.5517,18.8274,605200.0],["2016-01-07",18.5072,18.8274,17.9202,18.1959,537100.0],["2016-01-08",18.2938,18.4983,18.0536,18.0536,554400.0],["2016-01-11",18.1248,18.3204,17.8313,18.0625,616500.0],["2016-01-12",18.2048,18.3027,17.6179,17.7246,703400.0],["2016-01-13",17.7246,17.938,17.1643,17.2443,651100.0],["2016-01-14",17.2888,17.4311,16.8619,16.9864,862800.0],["2016-01-15",16.5595,17.4311,16.524,17.4044,852100.0],["2016-01-19",17.5734,17.6623,16.9153,17.0398,492800.0],["2016-01-20",16.8086,17.3155,16.5418,17.1732,396400.0],["2016-01-21",17.1821,17.2088,16.2305,16.275,1047600.0],["2016-01-22",16.3995,16.4439,15.5991,15.6702,977100.0],["2016-01-25",15.6079,15.6702,14.7364,14.8075,1677000.0],["2016-01-26",14.8698,15.19,14.7453,15.0477,989600.0],["2016-01-27",14.9943,15.3056,14.8698,15.1544,1028400.0],["2016-01-28",15.2878,15.5813,15.101,15.5635,735100.0],["2016-01-29",15.5902,15.9904,15.4657,15.9815,1556800.0],["2016-02-01",15.9103,16.3817,15.6346,16.3194,771600.0],["2016-02-02",16.1327,16.2305,15.5101,15.8659,743800.0],["2016-02-03",15.9281,16.0437,15.3945,15.4301,649900.0],["2016-02-04",15.519,16.1593,15.3234,16.1327,781100.0],["2016-02-05",16.0793,16.1593,15.3945,15.6435,496100.0],["2016-02-08",15.4745,15.5546,14.852,15.021,633500.0],["2016-02-09",14.8075,15.3589,14.7986,15.0566,405400.0],["2016-02-10",15.1811,15.4123,15.0832,15.1277,376600.0],["2016-02-11",14.8253,15.19,14.6652,15.0477,525400.0],["2016-02-12",15.4834,16.435,15.0477,15.2522,2321300.0],["2016-02-16",15.2522,15.519,14.7097,15.2522,715900.0],["2016-02-17",15.3678,16.3639,15.27,16.1238,821500.0],["2016-02-18",16.1416,16.3906,16.0082,16.2394,622900.0],["2016-02-19",16.1593,16.9597,16.0882,16.684,995800.0],["2016-02-22",16.6841,17.4133,16.6841,17.3422,919400.0],["2016-02-23",17.3333,17.3777,17.0487,17.0576,604900.0],["2016-02-24",16.8886,17.0843,16.4706,17.022,613600.0],["2016-02-25",17.1554,17.4667,17.0042,17.2799,457300.0],["2016-02-26",17.4311,17.5734,17.2799,17.2977,396200.0],["2016-02-29",17.3333,17.5556,17.0931,17.1198,388900.0],["2016-03-01",17.2621,17.7513,17.1999,17.7424,408400.0],["2016-03-02",17.7424,17.8402,17.4311,17.5556,321300.0],["2016-03-03",17.5645,17.7246,17.4133,17.7157,373100.0],["2016-03-04",17.7424,17.769,17.4667,17.6445,348900.0],["2016-03-07",17.5823,17.8046,17.4222,17.7068,294000.0],["2016-03-08",17.5912,17.609,17.0042,17.2266,497600.0],["2016-03-09",17.2354,17.44,17.2266,17.4222,489300.0],["2016-03-10",17.4845,17.5378,17.2621,17.4489,657100.0],["2016-03-11",17.6445,18.2493,17.5823,18.2315,452100.0],["2016-03-14",18.1959,18.2226,17.6001,17.6801,444400.0],["2016-03-15",17.6534,17.7335,17.2799,17.4489,675400.0],["2016-03-16",17.44,17.7957,17.3688,17.7868,380100.0],["2016-03-17",17.7779,18.1159,17.7335,18.0003,640200.0],["2016-03-18",17.9914,18.3116,17.9647,18.2226,578800.0],["2016-03-21",18.2048,18.3027,17.8936,18.0536,274000.0],["2016-03-22",17.9113,18.0981,17.6979,17.9736,209800.0],["2016-03-23",17.9025,17.9914,17.6356,17.7691,294800.0],["2016-03-24",17.5912,17.7335,17.191,17.4489,230800.0],["2016-03-28",17.5022,17.6356,17.2177,17.52,311800.0],["2016-03-29",17.4222,18.1604,17.2977,18.1337,388600.0],["2016-03-30",18.2226,18.3916,18.0359,18.3115,370900.0],["2016-03-31",18.2671,18.525,18.1959,18.4983,345900.0],["2016-04-01",18.3293,18.6584,18.107,18.1959,480500.0],["2016-04-04",18.1781,18.4805,18.1426,18.1693,435200.0],["2016-04-05",18.0892,18.1159,17.769,17.7868,499700.0],["2016-04-06",17.8402,18.1604,17.7246,18.0092,629700.0],["2016-04-07",17.8669,18.0092,17.6179,17.6712,325800.0],["2016-04-08",17.8402,18.0358,17.6623,17.7602,231900.0],["2016-04-11",17.8402,17.9914,17.2088,17.3955,296900.0],["2016-04-12",17.4311,17.5467,17.1643,17.5378,546500.0],["2016-04-13",17.7246,18.7651,17.7157,18.7562,407600.0],["2016-04-14",18.7384,18.7384,18.2671,18.3649,488400.0],["2016-04-15",18.2849,18.4094,18.2404,18.2938,217500.0],["2016-04-18",18.187,18.4805,18.0536,18.4627,311900.0],["2016-04-19",18.4894,18.4894,18.187,18.2048,286600.0],["2016-04-20",18.2048,18.5072,18.1959,18.3382,234900.0],["2016-04-21",18.3471,18.5072,18.276,18.2938,150300.0],["2016-04-22",18.276,18.4716,18.2048,18.4627,261000.0],["2016-04-25",18.356,18.3827,18.0181,18.1515,222600.0],["2016-04-26",18.2493,18.6139,18.0714,18.5872,290400.0],["2016-04-27",18.5783,18.6762,18.2226,18.356,393600.0],["2016-04-28",18.3026,18.356,18.1248,18.1337,218800.0],["2016-04-29",18.1515,18.2315,17.7424,18.1604,561900.0],["2016-05-02",18.1248,18.3115,18.0181,18.276,267300.0],["2016-05-03",18.0981,18.1959,17.4934,17.6445,477600.0],["2016-05-04",17.5645,17.8758,17.3777,17.5467,355800.0],["2016-05-05",18.3649,19.0141,18.2315,18.6495,594300.0],["2016-05-06",18.6584,18.8718,18.1959,18.3827,299700.0],["2016-05-09",18.3916,18.4894,18.0714,18.4538,290500.0],["2016-05-10",18.5695,18.9163,18.5428,18.8274,269800.0],["2016-05-11",18.7651,18.8363,18.3027,18.3115,281900.0],["2016-05-12",18.3738,18.3738,17.7868,18.0803,186300.0],["2016-05-13",18.0536,18.276,17.6445,17.8135,243000.0],["2016-05-16",17.8491,18.0981,17.7424,17.9647,347600.0],["2016-05-17",17.8847,18.1693,17.4934,17.6179,234200.0],["2016-05-18",17.5734,17.9914,17.52,17.8669,315000.0],["2016-05-19",17.8224,17.8224,17.4044,17.5378,443400.0],["2016-05-20",17.5734,18.0892,17.4222,18.0892,285900.0],["2016-05-23",18.1337,18.2315,17.7424,18.0803,225700.0],["2016-05-24",18.2582,19.0319,18.0803,18.8985,588700.0],["2016-05-25",18.8718,18.943,18.605,18.7029,346100.0],["2016-05-26",18.8096,19.112,18.6762,19.0141,454900.0],["2016-05-27",19.0853,19.3699,18.8451,19.361,329200.0],["2016-05-31",19.361,19.5122,19.1475,19.441,456400.0],["2016-06-01",19.3788,19.859,19.2276,19.8323,556800.0],["2016-06-02",19.6811,19.859,19.4321,19.6989,330400.0],["2016-06-03",19.6278,19.6456,19.192,19.5655,368100.0],["2016-06-06",19.5477,19.8501,19.5211,19.7879,269700.0],["2016-06-07",19.8501,19.8501,19.6278,19.6545,166700.0],["2016-06-08",19.6722,19.6989,19.5388,19.6456,230600.0],["2016-06-09",19.61,19.6634,19.3076,19.4232,258400.0],["2016-06-10",19.1831,19.5299,19.0764,19.3254,508400.0],["2016-06-13",19.2365,19.4588,19.0853,19.3254,486700.0],["2016-06-14",19.3076,19.4766,18.854,19.0764,788400.0],["2016-06-15",19.2187,19.5033,19.1208,19.2809,419300.0],["2016-06-16",19.1653,19.2987,18.9341,19.0497,558600.0],["2016-06-17",18.8807,18.9785,18.5783,18.7117,715800.0],["2016-06-20",19.0497,19.2276,18.6317,18.6673,580900.0],["2016-06-21",18.7651,18.7651,17.858,18.3204,786300.0],["2016-06-22",18.4005,18.7562,18.3382,18.3738,359500.0],["2016-06-23",18.6584,18.9074,18.6584,18.7562,349200.0],["2016-06-24",17.9558,18.1959,17.8135,18.027,2279700.0],["2016-06-27",17.7246,18.1515,17.689,17.9647,1514600.0],["2016-06-28",18.2315,18.7384,18.1782,18.5784,884200.0],["2016-06-29",18.6762,19.1208,18.6495,19.1031,371700.0],["2016-06-30",19.1031,19.4143,18.9608,19.3965,533500.0],["2016-07-01",19.4232,19.7879,19.3965,19.6367,466300.0],["2016-07-05",19.4855,19.4944,18.7562,18.854,340400.0],["2016-07-06",18.7829,19.1209,18.6406,19.0052,311500.0],["2016-07-07",19.1031,19.4232,19.1031,19.3965,439800.0],["2016-07-08",19.3965,20.1969,19.2809,20.1436,435900.0],["2016-07-11",20.357,20.7306,20.3215,20.695,456000.0],["2016-07-12",20.8551,21.1485,20.7572,20.8906,697900.0],["2016-07-13",20.944,21.0062,20.4282,20.5705,803000.0],["2016-07-14",20.5705,20.9707,20.5705,20.7394,362000.0],["2016-07-15",20.8906,21.113,20.6594,21.0774,687600.0],["2016-07-18",21.0685,21.4954,21.0596,21.3442,754800.0],["2016-07-19",21.3709,21.6377,21.3709,21.4153,479700.0],["2016-07-20",21.5754,21.6821,21.4331,21.5843,397200.0],["2016-07-21",21.5043,21.7266,21.1574,21.2375,785500.0],["2016-07-22",21.2019,21.2819,21.1397,21.1752,509700.0],["2016-07-25",21.2642,21.3353,21.1752,21.2375,539600.0],["2016-07-26",21.2997,21.4153,20.944,21.1574,668000.0],["2016-07-27",21.1308,21.3531,21.113,21.282,272800.0],["2016-07-28",21.2819,21.4509,21.1663,21.3086,197000.0],["2016-07-29",21.2731,21.4954,21.1397,21.3086,295700.0],["2016-08-01",21.3353,21.4598,21.1308,21.2019,404700.0],["2016-08-02",21.1397,21.2108,20.9618,20.9707,327400.0],["2016-08-03",21.0151,21.2731,20.7928,21.1486,379800.0],["2016-08-04",22.1891,22.2869,21.4242,22.2691,1129200.0],["2016-08-05",22.2335,22.6071,22.1357,22.5982,967000.0],["2016-08-08",22.8205,23.2652,22.8205,23.1318,834100.0],["2016-08-09",23.0606,23.4164,23.0251,23.3719,507700.0],["2016-08-10",23.443,23.5053,22.6071,22.6871,390000.0],["2016-08-11",22.7494,23.0251,22.7138,22.945,538000.0],["2016-08-12",22.8739,23.0517,22.8294,22.9895,259900.0],["2016-08-15",23.0873,23.2652,22.9094,23.1496,488200.0],["2016-08-16",23.1407,23.3986,23.034,23.2474,535800.0],["2016-08-17",23.3185,23.3808,22.865,22.9895,624000.0],["2016-08-18",23.0962,23.1851,22.9717,23.0606,413300.0],["2016-08-19",23.0606,23.114,22.8917,23.0162,383400.0],["2016-08-22",22.9895,23.3986,22.8383,23.3452,626800.0],["2016-08-23",23.363,23.612,23.3452,23.4342,549200.0],["2016-08-24",23.4786,23.781,23.4786,23.6298,448700.0],["2016-08-25",23.6476,24.199,23.6476,24.1634,468600.0],["2016-08-26",24.2168,24.3057,23.8966,24.1812,410100.0],["2016-08-29",24.3057,24.697,24.3057,24.3946,481500.0],["2016-08-30",24.3946,24.5725,24.1456,24.1812,488700.0],["2016-08-31",24.0122,24.1367,23.5409,23.6387,973100.0],["2016-09-01",23.6832,23.861,23.3096,23.4608,502800.0],["2016-09-02",23.5942,23.6832,23.3808,23.6387,339500.0],["2016-09-06",23.6921,23.7276,23.3008,23.532,509200.0],["2016-09-07",23.7276,23.7543,23.5409,23.6921,378200.0],["2016-09-08",23.6743,23.781,23.4608,23.7365,482400.0],["2016-09-09",23.5853,23.5853,23.034,23.1496,510300.0],["2016-09-12",22.9272,23.6743,22.8917,23.4786,791600.0],["2016-09-13",23.2207,23.3897,22.8739,23.0606,372700.0],["2016-09-14",23.0428,23.3096,22.9361,22.9895,649300.0],["2016-09-15",23.0517,23.6298,22.9717,23.6298,492200.0],["2016-09-16",23.6654,24.697,23.6387,24.617,1733000.0],["2016-09-19",24.6792,25.453,24.617,24.7948,1501300.0],["2016-09-20",24.9994,25.1239,24.1367,24.1812,736000.0],["2016-09-21",24.1634,24.3591,23.9767,24.2168,561100.0],["2016-09-22",24.368,24.368,24.03,24.0478,549700.0],["2016-09-23",23.9411,24.0122,23.5676,23.6298,509100.0],["2016-09-26",23.532,23.7721,23.2296,23.6565,426100.0],["2016-09-27",23.6921,23.8521,23.5942,23.7276,257400.0],["2016-09-28",23.3808,24.2079,23.3185,24.1901,703300.0],["2016-09-29",24.1189,24.1901,23.4964,23.5231,451000.0],["2016-09-30",23.6832,23.8433,23.283,23.6654,670500.0],["2016-10-03",23.6387,23.7454,23.5142,23.7276,305600.0],["2016-10-04",23.95,24.1101,23.8166,24.0122,419700.0],["2016-10-05",24.0211,24.2523,23.8166,23.9233,371500.0],["2016-10-06",23.9322,24.0122,23.7721,23.781,373900.0],["2016-10-07",23.8077,23.9411,23.612,23.8699,364400.0],["2016-10-10",23.9678,24.368,23.9678,24.2257,416200.0],["2016-10-11",24.1278,24.2612,23.9055,24.1545,381600.0],["2016-10-12",24.199,24.8927,24.1456,24.8927,638800.0],["2016-10-13",24.7415,24.7415,24.2701,24.5458,667300.0],["2016-10-14",24.617,24.8215,24.4213,24.7415,376500.0],["2016-10-17",24.9105,24.9638,24.786,24.866,293800.0],["2016-10-18",25.1239,25.2662,24.8749,25.0261,452000.0],["2016-10-19",25.0972,25.3818,24.9727,25.2484,351000.0],["2016-10-20",25.1328,25.2929,24.946,24.9994,267700.0],["2016-10-21",25.0794,25.1595,24.8838,24.9194,385200.0],["2016-10-24",25.0972,25.3907,25.035,25.3818,338600.0],["2016-10-25",25.3729,25.3907,24.9994,25.0972,355300.0],["2016-10-26",24.9727,25.284,24.7948,24.8126,321500.0],["2016-10-27",24.4569,24.4569,23.7099,23.7899,621200.0],["2016-10-28",23.7899,23.9589,23.4253,23.5587,396700.0],["2016-10-31",23.6743,23.7899,23.5053,23.5142,655000.0],["2016-11-01",23.612,23.6832,23.0251,23.1229,554600.0],["2016-11-02",23.1229,23.3719,23.0073,23.2385,353800.0],["2016-11-03",23.2385,23.5498,23.114,23.3185,580800.0],["2016-11-04",24.6437,25.0261,24.0923,24.1012,952600.0],["2016-11-07",24.5458,24.697,24.2257,24.448,661000.0],["2016-11-08",24.3769,24.3858,23.9944,24.119,565400.0],["2016-11-09",23.861,25.3462,23.7099,25.3107,862800.0],["2016-11-10",25.8265,26.6803,25.613,26.3512,1433500.0],["2016-11-11",26.5913,26.6802,25.5597,25.9599,1021800.0],["2016-11-14",26.3423,26.7247,24.9905,25.1506,1360400.0],["2016-11-15",24.7682,25.284,22.9806,25.1506,1410800.0],["2016-11-16",24.9816,25.6931,24.9816,25.3373,714700.0],["2016-11-17",25.3907,25.7553,25.0794,25.1239,801200.0],["2016-11-18",25.1506,25.7642,25.1417,25.5241,905700.0],["2016-11-21",25.2573,25.5508,24.9283,25.2929,880600.0],["2016-11-22",25.4974,25.951,25.3996,25.7998,1000800.0],["2016-11-23",25.9866,26.2178,25.8443,26.1022,1006800.0],["2016-11-25",26.2178,26.5291,26.1289,26.5202,270000.0],["2016-11-28",26.5646,27.2316,26.5646,26.6803,932400.0],["2016-11-29",26.8492,27.365,26.7781,27.1961,810600.0],["2016-11-30",27.3473,27.6674,27.0004,27.1427,710700.0],["2016-12-01",27.3206,28.0143,27.2228,27.8364,705800.0],["2016-12-02",27.7564,28.1921,27.4985,28.1832,1088800.0],["2016-12-05",28.2366,28.8769,28.2188,28.788,718400.0],["2016-12-06",28.5034,29.206,28.37,29.1793,892400.0],["2016-12-07",29.1971,29.3394,28.8769,28.9214,806000.0],["2016-12-08",29.1704,29.6507,28.9214,29.3572,694600.0],["2016-12-09",29.4461,29.8997,29.3127,29.8552,842900.0],["2016-12-12",29.8285,30.1843,29.6773,29.873,854400.0],["2016-12-13",29.9975,30.1309,28.4678,28.7791,1343700.0],["2016-12-14",28.6991,28.9303,28.1299,28.3166,1369300.0],["2016-12-15",28.2811,28.7524,27.8631,28.5034,828000.0],["2016-12-16",28.4856,28.6724,28.3077,28.3878,1698300.0],["2016-12-19",28.4678,28.7079,28.1032,28.7079,532500.0],["2016-12-20",28.6902,28.7257,28.45,28.6991,570300.0],["2016-12-21",28.6546,29.1259,28.4234,28.8947,437100.0],["2016-12-22",28.7702,28.9303,28.5657,28.8591,467500.0],["2016-12-23",28.7969,29.1704,28.7969,29.0459,208200.0],["2016-12-27",29.0904,29.375,28.8769,28.9925,310300.0],["2016-12-28",29.1704,29.1704,28.6012,28.6279,358500.0],["2016-12-29",28.6457,28.9748,28.45,28.6546,277400.0],["2016-12-30",28.6902,28.8413,28.4234,28.788,340700.0],["2017-01-03",29.2149,29.3216,28.5657,28.8325,474600.0],["2017-01-04",28.8769,29.5528,28.6902,29.4461,615900.0],["2017-01-05",29.286,29.3839,28.5212,28.7169,428200.0],["2017-01-06",29.0281,29.2416,28.7613,29.1437,459400.0],["2017-01-09",29.0014,29.0014,28.1388,28.2811,933100.0],["2017-01-10",28.2633,28.8769,28.0498,28.8325,797700.0],["2017-01-11",28.7791,29.1704,28.5657,29.0904,355600.0],["2017-01-12",29.0281,29.2505,28.2277,28.4945,472000.0],["2017-01-13",28.6635,29.1526,28.5746,28.8502,260600.0],["2017-01-17",28.6635,28.6635,28.1299,28.29,308700.0],["2017-01-18",28.4589,28.9303,28.1655,28.8858,291300.0],["2017-01-19",28.9659,29.1259,28.8236,29.0192,248100.0],["2017-01-20",29.2416,29.5528,29.0014,29.3394,362500.0],["2017-01-23",29.3305,29.5706,28.9392,29.1259,225200.0],["2017-01-24",29.2327,29.8018,29.0014,29.5617,473800.0],["2017-01-25",29.9352,30.54,29.7574,30.371,1462400.0],["2017-01-26",30.54,30.9224,30.1754,30.8068,740300.0],["2017-01-27",30.8157,30.9313,30.3354,30.5133,617500.0],["2017-01-30",31.0291,31.127,30.4422,30.62,950800.0],["2017-01-31",30.62,30.789,30.1754,30.7445,723700.0],["2017-02-01",31.0025,32.0163,30.7712,31.7139,861100.0],["2017-02-02",31.5183,32.0785,30.9313,31.2248,706300.0],["2017-02-03",31.6161,31.9452,31.4116,31.9363,469400.0],["2017-02-06",31.8473,32.2653,31.6517,31.7673,565700.0],["2017-02-07",31.7317,32.4432,31.7228,32.0519,606900.0],["2017-02-08",32.0519,32.3009,31.5183,32.2742,477100.0],["2017-02-09",32.2742,32.5944,32.0697,32.2298,690300.0],["2017-02-10",33.0924,33.8839,32.4076,32.461,939100.0],["2017-02-13",32.8345,33.0835,32.4432,32.7634,1080300.0],["2017-02-14",32.6477,32.8167,32.372,32.5143,897200.0],["2017-02-15",32.4965,32.541,32.1408,32.3631,876500.0],["2017-02-16",32.3276,32.372,31.9363,32.212,688400.0],["2017-02-17",32.1675,32.1675,31.5894,31.7317,914000.0],["2017-02-21",31.7317,31.8562,30.7179,30.869,1189300.0],["2017-02-22",30.7268,31.0025,30.1042,30.9313,1025900.0],["2017-02-23",31.038,31.127,30.3088,30.5934,633800.0],["2017-02-24",30.54,30.6734,30.1487,30.6289,392000.0],["2017-02-27",30.54,30.9491,30.4244,30.9046,584400.0],["2017-02-28",30.8335,31.0291,30.7623,30.958,906100.0],["2017-03-01",31.4027,31.6961,31.127,31.6072,1302700.0],["2017-03-02",31.6606,31.8473,31.0114,31.1003,584200.0],["2017-03-03",31.207,31.3582,30.8335,31.287,638200.0],["2017-03-06",31.5094,31.5183,30.8335,31.1536,564900.0],["2017-03-07",31.0025,31.3493,30.9491,31.1625,845500.0],["2017-03-08",31.3315,31.4649,30.9224,30.958,326400.0],["2017-03-09",31.0291,31.2515,30.7623,31.0113,674900.0],["2017-03-10",31.1803,31.2515,30.9135,31.2159,411800.0],["2017-03-13",31.127,32.1764,31.0825,32.123,730000.0],["2017-03-14",32.043,32.461,31.8651,32.292,682600.0],["2017-03-15",32.3898,32.4877,32.0163,32.2298,469600.0],["2017-03-16",32.4521,32.7367,32.1853,32.2831,472400.0],["2017-03-17",32.1942,32.3009,31.6783,32.0163,963800.0],["2017-03-20",32.0608,32.1586,31.5094,31.5538,560900.0],["2017-03-21",31.8473,32.0341,30.8424,31.1092,776400.0],["2017-03-22",30.8691,31.127,30.2821,30.7979,848100.0],["2017-03-23",30.7001,31.7139,30.6734,31.2515,444500.0],["2017-03-24",31.287,31.5005,30.9758,31.1359,380000.0],["2017-03-27",30.5311,31.1892,29.7485,31.0647,574900.0],["2017-03-28",31.0558,31.8118,30.9224,31.8118,712500.0],["2017-03-29",31.7406,31.8206,31.287,31.5805,406500.0],["2017-03-30",31.5449,32.1586,31.376,32.0252,592300.0],["2017-03-31",31.9629,32.4432,31.7495,32.1675,854300.0],["2017-04-03",32.2831,32.6388,31.7673,32.043,518300.0],["2017-04-04",32.0074,32.4432,31.8829,32.3543,403300.0],["2017-04-05",32.5499,33.8395,32.4877,32.5499,1814100.0],["2017-04-06",32.6122,32.7456,31.9985,32.6655,908500.0],["2017-04-07",32.4788,32.7811,32.0163,32.5588,692900.0],["2017-04-10",32.6033,33.128,32.4076,33.0035,548100.0],["2017-04-11",32.959,33.8039,32.9056,33.7772,464800.0],["2017-04-12",33.795,34.2663,33.5015,33.6082,568100.0],["2017-04-13",33.5193,33.5549,32.6833,32.7456,547900.0],["2017-04-17",32.6833,33.6705,32.6477,33.626,343600.0],["2017-04-18",33.5015,33.8128,33.377,33.7416,268900.0],["2017-04-19",34.0707,35.129,34.0707,34.4353,1369600.0],["2017-04-20",34.5242,35.0667,34.0974,34.3642,577600.0],["2017-04-21",33.795,33.8217,32.3809,33.457,1188900.0],["2017-04-24",33.9995,34.2041,33.457,33.4926,497500.0],["2017-04-25",33.7238,34.1863,33.6883,33.7772,421300.0],["2017-04-26",33.8306,35.0223,33.795,34.6043,580200.0],["2017-04-27",34.6932,34.6932,33.1813,33.3948,747300.0],["2017-04-28",33.3058,34.1151,32.8968,32.9145,575300.0],["2017-05-01",33.1724,33.3236,32.5499,32.7189,714400.0],["2017-05-02",32.7367,33.0835,32.3276,32.5944,633500.0],["2017-05-03",32.461,32.7456,32.3009,32.5855,452600.0],["2017-05-04",32.7011,32.79,32.2742,32.6744,512000.0],["2017-05-05",32.6833,32.6833,30.3088,31.954,1423400.0],["2017-05-08",31.6517,32.2386,30.8068,30.9135,1139000.0],["2017-05-09",31.3048,32.5677,31.2781,32.2564,1053600.0],["2017-05-10",32.2831,32.6299,31.874,32.6211,714500.0],["2017-05-11",32.461,33.3148,32.3809,32.9679,602600.0],["2017-05-12",32.8167,32.9056,32.3987,32.6566,391700.0],["2017-05-15",32.7011,33.1102,32.6477,32.9768,624700.0],["2017-05-16",32.8256,33.3503,32.7989,33.0924,412000.0],["2017-05-17",32.4699,32.8879,32.3365,32.5054,542800.0],["2017-05-18",32.4876,32.8701,32.1764,32.1942,594700.0],["2017-05-19",32.3187,32.5766,31.7584,31.8651,584300.0],["2017-05-22",31.8384,32.043,31.536,32.0163,456800.0],["2017-05-23",32.1052,32.5143,31.5983,32.5143,417300.0],["2017-05-24",32.6122,32.7456,32.3809,32.5232,241900.0],["2017-05-25",32.5855,32.6477,32.2386,32.4432,392200.0],["2017-05-26",32.4254,32.8256,32.0341,32.8078,304000.0],["2017-05-30",32.7634,32.7634,32.1586,32.2209,271000.0],["2017-05-31",32.2831,32.5321,31.625,32.2564,360300.0],["2017-06-01",32.1853,32.6744,32.0697,32.6744,437200.0],["2017-06-02",32.6833,33.2792,32.4877,32.5143,568100.0],["2017-06-05",32.5232,32.5499,31.2515,31.2781,839100.0],["2017-06-06",31.127,31.287,30.62,31.1181,708600.0],["2017-06-07",31.207,31.7495,31.0291,31.6072,400300.0],["2017-06-08",31.5538,32.5499,31.5361,32.1764,356900.0],["2017-06-09",32.212,32.8434,32.212,32.5588,503900.0],["2017-06-12",32.6211,32.9145,32.2208,32.6566,429200.0],["2017-06-13",32.6122,33.1369,32.6122,33.0568,312200.0],["2017-06-14",32.9145,32.9234,32.3098,32.8701,345300.0],["2017-06-15",32.5499,32.7545,32.2831,32.4965,248500.0],["2017-06-16",32.5321,32.6033,32.1586,32.4076,601400.0],["2017-06-19",32.5677,33.1636,32.5321,32.7634,229500.0],["2017-06-20",32.6655,32.7011,32.2653,32.2653,200900.0],["2017-06-21",32.3009,32.5054,31.9629,32.2209,260600.0],["2017-06-22",32.2208,32.292,31.8384,32.0252,285100.0],["2017-06-23",32.0963,32.3276,31.7406,32.0163,471800.0],["2017-06-26",32.0786,32.1942,31.4738,31.794,265500.0],["2017-06-27",31.8918,32.212,31.7406,32.0519,269000.0],["2017-06-28",32.2386,32.5588,32.1853,32.4521,173300.0],["2017-06-29",32.7367,33.1547,32.6211,33.1013,377800.0],["2017-06-30",33.2436,33.4304,32.541,33.0302,354300.0],["2017-07-03",33.2881,34.0618,33.2525,33.8483,305700.0],["2017-07-05",33.8839,34.3286,33.6527,33.9551,382500.0],["2017-07-06",33.875,34.2397,33.4303,34.0173,515500.0],["2017-07-07",34.2308,34.9155,33.9462,34.8533,764500.0],["2017-07-10",35.2179,35.2268,34.2397,34.2485,1021200.0],["2017-07-11",34.213,34.3464,33.8573,34.0351,557100.0],["2017-07-12",34.1329,34.6843,33.9106,34.4798,425600.0],["2017-07-13",34.4175,34.6132,34.1152,34.5065,378800.0],["2017-07-14",34.2752,34.6843,34.1685,34.4976,426700.0],["2017-07-17",34.4976,34.711,34.1952,34.631,464600.0],["2017-07-18",34.4353,35.0401,34.4264,34.7466,595800.0],["2017-07-19",34.7377,35.0134,34.5154,34.6576,349300.0],["2017-07-20",34.7466,34.96,34.4175,34.7733,318500.0],["2017-07-21",34.4887,34.6843,34.1863,34.3908,506400.0],["2017-07-24",34.4086,34.6754,33.8128,33.875,382600.0],["2017-07-25",34.4976,34.8355,33.9284,34.1063,350800.0],["2017-07-26",34.1685,34.2574,33.5904,33.6349,324100.0],["2017-07-27",33.7416,34.293,33.4215,33.5993,401000.0],["2017-07-28",33.6438,33.6883,33.3503,33.5549,235800.0],["2017-07-31",33.6527,34.293,33.5727,34.1685,259600.0],["2017-08-01",34.3464,34.8533,34.3464,34.7733,532800.0],["2017-08-02",34.7822,34.8266,34.1507,34.3464,434900.0],["2017-08-03",34.3108,34.4086,34.0262,34.1329,360400.0],["2017-08-04",34.4709,35.6804,33.9017,35.5915,1415800.0],["2017-08-07",36.1962,36.8543,35.5114,36.1606,1366600.0],["2017-08-08",35.4847,35.5648,35.049,35.0756,2977300.0],["2017-08-09",34.8622,34.9333,34.3019,34.7199,1355300.0],["2017-08-10",34.5598,34.5598,33.039,33.4392,1732400.0],["2017-08-11",33.1813,33.9995,32.6477,33.9729,1078700.0],["2017-08-14",34.3375,34.9422,34.3375,34.6665,824100.0],["2017-08-15",34.6843,34.88,34.3731,34.4798,862500.0],["2017-08-16",34.5865,34.96,34.542,34.6665,437000.0],["2017-08-17",34.6132,34.8711,34.044,34.1685,454100.0],["2017-08-18",33.8483,34.1952,33.457,33.6794,693300.0],["2017-08-21",33.6705,33.9284,33.4126,33.7149,302900.0],["2017-08-22",33.8483,34.4709,33.8483,34.124,431400.0],["2017-08-23",34.213,35.6003,34.213,35.3069,1481700.0],["2017-08-24",35.4225,35.5915,34.6665,34.8711,475300.0],["2017-08-25",34.9333,35.0756,34.1063,34.1507,565900.0],["2017-08-28",34.1685,34.3286,33.706,33.9106,390100.0],["2017-08-29",33.6883,33.7061,32.7811,33.1814,969300.0],["2017-08-30",33.1724,33.9284,33.0746,33.8306,573600.0],["2017-08-31",33.9284,34.8622,33.9284,34.7555,729100.0],["2017-09-01",34.711,34.8088,34.4798,34.6665,363500.0],["2017-09-05",34.293,34.5331,33.0657,33.1725,527000.0],["2017-09-06",33.3503,33.7416,32.8523,32.8523,527000.0],["2017-09-07",32.8078,32.879,31.794,32.1675,1015400.0],["2017-09-08",32.043,32.8612,31.9451,32.5677,799700.0],["2017-09-11",32.9501,33.5015,32.7722,33.3414,662500.0],["2017-09-12",34.2397,34.711,33.8217,34.6932,769000.0],["2017-09-13",34.6754,34.7644,34.4798,34.5509,465600.0],["2017-09-14",34.5509,35.2001,34.3997,34.4709,892200.0],["2017-09-15",34.4353,34.9778,34.293,34.7555,1226500.0],["2017-09-18",34.8266,35.2891,34.7821,35.0401,549800.0],["2017-09-19",35.0223,35.4847,35.0223,35.3336,472000.0],["2017-09-20",35.2802,35.4136,34.88,35.0223,584500.0],["2017-09-21",35.0134,35.298,34.7733,35.0756,490800.0],["2017-09-22",35.0223,35.3958,34.7199,35.1735,360000.0],["2017-09-25",35.0845,35.0845,34.3286,34.6754,368200.0],["2017-09-26",34.7733,35.4669,34.5776,35.378,931000.0],["2017-09-27",35.7071,35.9917,35.1824,35.796,944600.0],["2017-09-28",35.796,36.1251,35.4047,36.0361,805700.0],["2017-09-29",36.045,36.2673,35.8938,36.0183,470600.0],["2017-10-02",35.965,36.1606,35.4847,35.8761,663200.0],["2017-10-03",35.8227,36.1962,35.8138,36.0539,578000.0],["2017-10-04",36.1162,36.1962,35.4847,35.5025,899600.0],["2017-10-05",35.6181,36.1606,35.5381,35.8761,1267400.0],["2017-10-06",35.9116,36.0984,35.5915,35.6715,541500.0],["2017-10-09",35.6804,35.8849,34.9689,35.0934,416200.0],["2017-10-10",35.1557,35.378,35.129,35.3069,568400.0],["2017-10-11",35.796,36.1695,35.547,35.8138,638700.0],["2017-10-12",35.8316,36.214,35.5826,36.0361,661200.0],["2017-10-13",35.9561,37.1033,35.8938,36.9966,949000.0],["2017-10-16",37.1033,37.9215,37.0411,37.8059,1545400.0],["2017-10-17",37.9215,38.6775,37.5213,38.6152,1061700.0],["2017-10-18",38.7575,39.1933,38.5797,39.131,727800.0],["2017-10-19",38.8109,39.5757,38.3662,39.5579,825200.0],["2017-10-20",40.0204,40.1093,39.5224,39.5757,780800.0],["2017-10-23",39.3,39.5401,37.9838,38.4463,1078200.0],["2017-10-24",38.7931,39.2022,38.6864,38.8642,723400.0],["2017-10-25",38.8553,39.0421,38.5085,38.6152,806600.0],["2017-10-26",38.6419,39.6024,38.6419,38.8909,1088600.0],["2017-10-27",38.8998,39.3623,38.8198,39.0955,1010400.0],["2017-10-30",38.8731,39.2022,38.3395,38.4729,688000.0],["2017-10-31",38.6063,38.7308,37.5658,37.9037,1416800.0],["2017-11-01",38.3306,38.6775,37.9482,38.1617,799800.0],["2017-11-02",38.1528,38.9265,37.7881,37.8059,1120900.0],["2017-11-03",37.0144,37.13,35.3869,35.9917,2387900.0],["2017-11-06",35.9027,37.4769,35.6626,37.1923,1744100.0],["2017-11-07",37.1211,37.3168,36.6765,36.8543,1102800.0],["2017-11-08",36.8099,37.7437,36.4808,37.1656,1675500.0],["2017-11-09",37.3524,37.966,36.9521,37.548,1381600.0],["2017-11-10",37.966,37.966,36.8988,36.9788,813000.0],["2017-11-13",36.7832,38.2061,36.5964,38.1883,1011800.0],["2017-11-14",37.9571,38.1883,37.3968,37.6369,665300.0],["2017-11-15",37.2278,39.1044,37.2101,39.0332,1068000.0],["2017-11-16",39.2467,40.216,39.2022,39.9048,2398400.0],["2017-11-17",39.8425,40.0915,39.5401,39.8425,925900.0],["2017-11-20",40.0293,40.0471,39.6646,39.9314,564700.0],["2017-11-21",40.0915,40.2249,39.7447,39.9137,488100.0],["2017-11-22",39.8781,40.0649,39.718,39.7536,564600.0],["2017-11-24",39.9759,40.0826,39.5223,39.718,242700.0],["2017-11-27",39.718,39.9314,39.2644,39.2644,422900.0],["2017-11-28",40.0204,40.3227,39.5223,40.2249,1012600.0],["2017-11-29",40.3939,40.5095,39.5312,39.7891,753300.0],["2017-11-30",40.0204,40.0204,39.0688,39.3534,878900.0],["2017-12-01",39.2733,40.1627,38.304,40.0826,1336500.0],["2017-12-04",40.8919,41.0431,40.385,40.4828,902900.0],["2017-12-05",40.6963,41.0342,40.4117,40.5006,810400.0],["2017-12-06",40.2071,40.7319,40.056,40.5095,492200.0],["2017-12-07",40.3228,41.0431,40.3139,40.6607,931800.0],["2017-12-08",40.9453,41.4522,40.4206,41.4078,856300.0],["2017-12-11",41.888,42.057,41.4078,41.5856,645200.0],["2017-12-12",41.6123,41.8613,41.2921,41.301,478300.0],["2017-12-13",41.2299,41.5056,40.5984,40.6429,561200.0],["2017-12-14",40.7496,40.8741,39.7002,39.8158,785300.0],["2017-12-15",39.9581,40.4384,39.7892,39.9226,1495800.0],["2017-12-18",40.3139,40.7141,40.2961,40.6785,565000.0],["2017-12-19",40.7763,40.9809,39.8514,40.1271,497100.0],["2017-12-20",40.7941,41.7724,40.7941,41.1232,797400.0],["2017-12-21",41.2566,41.4255,40.6518,40.8653,465400.0],["2017-12-22",40.8653,40.8653,39.6291,40.0915,618000.0],["2017-12-26",40.1093,40.3939,39.967,40.136,314400.0],["2017-12-27",40.2516,40.2516,39.3089,39.5046,338300.0],["2017-12-28",39.5135,39.7625,39.4245,39.6646,252800.0],["2017-12-29",39.7091,39.9581,38.6063,38.6152,670400.0],["2018-01-02",39.0154,39.0243,38.2773,38.9799,705800.0],["2018-01-03",39.1577,39.2555,38.5263,38.7042,546300.0],["2018-01-04",38.8287,39.469,38.6152,39.469,680400.0],["2018-01-05",39.5401,40.2872,39.4957,39.8692,929400.0],["2018-01-08",40.7852,41.4611,40.385,40.4828,1148600.0],["2018-01-09",40.5451,41.0787,40.5451,40.634,717700.0],["2018-01-10",40.5629,41.6746,40.5006,41.5056,701000.0],["2018-01-11",41.6657,42.6528,41.5145,42.5461,797900.0],["2018-01-12",42.6973,43.1509,42.555,42.7596,622800.0],["2018-01-16",43.0975,43.1953,42.4928,42.4928,625700.0],["2018-01-17",42.5639,42.893,42.057,42.5906,620800.0],["2018-01-18",42.6528,43.5777,42.3771,43.0086,850900.0],["2018-01-19",42.9107,43.5777,42.6173,43.5777,456500.0],["2018-01-22",43.5244,43.8001,43.1953,43.5866,384200.0],["2018-01-23",43.5155,44.307,43.3465,44.307,531900.0],["2018-01-24",44.5382,44.5382,43.142,43.1597,390900.0],["2018-01-25",43.5955,43.5955,42.386,42.7507,580400.0],["2018-01-26",42.7418,42.9285,42.306,42.475,318000.0],["2018-01-29",42.475,42.5017,41.8969,42.1904,425400.0],["2018-01-30",41.8435,42.2082,41.8435,41.9769,445800.0],["2018-01-31",42.2882,42.3771,41.2743,41.3722,559800.0],["2018-02-01",41.301,42.5995,41.0787,42.5016,475300.0],["2018-02-02",42.4661,42.7773,41.5234,41.6479,543200.0],["2018-02-05",41.221,41.6657,39.5579,39.887,747800.0],["2018-02-06",39.1666,40.6785,38.3306,39.8158,1038400.0],["2018-02-07",39.798,40.5896,39.3445,40.0382,644900.0],["2018-02-08",40.0382,40.3228,38.0905,38.5885,902400.0],["2018-02-09",39.0599,39.3978,36.6498,39.0599,1556600.0],["2018-02-12",39.7447,40.465,38.8909,39.7891,1509900.0],["2018-02-13",39.6113,40.723,39.3623,40.6518,1021400.0],["2018-02-14",40.3583,42.3505,40.3228,42.2082,912500.0],["2018-02-15",42.3593,42.4483,41.2477,41.6834,955700.0],["2018-02-16",41.5678,42.3682,41.5678,42.0036,290200.0],["2018-02-20",41.7991,42.1459,41.4433,41.6568,455500.0],["2018-02-21",41.8257,42.6439,41.8257,41.9147,495800.0],["2018-02-22",42.0748,42.386,41.0164,41.1232,567900.0],["2018-02-23",41.2921,41.8702,40.9186,41.8702,489700.0],["2018-02-26",42.2171,42.3682,41.4611,41.6746,262000.0],["2018-02-27",41.6657,41.9325,40.6162,40.6696,393200.0],["2018-02-28",40.7763,41.0965,40.0826,40.1004,508600.0],["2018-03-01",40.0115,40.1716,39.2378,39.7625,559300.0],["2018-03-02",39.5846,40.5451,39.2378,40.4295,436900.0],["2018-03-05",40.1538,40.6963,39.6469,40.3761,425800.0],["2018-03-06",40.385,40.8297,39.8603,40.4117,599500.0],["2018-03-07",40.136,41.7101,40.136,41.5145,420300.0],["2018-03-08",41.5145,41.6657,41.0342,41.39,347600.0],["2018-03-09",41.7546,42.5461,41.6657,42.386,419400.0],["2018-03-12",42.2082,42.386,37.7526,38.2328,2004500.0],["2018-03-13",38.7753,39.5668,37.5836,37.6992,1453300.0],["2018-03-14",37.7348,37.8326,35.2357,36.3919,3383000.0],["2018-03-15",36.6765,36.7921,35.5292,36.2407,1871400.0],["2018-03-16",35.5559,36.5875,35.4403,35.627,2162700.0],["2018-03-19",35.5737,36.8276,35.2802,36.6231,978400.0],["2018-03-20",36.4986,36.8365,36.0717,36.383,960600.0],["2018-03-21",36.2585,38.046,36.0628,37.4502,954800.0],["2018-03-22",37.1567,37.8504,36.9522,37.4591,1090600.0],["2018-03-23",37.6458,37.966,36.4363,36.4986,1094600.0],["2018-03-26",37.2812,37.3612,36.6676,37.2812,607900.0],["2018-03-27",37.6014,38.713,37.4057,37.8148,981700.0],["2018-03-28",37.8949,38.0105,37.2278,37.6281,612200.0],["2018-03-29",37.717,38.3217,37.5836,37.8504,619800.0],["2018-04-02",37.6103,37.8593,36.6231,37.4413,553200.0],["2018-04-03",37.4413,38.1617,37.4413,37.886,367600.0],["2018-04-04",37.4146,38.0194,37.3435,37.886,304000.0],["2018-04-05",38.1528,38.215,37.7704,38.1439,246600.0],["2018-04-06",37.7437,38.4551,37.2812,37.4146,885200.0],["2018-04-09",32.9057,33.2169,31.0469,31.6695,3641200.0],["2018-04-10",31.1358,32.0252,30.2999,31.9807,3200300.0],["2018-04-11",31.705,32.4432,31.5272,32.2831,1344000.0],["2018-04-12",32.4521,33.128,32.4521,32.7811,1131900.0],["2018-04-13",32.7278,32.9501,32.1675,32.6833,1384000.0],["2018-04-16",32.79,32.79,32.1497,32.3276,872200.0],["2018-04-17",32.3365,33.1013,32.1675,32.8078,749100.0],["2018-04-18",32.9946,33.0035,30.2554,30.9758,2601500.0],["2018-04-19",29.2682,31.0113,29.2682,29.9797,2684400.0],["2018-04-20",30.0509,30.8157,30.042,30.5667,1216200.0],["2018-04-23",30.789,30.9936,30.4244,30.5489,484300.0],["2018-04-24",30.7268,31.6784,30.6023,31.3315,704400.0],["2018-04-25",31.3137,31.376,30.3799,30.46,1329600.0],["2018-04-26",30.6111,30.7268,29.7663,30.2554,1000400.0],["2018-04-27",30.3177,31.1625,29.9352,30.2109,681600.0],["2018-04-30",30.2554,30.5934,29.1082,29.3127,1167400.0],["2018-05-01",29.3839,30.7179,29.2238,30.5222,1867800.0],["2018-05-02",30.62,30.789,29.9264,30.4422,916300.0],["2018-05-03",30.3177,30.4866,29.7485,30.2999,513800.0],["2018-05-04",30.1931,31.7851,29.9086,31.3849,999800.0],["2018-05-07",31.5716,32.4699,31.5627,31.9718,862600.0],["2018-05-08",31.9274,32.6655,31.7851,32.0252,1058800.0],["2018-05-09",32.1675,32.2831,31.3226,31.5449,590700.0],["2018-05-10",31.625,31.8473,31.1536,31.207,627600.0],["2018-05-11",31.287,31.5627,31.0647,31.2515,656800.0],["2018-05-14",31.2426,31.9452,31.0202,31.4471,769600.0],["2018-05-15",31.3404,32.0341,31.1803,31.4116,542200.0],["2018-05-16",31.5983,32.0252,31.4293,31.8118,484500.0],["2018-05-17",31.9096,32.1052,31.7228,31.8651,549000.0],["2018-05-18",32.0963,32.0963,31.5983,31.6072,602200.0],["2018-05-21",31.7406,31.8829,31.3849,31.6517,619400.0],["2018-05-22",31.625,31.9629,31.4649,31.4827,653100.0],["2018-05-23",31.456,31.6872,31.0291,31.1714,908800.0],["2018-05-24",31.0025,31.1092,30.0153,30.7712,748500.0],["2018-05-25",30.6645,31.1625,30.4688,30.9224,394200.0],["2018-05-29",30.6467,31.1359,30.46,31.0113,395200.0],["2018-05-30",31.3048,31.4382,30.9936,31.038,576600.0],["2018-05-31",31.0647,31.1536,30.5044,30.5044,708300.0],["2018-06-01",30.7534,31.3404,30.7445,31.0736,748900.0],["2018-06-04",31.2248,31.545,31.0647,31.3048,621300.0],["2018-06-05",31.2337,31.4649,31.0113,31.3404,604100.0],["2018-06-06",31.376,32.8434,31.3493,32.541,894500.0],["2018-06-07",32.6566,32.7811,32.1141,32.6477,527900.0],["2018-06-08",32.6744,34.1152,32.6744,33.9729,1134600.0],["2018-06-11",33.964,34.0796,33.1902,33.2347,693500.0],["2018-06-12",33.3325,33.7327,33.0301,33.0835,849800.0],["2018-06-13",33.0657,33.2436,32.6033,32.7811,732900.0],["2018-06-14",32.9056,33.0657,32.6211,33.0035,610800.0],["2018-06-15",32.7722,33.1102,32.6122,32.959,896300.0],["2018-06-18",32.8612,33.2347,32.7456,32.9323,554900.0],["2018-06-19",32.8345,33.3325,32.2475,33.3058,783000.0],["2018-06-20",33.5726,33.9729,33.4126,33.9373,757800.0],["2018-06-21",33.964,34.0262,33.2614,33.3948,750700.0],["2018-06-22",33.5104,33.6527,32.879,33.1102,2478300.0],["2018-06-25",33.0301,33.0568,32.1497,32.3098,694700.0],["2018-06-26",32.2831,32.71,31.9007,32.3987,599900.0],["2018-06-27",32.3898,32.5321,31.6428,31.8562,519800.0],["2018-06-28",31.8562,32.3009,31.7762,32.0341,485800.0],["2018-06-29",32.2298,32.6833,31.8207,31.8562,577700.0],["2018-07-02",31.6784,32.3098,31.5272,32.3009,487000.0],["2018-07-03",32.3542,32.8256,32.0074,32.0163,443900.0],["2018-07-05",32.3187,32.6833,32.0341,32.6566,963200.0],["2018-07-06",32.6922,33.3592,32.4343,33.0835,679700.0],["2018-07-09",33.1813,33.6616,33.0479,33.4392,838600.0],["2018-07-10",33.5193,33.6349,33.0213,33.1636,790500.0],["2018-07-11",32.8345,33.0035,32.3987,32.63,656000.0],["2018-07-12",32.8167,32.8167,31.9629,32.1052,609900.0],["2018-07-13",32.0163,32.1586,31.5716,31.7495,641100.0],["2018-07-16",31.8651,32.4876,31.7139,32.3098,699300.0],["2018-07-17",32.3009,32.7456,32.2653,32.6033,589300.0],["2018-07-18",32.8968,34.2752,32.8968,34.1329,925000.0],["2018-07-19",34.0796,35.3869,33.9284,34.8889,1446000.0],["2018-07-20",34.7999,35.0934,34.3464,34.5687,666800.0],["2018-07-23",34.3197,34.5954,34.044,34.1152,832500.0],["2018-07-24",34.2397,34.2841,33.5726,33.8483,907000.0],["2018-07-25",33.795,34.1063,33.5193,33.795,1064500.0],["2018-07-26",33.964,35.2713,33.8217,34.5065,784000.0],["2018-07-27",34.3731,34.4353,33.9373,34.1418,813000.0],["2018-07-30",34.3642,34.7288,34.0173,34.0173,714400.0],["2018-07-31",33.9729,34.4798,33.795,34.1507,714400.0],["2018-08-01",34.1507,34.3286,33.4659,33.8661,651000.0],["2018-08-02",33.6972,34.4442,33.3681,34.0173,946600.0],["2018-08-03",34.8711,35.5292,34.0618,35.5114,1388300.0],["2018-08-06",35.5737,35.8494,35.2713,35.8316,780800.0],["2018-08-07",36.0717,36.8543,36.0717,36.5875,1027200.0],["2018-08-08",36.463,36.6676,35.8494,36.5075,559100.0],["2018-08-09",36.383,36.7921,35.8583,35.9828,284100.0],["2018-08-10",35.6092,36.6498,35.5292,36.4541,614600.0],["2018-08-13",36.5342,37.05,36.1517,36.3741,540700.0],["2018-08-14",36.4096,36.7921,36.2674,36.4008,561800.0],["2018-08-15",36.2851,36.6142,36.0984,36.2229,366100.0],["2018-08-16",36.463,37.13,36.4541,36.961,501500.0],["2018-08-17",36.8099,37.2634,36.8099,37.1567,460100.0],["2018-08-20",37.2367,37.5569,37.0678,37.3257,447900.0],["2018-08-21",37.3168,37.7259,37.2189,37.7081,714900.0],["2018-08-22",37.6725,38.1528,37.6636,38.1172,530700.0],["2018-08-23",38.0994,38.2595,37.8771,38.2595,442800.0],["2018-08-24",38.2595,38.4818,38.0905,38.1794,545300.0],["2018-08-27",38.3217,38.8198,38.2239,38.3395,654900.0],["2018-08-28",38.464,38.5974,37.8237,37.886,433800.0],["2018-08-29",37.9571,38.4729,37.7704,38.2951,477900.0],["2018-08-30",38.2417,38.5796,37.9749,38.3128,467000.0],["2018-08-31",38.2684,38.7219,38.1794,38.5619,521100.0],["2018-09-04",38.5352,39.0421,38.4907,38.971,623600.0],["2018-09-05",38.9443,39.9492,38.9443,39.3623,911500.0],["2018-09-06",39.2644,39.7269,38.9621,39.4512,708400.0],["2018-09-07",39.5579,39.7625,39.2911,39.5046,914500.0],["2018-09-10",39.6202,39.9137,39.4067,39.8425,514000.0],["2018-09-11",39.7714,40.385,39.6735,40.2427,638800.0],["2018-09-12",40.1982,40.2516,39.6646,39.9492,692500.0],["2018-09-13",40.0026,40.1805,39.5579,39.6735,531500.0],["2018-09-14",39.8069,40.554,39.6202,40.2516,662100.0],["2018-09-17",40.3583,40.554,39.4334,39.798,574100.0],["2018-09-18",39.7358,39.8425,39.3712,39.5046,421500.0],["2018-09-19",39.4423,39.9137,39.2467,39.6557,563800.0],["2018-09-20",39.8603,40.1449,39.3178,39.3889,520100.0],["2018-09-21",39.6202,39.8692,39.4334,39.6202,1389300.0],["2018-09-24",39.4868,39.7091,38.8998,39.22,399800.0],["2018-09-25",39.3356,39.3356,38.6864,38.7753,672000.0],["2018-09-26",38.8376,38.9443,38.2595,38.2684,599200.0],["2018-09-27",38.3929,38.7931,38.0371,38.5174,420200.0],["2018-09-28",38.4996,39.718,38.3395,39.3534,887400.0],["2018-10-01",39.5401,39.7002,38.6953,38.8642,629900.0],["2018-10-02",38.8287,39.2644,38.3751,38.5174,505100.0],["2018-10-03",38.6419,38.9087,38.2239,38.7575,491800.0],["2018-10-04",38.7753,39.0866,38.4107,38.7753,556700.0],["2018-10-05",38.8198,38.8198,37.5124,37.5213,763200.0],["2018-10-08",37.5747,37.717,37.0055,37.3079,522600.0],["2018-10-09",37.1745,37.2901,36.881,37.2456,659800.0],["2018-10-10",37.1033,37.3168,35.9116,35.9383,386500.0],["2018-10-11",35.6626,35.7071,34.8711,34.9156,819500.0],["2018-10-12",35.4758,35.4758,34.5154,35.0578,627100.0],["2018-10-15",35.1557,35.2268,34.7199,34.9422,528300.0],["2018-10-16",35.1468,35.716,34.631,35.5737,693000.0],["2018-10-17",36.2318,36.3385,35.3513,36.2407,697100.0],["2018-10-18",36.1873,36.5164,35.7604,36.0628,755200.0],["2018-10-19",35.9561,36.4186,35.1379,35.4047,410500.0],["2018-10-22",35.4669,36.0005,35.2446,35.2802,336300.0],["2018-10-23",34.8444,35.1913,34.5687,34.8711,419000.0],["2018-10-24",34.7466,34.8533,32.8701,32.8967,1210500.0],["2018-10-25",33.0035,33.8572,33.0035,33.7505,505300.0],["2018-10-26",33.4748,33.7772,32.7633,33.3503,497700.0],["2018-10-29",33.7594,34.293,33.3859,33.7505,411700.0],["2018-10-30",33.8395,34.0618,33.457,33.9817,539700.0],["2018-10-31",34.5065,35.6181,34.2397,35.0578,823800.0],["2018-11-01",35.0579,35.8227,34.9956,35.716,611300.0],["2018-11-02",35.9027,36.0095,35.0134,35.3247,370400.0],["2018-11-05",35.3158,35.965,34.8533,35.3602,378400.0],["2018-11-06",35.2179,36.134,35.1557,36.0361,431800.0],["2018-11-07",36.214,36.3652,35.3602,36.3029,465100.0],["2018-11-08",36.0272,36.8099,35.9739,36.7476,413700.0],["2018-11-09",38.3929,38.5708,35.0756,35.4314,1379700.0],["2018-11-12",35.5114,36.2496,34.791,35.6359,823200.0],["2018-11-13",35.8672,36.6676,35.627,36.0806,461500.0],["2018-11-14",36.3741,36.3741,34.9689,35.458,653200.0],["2018-11-15",35.298,36.3296,35.1912,36.2673,487900.0],["2018-11-16",36.0183,36.3652,35.5203,35.8049,327600.0],["2018-11-19",35.9027,36.0539,34.4442,34.9956,833800.0],["2018-11-20",34.6132,34.711,33.6616,33.8039,722800.0],["2018-11-21",33.9728,34.6843,33.5193,34.2663,321200.0],["2018-11-23",33.9195,34.3464,33.8306,33.8572,116800.0],["2018-11-26",34.2752,34.8444,34.1507,34.7199,488200.0],["2018-11-27",34.5509,34.7377,33.6171,33.8128,429900.0],["2018-11-28",33.9106,34.6932,33.457,34.5243,624300.0],["2018-11-29",34.2486,34.9422,34.0351,34.5243,405100.0],["2018-11-30",34.4353,34.7999,33.9195,34.293,566300.0],["2018-12-03",34.7199,35.0045,34.2308,34.631,602400.0],["2018-12-04",34.5242,34.7199,32.2208,32.3187,671100.0],["2018-12-06",31.7139,32.6655,31.376,32.6655,574300.0],["2018-12-07",32.6122,33.1725,31.5983,31.874,502200.0],["2018-12-10",31.9629,32.0163,30.709,31.207,894900.0],["2018-12-11",31.9096,32.3276,31.1536,31.5716,1197400.0],["2018-12-12",32.1408,32.2653,31.2159,31.2515,724400.0],["2018-12-13",31.2959,31.5538,30.5756,30.6556,491900.0],["2018-12-14",30.2109,30.9046,29.8997,30.1843,758700.0],["2018-12-17",30.0331,30.4511,29.7663,29.9175,635600.0],["2018-12-18",30.2732,30.6556,29.9975,30.1665,571400.0],["2018-12-19",30.0864,30.6289,29.0459,29.2949,645300.0],["2018-12-20",29.0815,29.5439,28.6279,28.9036,781600.0],["2018-12-21",28.9125,29.4194,28.1121,28.2455,674500.0],["2018-12-24",27.9876,28.5301,27.6407,27.7919,182600.0],["2018-12-26",27.9965,29.5439,27.8275,29.4728,647000.0],["2018-12-27",28.9036,29.5973,28.5123,29.5795,460200.0],["2018-12-28",29.535,30.0598,29.2238,29.5617,311500.0],["2018-12-31",29.6595,30.4244,29.6595,30.3977,816000.0],["2019-01-02",29.8196,30.6023,29.7485,30.291,528600.0],["2019-01-03",30.1932,30.54,29.6773,30.0153,508000.0],["2019-01-04",30.3443,31.2337,30.2198,31.2159,558200.0],["2019-01-07",30.9669,31.5894,30.7623,31.1625,606700.0],["2019-01-08",31.5272,32.212,31.2159,32.2031,731000.0],["2019-01-09",32.292,33.0213,32.1319,32.4877,535300.0],["2019-01-10",32.2653,33.0302,32.1497,32.959,495700.0],["2019-01-11",32.9412,32.9412,31.9452,32.5855,472600.0],["2019-01-14",32.3809,33.0835,32.2831,32.5677,487100.0],["2019-01-15",32.6033,33.1013,32.2386,33.0568,508000.0],["2019-01-16",33.3236,33.5638,32.9056,33.4748,459600.0],["2019-01-17",33.1636,33.715,32.9768,33.1814,406300.0],["2019-01-18",33.3859,33.9106,33.1013,33.5993,451900.0],["2019-01-22",33.3414,33.5549,32.9768,33.1814,331500.0],["2019-01-23",33.2258,33.8839,33.0835,33.1725,300100.0],["2019-01-24",33.1813,33.7416,32.8256,33.7149,206700.0],["2019-01-25",33.9106,34.4531,33.6705,34.1329,379100.0],["2019-01-28",33.8128,34.3375,33.8128,34.213,289500.0],["2019-01-29",34.213,34.6932,34.1329,34.3108,282700.0],["2019-01-30",34.4264,34.7999,34.0351,34.5865,390900.0],["2019-01-31",34.5331,35.4314,34.4709,35.3513,644400.0],["2019-02-01",35.3958,36.0806,35.2446,36.0272,750400.0],["2019-02-04",35.9917,36.4274,35.8227,36.4008,649600.0],["2019-02-05",36.4185,36.6053,36.0183,36.3741,478600.0],["2019-02-06",36.383,36.6409,36.2318,36.4452,332100.0],["2019-02-07",36.4986,36.7921,36.1428,36.4096,557200.0],["2019-02-08",36.7209,37.3435,35.6448,36.8721,806500.0],["2019-02-11",37.1745,37.2278,36.2585,36.7031,528200.0],["2019-02-12",36.9077,37.8059,36.9077,37.7437,558800.0],["2019-02-13",37.7437,38.3128,37.6458,38.1261,692100.0],["2019-02-14",37.8237,38.2595,37.5658,38.2061,641600.0],["2019-02-15",38.553,39.9225,38.553,39.4779,1176400.0],["2019-02-19",39.4245,40.0737,39.1488,39.8781,541000.0],["2019-02-20",39.8425,39.9137,39.38,39.638,496800.0],["2019-02-21",39.6024,39.6824,39.1221,39.3267,376300.0],["2019-02-22",39.4957,39.7714,39.2555,39.4067,702900.0],["2019-02-25",39.5935,39.9759,38.7397,38.7753,670600.0],["2019-02-26",38.6419,39.0243,38.3217,38.6241,475800.0],["2019-02-27",38.633,38.8376,38.215,38.5174,286000.0],["2019-02-28",38.4285,38.6152,38.1617,38.3662,402700.0],["2019-03-01",38.7308,39.22,38.5974,38.8553,562000.0],["2019-03-04",38.8642,39.3712,38.6686,38.9443,587800.0],["2019-03-05",38.882,39.3801,38.7219,39.0599,456300.0],["2019-03-06",39.1044,39.3978,38.7219,38.7931,443200.0],["2019-03-07",38.6864,38.6864,37.4235,37.8504,530500.0],["2019-03-08",37.5124,37.9749,37.468,37.7881,230600.0],["2019-03-11",37.8237,38.802,37.6903,38.802,855200.0],["2019-03-12",38.8553,38.9799,38.2239,38.5352,329200.0],["2019-03-13",38.7308,38.8998,38.5085,38.8287,297700.0],["2019-03-14",38.8375,39.0866,38.6063,38.9621,276900.0],["2019-03-15",38.9443,39.4334,38.7931,39.3267,1208000.0],["2019-03-18",39.4601,41.9414,39.4601,41.47,2349700.0],["2019-03-19",42.3416,42.635,41.1943,41.2477,1216800.0],["2019-03-20",41.2477,41.5056,40.0737,40.305,858700.0],["2019-03-21",40.1538,40.883,40.0204,40.7674,1096600.0],["2019-03-22",40.465,40.465,38.553,38.9799,1268500.0],["2019-03-25",38.8731,39.0688,37.5124,37.9571,1636900.0],["2019-03-26",38.1705,38.7664,37.9571,38.4729,570600.0],["2019-03-27",38.4196,38.6775,37.6103,38.4907,439200.0],["2019-03-28",38.5263,39.0332,38.3128,39.0065,404400.0],["2019-03-29",39.3445,39.549,38.1439,38.6419,616000.0],["2019-04-01",39.051,40.0737,39.0243,39.9937,493500.0],["2019-04-02",39.9226,40.2961,39.7269,40.1004,341200.0],["2019-04-03",40.4651,40.7319,40.2338,40.2605,301000.0],["2019-04-04",40.2427,40.6429,40.1271,40.5629,356200.0],["2019-04-05",40.5896,40.7318,40.2516,40.7318,282700.0],["2019-04-08",40.4828,41.4433,40.4651,41.3633,379300.0],["2019-04-09",41.3366,41.3544,39.4245,39.4868,595000.0],["2019-04-10",39.4512,40.1627,39.3623,40.0204,461600.0],["2019-04-11",40.1893,40.7585,40.1716,40.4562,664100.0],["2019-04-12",40.9275,41.3811,40.3583,40.8208,492000.0],["2019-04-15",40.8208,41.2477,40.1538,40.5807,450500.0],["2019-04-16",40.6696,40.9186,40.4295,40.6518,525100.0],["2019-04-17",40.8564,40.8564,40.1182,40.2427,582900.0],["2019-04-18",40.0915,40.4651,39.549,40.1004,961200.0],["2019-04-22",39.9848,40.5273,39.5668,40.4917,418700.0],["2019-04-23",40.6518,41.6746,40.6251,41.1498,443500.0],["2019-04-24",40.9986,41.6123,40.6251,41.2388,520300.0],["2019-04-25",40.9809,41.4611,40.5273,41.301,401400.0],["2019-04-26",41.4166,41.6123,40.9898,41.4611,381400.0],["2019-04-29",41.5145,42.5194,41.3811,42.1815,506600.0],["2019-04-30",42.3416,42.5728,41.7635,42.1993,489100.0],["2019-05-01",42.2171,42.804,41.7813,42.057,558800.0],["2019-05-02",42.1993,42.7773,42.1014,42.5906,577500.0],["2019-05-03",43.1331,43.2398,41.4878,42.5995,759400.0],["2019-05-06",42.7507,43.471,41.888,43.3198,691600.0],["2019-05-07",42.8663,43.0797,41.7101,41.9858,421400.0],["2019-05-08",41.8524,41.9769,41.5056,41.5589,1323300.0],["2019-05-09",41.1854,41.6657,40.7052,41.6301,515000.0],["2019-05-10",41.6034,42.4661,41.0698,42.0748,956700.0],["2019-05-13",41.2832,41.3544,40.385,40.634,603100.0],["2019-05-14",40.6963,41.7724,40.6696,41.5856,522100.0],["2019-05-15",41.0609,41.8524,40.7585,41.808,430400.0],["2019-05-16",41.7991,42.6439,41.7546,42.3416,486200.0],["2019-05-17",41.9414,42.4839,41.9414,42.0837,496000.0],["2019-05-20",41.9147,42.6884,41.7991,42.4483,598400.0],["2019-05-21",42.7507,43.4088,42.3682,42.475,815200.0],["2019-05-22",42.3504,42.7773,42.3504,42.7418,575400.0],["2019-05-23",42.4661,42.7062,42.1548,42.4572,590600.0],["2019-05-24",42.6706,42.8841,42.4127,42.475,477800.0],["2019-05-28",42.5194,43.2932,42.4661,42.7773,432300.0],["2019-05-29",42.4127,42.8485,42.2793,42.8485,606800.0],["2019-05-30",43.0175,43.3109,42.057,42.2348,493800.0],["2019-05-31",41.5501,41.9058,41.0431,41.7546,881500.0],["2019-06-03",41.7546,42.4038,41.4078,41.6212,913700.0],["2019-06-04",42.1014,42.3682,41.7902,42.1548,1086200.0],["2019-06-05",42.555,42.9107,41.7635,42.8574,623700.0],["2019-06-06",42.9107,43.7645,42.9107,43.5422,960000.0],["2019-06-07",43.7734,43.9957,43.2665,43.3999,600300.0],["2019-06-10",43.8712,44.9207,43.6133,43.8801,841000.0],["2019-06-11",44.0758,44.2181,43.1597,43.5599,910100.0],["2019-06-12",43.4799,43.8712,43.1864,43.2131,347700.0],["2019-06-13",43.4799,43.6222,43.1864,43.222,533200.0],["2019-06-14",43.1331,43.471,42.5906,43.0708,438600.0],["2019-06-17",43.1064,43.2665,42.4394,42.5105,313000.0],["2019-06-18",42.6439,43.889,42.5105,43.64,715000.0],["2019-06-19",43.5866,44.3337,43.5866,44.1025,537300.0],["2019-06-20",44.4226,44.5382,43.64,43.8179,489900.0],["2019-06-21",43.5511,43.809,42.1815,42.2526,1117700.0],["2019-06-24",42.3416,42.7507,42.0925,42.1192,555000.0],["2019-06-25",42.1014,42.1192,40.3583,40.385,1180200.0],["2019-06-26",40.6696,41.1232,40.3317,41.0431,665200.0],["2019-06-27",41.1054,41.5589,40.6874,41.5145,348600.0],["2019-06-28",41.5767,41.9147,41.1143,41.7902,1014100.0],["2019-07-01",42.2971,42.8129,42.0925,42.7062,370400.0],["2019-07-02",42.7062,42.804,42.1815,42.555,437100.0],["2019-07-03",42.724,43.5244,42.724,43.2932,207800.0],["2019-07-05",43.2309,43.7912,43.1509,43.6934,279300.0],["2019-07-08",43.5777,43.9068,42.9819,43.1686,432100.0],["2019-07-09",43.0086,43.3376,42.6973,43.1775,431700.0],["2019-07-10",43.302,43.4799,42.7151,43.3821,463100.0],["2019-07-11",43.5155,43.5244,42.8129,43.5244,664000.0],["2019-07-12",43.6756,44.3781,43.5955,44.1469,299300.0],["2019-07-15",44.2003,44.2803,42.4839,42.6261,592800.0],["2019-07-16",42.6706,43.1064,42.4216,42.6617,585400.0],["2019-07-17",42.5995,42.5995,41.5856,41.6568,716600.0],["2019-07-18",41.7724,42.475,41.719,42.475,656500.0],["2019-07-19",42.3949,42.4572,41.7457,41.7813,425500.0],["2019-07-22",41.6834,41.8257,41.1498,41.1765,688900.0],["2019-07-23",41.2654,42.0214,41.0609,41.9858,457100.0],["2019-07-24",41.9591,42.8841,41.8969,42.804,460700.0],["2019-07-25",42.6706,42.7062,41.5412,41.7012,661300.0],["2019-07-26",41.7279,41.7279,39.9759,40.6696,822700.0],["2019-07-29",40.5718,41.5056,40.5629,41.4522,718700.0],["2019-07-30",41.0876,41.888,41.0876,41.8257,550800.0],["2019-07-31",41.8435,42.1993,40.9809,41.052,753500.0],["2019-08-01",40.8653,41.7279,39.2022,40.3583,917600.0],["2019-08-02",40.9631,41.1854,37.6814,40.6874,1528900.0],["2019-08-05",39.9581,40.3139,39.2111,39.887,646800.0],["2019-08-06",40.2872,40.8919,39.9848,40.8653,522500.0],["2019-08-07",40.2605,41.0698,40.0826,40.8653,663700.0],["2019-08-08",41.2032,41.9769,41.0698,41.808,411200.0],["2019-08-09",41.7279,42.5728,41.5145,41.9058,513900.0],["2019-08-12",41.4789,41.4789,40.7141,40.8564,281900.0],["2019-08-13",40.8119,41.8524,40.634,41.2566,273400.0],["2019-08-14",40.6963,40.7496,40.0915,40.4739,458300.0],["2019-08-15",40.7318,41.5323,40.5629,40.8919,388300.0],["2019-08-16",41.2744,42.2793,41.2744,42.1103,607300.0],["2019-08-19",42.6617,43.0264,42.2793,42.6973,633100.0],["2019-08-20",42.6262,43.2131,42.3327,42.3682,788400.0],["2019-08-21",42.7329,43.0886,42.3327,42.475,560700.0],["2019-08-22",42.7329,43.3376,42.6262,43.1864,579400.0],["2019-08-23",43.053,43.5955,42.1459,42.2348,621600.0],["2019-08-26",42.635,42.9018,42.4127,42.8929,293400.0],["2019-08-27",43.1864,43.1864,41.7991,41.8969,342000.0],["2019-08-28",41.7724,42.5194,41.55,42.3682,605000.0],["2019-08-29",42.8574,43.4888,42.8218,43.3732,303700.0],["2019-08-30",43.6578,43.7556,42.804,43.1331,382800.0],["2019-09-03",42.9279,43.5524,42.7851,43.1866,562100.0],["2019-09-04",43.6237,43.6237,42.7851,43.0528,282600.0],["2019-09-05",43.597,44.2214,43.249,43.6327,422100.0],["2019-09-06",43.6862,44.5872,42.9101,42.9903,501500.0],["2019-09-09",43.2312,44.3642,43.0528,44.2393,454600.0],["2019-09-10",44.3285,44.3285,42.9368,43.5078,469100.0],["2019-09-11",43.8646,44.275,43.1242,44.1501,512200.0],["2019-09-12",44.1947,44.2304,43.142,43.1866,487300.0],["2019-09-13",43.4453,43.5078,42.5354,42.6603,697800.0],["2019-09-16",42.3391,43.481,42.1785,43.3829,376900.0],["2019-09-17",43.1777,43.4988,42.8922,43.481,541500.0],["2019-09-18",43.4275,43.6059,42.9903,43.4007,439200.0],["2019-09-19",43.4632,44.5694,43.4632,44.1144,595200.0],["2019-09-20",44.3285,46.416,44.3285,45.8272,2038300.0],["2019-09-23",45.8272,46.0592,43.4988,43.8735,1038000.0],["2019-09-24",43.8914,44.3196,43.4988,43.704,536600.0],["2019-09-25",43.6237,44.2571,42.4551,44.0787,508800.0],["2019-09-26",44.043,44.2839,43.5702,44.0965,334100.0],["2019-09-27",44.2839,44.4266,43.0528,43.2312,429200.0],["2019-09-30",43.3829,43.3829,42.464,42.5264,658500.0],["2019-10-01",42.8744,43.4899,42.5443,42.7049,449500.0],["2019-10-02",42.2321,42.3123,41.4381,41.9198,603200.0],["2019-10-03",41.6879,41.902,40.9653,41.5719,830500.0],["2019-10-04",41.6879,42.7316,41.6879,42.7227,377700.0],["2019-10-07",42.4372,42.8744,42.3569,42.3748,320900.0],["2019-10-08",41.8484,42.4908,41.7057,41.7682,449600.0],["2019-10-09",42.1964,42.464,41.7949,42.2499,300200.0],["2019-10-10",42.5978,43.0349,42.4283,42.6781,396500.0],["2019-10-11",43.3561,44.1055,43.3383,43.5702,472600.0],["2019-10-14",43.365,43.6594,42.9903,43.1152,187800.0],["2019-10-15",43.0974,44.4534,42.9814,44.1144,448300.0],["2019-10-16",44.043,44.3909,43.8378,44.2482,401200.0],["2019-10-17",44.3642,44.8905,44.1857,44.614,427800.0],["2019-10-18",44.4266,45.292,44.4266,45.0868,554600.0],["2019-10-21",45.4258,46.2554,45.4258,45.8629,517700.0],["2019-10-22",46.0413,47.4241,46.0146,46.7996,700400.0],["2019-10-23",46.7104,47.1208,46.309,46.8978,472400.0],["2019-10-24",47.0405,47.1475,46.4071,46.8174,304300.0],["2019-10-25",46.7372,47.8345,46.6658,47.2011,451200.0],["2019-10-28",47.4955,47.8701,46.7639,47.0316,509400.0],["2019-10-29",46.9423,47.3616,46.6836,46.7818,387500.0],["2019-10-30",46.7461,46.7818,46.0235,46.2019,511800.0],["2019-10-31",46.077,46.5587,45.7023,46.4695,514100.0],["2019-11-01",46.7461,46.8264,46.2197,46.4517,316300.0],["2019-11-04",46.8353,46.9513,46.5141,46.6569,252800.0],["2019-11-05",46.9156,46.9424,46.0324,46.7907,310200.0],["2019-11-06",46.6926,47.2724,46.2465,46.6747,373600.0],["2019-11-07",47.1118,47.5133,46.6123,46.9691,506700.0],["2019-11-08",47.7274,47.9504,44.5248,47.8791,756700.0],["2019-11-11",47.4419,47.9326,46.9602,47.5757,287300.0],["2019-11-12",47.5847,48.1734,47.2635,47.9058,525200.0],["2019-11-13",47.433,48.3876,47.21,48.2805,463800.0],["2019-11-14",48.0486,48.566,48.0486,48.4857,397300.0],["2019-11-15",48.6998,48.7444,47.8701,47.9326,541600.0],["2019-11-18",47.9593,48.3073,47.7006,48.0486,346900.0],["2019-11-19",48.3965,48.7087,48.1021,48.4143,520100.0],["2019-11-20",48.3608,48.6373,47.3795,47.7631,500300.0],["2019-11-21",48.0307,48.1288,47.5222,47.5847,272400.0],["2019-11-22",47.6649,48.1199,47.54,47.7988,200400.0],["2019-11-25",47.8612,48.6106,47.7363,48.1378,416600.0],["2019-11-26",48.2448,48.9853,48.1199,48.9317,317900.0],["2019-11-27",49.0655,49.7614,48.8158,49.7168,410800.0],["2019-11-29",49.583,49.8149,48.7533,48.7533,226300.0],["2019-12-02",48.9317,49.0923,48.2002,48.5214,738100.0],["2019-12-03",48.0562,48.3335,47.0543,47.922,511900.0],["2019-12-04",48.1009,48.3603,47.6357,47.8325,510700.0],["2019-12-05",48.083,48.6287,47.9757,48.1635,450300.0],["2019-12-06",48.6019,48.9776,48.092,48.2172,396900.0],["2019-12-09",48.0741,49.0044,47.9667,48.8076,559800.0],["2019-12-10",48.7271,48.8255,48.3603,48.4856,409100.0],["2019-12-11",48.7808,49.4159,48.6377,48.7092,418200.0],["2019-12-12",48.7271,49.2012,48.2351,48.3067,588600.0],["2019-12-13",48.244,48.253,47.4479,47.6357,809000.0],["2019-12-16",47.9667,48.3961,47.6179,48.1635,679600.0],["2019-12-17",48.3067,48.6198,48.3067,48.414,573800.0],["2019-12-18",48.7092,48.7629,47.6268,47.6984,589600.0],["2019-12-19",47.8325,47.8325,46.9111,47.2421,762500.0],["2019-12-20",47.2063,47.7341,47.1348,47.2242,1146800.0],["2019-12-23",47.3584,47.3674,46.5623,46.5801,501200.0],["2019-12-24",46.5265,46.9111,46.3476,46.9022,372200.0],["2019-12-26",47.0095,47.0722,46.2044,46.3476,388200.0],["2019-12-27",46.4996,47.0543,46.2939,46.768,1128400.0],["2019-12-30",46.9469,46.9469,46.3297,46.3744,335100.0],["2019-12-31",46.3207,46.8038,46.2581,46.5086,472300.0],["2020-01-02",46.5533,46.7143,45.5603,45.945,583300.0],["2020-01-03",45.292,46.3476,45.2025,46.0613,677700.0],["2020-01-06",45.6677,45.9808,45.4083,45.6319,462500.0],["2020-01-07",45.4262,45.775,45.2383,45.2472,315700.0],["2020-01-08",45.2472,45.4888,44.8805,44.8984,546600.0],["2020-01-09",45.3188,45.6945,45.1131,45.5246,775800.0],["2020-01-10",45.5246,45.7035,45.1488,45.3188,547400.0],["2020-01-13",45.4351,45.6319,44.9968,45.1488,392200.0],["2020-01-14",45.122,45.3725,44.791,45.1667,394700.0],["2020-01-15",45.1399,45.5335,45.0773,45.3009,344700.0],["2020-01-16",45.444,45.9003,45.283,45.8824,750500.0],["2020-01-17",46.6786,47.0274,46.0434,46.4102,677500.0],["2020-01-21",46.1597,46.5444,45.8466,46.1865,557600.0],["2020-01-22",46.276,46.9648,46.2671,46.7501,433900.0],["2020-01-23",46.6965,46.9201,46.0345,46.7949,489400.0],["2020-01-24",46.768,46.9648,45.5335,45.9182,380800.0],["2020-01-27",45.2651,45.8466,45.1488,45.4798,351200.0],["2020-01-28",45.6766,45.8198,45.5156,45.5872,275300.0],["2020-01-29",45.6409,45.8108,45.0952,45.1399,254900.0],["2020-01-30",44.7731,45.3814,44.5405,45.3546,214900.0],["2020-01-31",45.0773,45.3277,44.2632,44.3795,440600.0],["2020-02-03",44.46,45.444,44.46,44.9162,391100.0],["2020-02-04",45.623,46.1686,45.444,45.623,448500.0],["2020-02-05",46.0345,46.5086,45.775,46.3923,460700.0],["2020-02-06",46.5354,47.3763,46.2134,46.5175,472400.0],["2020-02-07",46.5354,46.6785,45.8555,46.4191,562000.0],["2020-02-10",46.3118,46.3923,45.7929,46.3655,388200.0],["2020-02-11",46.5086,47.3316,46.5086,47.0722,580900.0],["2020-02-12",47.1437,47.4032,46.0434,46.0881,1518100.0],["2020-02-13",45.9003,46.768,45.7482,46.5354,614300.0],["2020-02-14",45.623,45.8466,42.9393,43.7712,1668000.0],["2020-02-18",43.6102,44.6568,43.3865,44.1559,952800.0],["2020-02-19",44.1469,44.3348,42.322,42.331,1583000.0],["2020-02-20",42.2057,43.3597,41.9194,43.1003,917400.0],["2020-02-21",43.1808,43.3418,42.7067,43.0198,793500.0],["2020-02-24",42.1252,42.6798,41.7942,42.2862,825400.0],["2020-02-25",42.1789,42.5814,41.3916,41.66,1156500.0],["2020-02-26",41.9552,42.3578,40.5865,40.6492,973800.0],["2020-02-27",39.9604,41.1859,39.4952,39.5489,1258200.0],["2020-02-28",38.4664,39.361,38.0728,39.0389,1261500.0],["2020-03-02",39.5309,41.8747,39.2536,41.8747,1085000.0],["2020-03-03",41.9016,42.9303,41.0338,41.6153,1350400.0],["2020-03-04",42.2057,42.6083,40.9533,42.3488,928800.0],["2020-03-05",41.499,42.2504,40.6044,41.3827,1039700.0],["2020-03-06",40.0677,40.7476,39.1552,40.1035,955000.0],["2020-03-09",37.2575,38.1104,35.2016,35.3273,1033100.0],["2020-03-10",36.2251,36.6112,34.7169,35.5518,779100.0],["2020-03-11",34.8605,35.5338,33.3522,33.9448,1142800.0],["2020-03-12",31.6465,32.3647,29.4918,31.9517,1308500.0],["2020-03-13",33.5946,34.4296,31.6913,33.7921,1468400.0],["2020-03-16",30.5243,32.0954,29.1686,30.4165,1369700.0],["2020-03-17",30.6499,31.1437,27.7322,30.7128,1733200.0],["2020-03-18",28.8185,28.8634,16.7255,17.5425,2285800.0],["2020-03-19",17.5066,29.6265,15.729,24.3476,3867500.0],["2020-03-20",24.9222,27.1756,21.4029,24.0872,2659000.0],["2020-03-23",23.6742,24.0782,17.7579,17.9016,1475200.0],["2020-03-24",19.2033,19.5804,18.2248,19.4547,2017800.0],["2020-03-25",19.7689,23.7102,18.7455,22.0762,2475000.0],["2020-03-26",22.3725,28.7646,22.3725,27.8309,2131300.0],["2020-03-27",27.2384,27.7501,25.784,26.8434,1426300.0],["2020-03-30",26.7985,27.2115,23.5935,25.4249,877400.0],["2020-03-31",25.3351,25.4788,22.7047,23.6473,1663300.0],["2020-04-01",22.0762,22.6149,21.1336,21.6992,1465500.0],["2020-04-02",21.8069,22.4712,21.0617,21.5824,939000.0],["2020-04-03",21.376,21.3849,18.7634,19.347,1177400.0],["2020-04-06",21.2682,23.0907,20.4512,22.4443,1414600.0],["2020-04-07",24.1052,24.9042,23.2703,24.5541,2823300.0],["2020-04-08",25.1376,26.8434,24.8862,26.0264,1922700.0],["2020-04-09",27.2653,28.208,26.3765,27.0768,2189200.0],["2020-04-13",26.8883,26.9332,24.6169,25.6404,1330600.0],["2020-04-14",26.4214,26.8613,24.6079,24.9401,1405800.0],["2020-04-15",23.4408,24.4463,22.7136,23.3421,1684000.0],["2020-04-16",23.1805,23.6294,21.4747,21.6363,2211100.0],["2020-04-17",22.7944,23.3421,22.3186,22.9291,1838300.0],["2020-04-20",21.78,22.1301,20.9989,21.7261,1407700.0],["2020-04-21",20.6218,21.2952,19.8767,21.0348,2086700.0],["2020-04-22",21.762,22.0134,21.2323,21.4747,1447800.0],["2020-04-23",21.5914,22.8842,21.5465,22.3186,1204000.0],["2020-04-24",22.3815,22.6508,21.4298,21.9236,956900.0],["2020-04-27",22.2019,22.965,21.8428,22.579,1306100.0],["2020-04-28",23.6114,24.3566,23.36,23.8718,1121500.0],["2020-04-29",25.003,26.9691,24.6708,26.0444,1332200.0],["2020-04-30",25.1556,25.2902,24.195,24.5271,898100.0],["2020-05-01",23.6922,24.2399,22.9201,23.3421,813800.0],["2020-05-04",22.5879,23.4588,21.8159,23.3511,988800.0],["2020-05-05",23.9346,25.1197,23.7999,24.0154,862900.0],["2020-05-06",23.7999,24.2847,23.36,23.5486,783800.0],["2020-05-07",24.1501,26.1162,24.1501,25.9995,1207200.0],["2020-05-08",28.5492,28.7467,24.8862,25.0209,1456300.0],["2020-05-11",25.003,25.9995,24.2398,25.6942,1619000.0],["2020-05-12",25.5865,26.0174,24.4104,24.4104,1385100.0],["2020-05-13",24.2398,24.3476,22.3994,23.0009,783600.0],["2020-05-14",22.4892,24.5182,22.148,24.1501,1649800.0],["2020-05-15",23.9346,24.9132,23.5486,24.0423,1114700.0],["2020-05-18",25.802,26.4753,25.2633,26.0893,1127100.0],["2020-05-19",25.7032,27.3102,25.1466,26.5381,1313900.0],["2020-05-20",27.3461,29.007,26.9511,28.9442,1354100.0],["2020-05-21",28.6928,28.8185,27.0768,27.813,1321000.0],["2020-05-22",27.9387,27.9925,26.4214,27.0499,715400.0],["2020-05-26",29.3302,30.1651,28.5312,29.429,1820100.0],["2020-05-27",32.3737,33.9448,31.9338,33.5946,5904300.0],["2020-05-28",32.1762,32.3378,30.0395,30.2998,4149000.0],["2020-05-29",29.815,30.0843,28.9532,29.6714,18389600.0],["2020-06-01",30.0052,31.4396,29.7977,30.9885,6681900.0],["2020-06-02",31.8455,32.3597,31.1509,31.4666,3466400.0],["2020-06-03",32.4048,34.0558,32.2064,32.3778,1992100.0],["2020-06-04",32.053,32.5853,31.4125,32.1071,1474900.0],["2020-06-05",34.8677,35.7337,33.9295,34.0738,1805900.0],["2020-06-08",34.9669,37.0148,34.6873,37.0058,2745800.0],["2020-06-09",35.3909,35.9142,34.2001,34.5249,1795500.0],["2020-06-10",34.4888,34.6061,32.3688,33.0544,1577100.0],["2020-06-11",30.7449,32.1883,30.1405,31.2501,2756100.0],["2020-06-12",33.1536,34.0648,32.0711,33.9836,2201100.0],["2020-06-15",32.1793,33.7581,31.6831,33.2619,1737100.0],["2020-06-16",34.9038,35.5623,33.4784,34.0918,1467700.0],["2020-06-17",34.2091,34.3625,33.307,33.4333,1091400.0],["2020-06-18",32.8289,34.2993,32.2695,32.9912,1042100.0],["2020-06-19",33.4152,33.6137,31.7373,32.5311,1791200.0],["2020-06-22",32.053,34.2723,31.7012,34.1189,1233600.0],["2020-06-23",35.003,35.0301,33.8392,34.1911,1728600.0],["2020-06-24",33.3341,33.4152,31.0516,31.8275,1379300.0],["2020-06-25",31.3133,33.1807,31.0426,33.1175,1214400.0],["2020-06-26",32.1883,32.3146,30.763,30.8802,2805000.0],["2020-06-29",31.5839,32.892,31.0065,32.1883,1196500.0],["2020-06-30",31.638,33.2438,31.638,32.7206,1637800.0],["2020-07-01",32.7026,33.0183,30.8171,31.0607,1414500.0],["2020-07-02",32.2515,33.2348,31.0607,31.1419,1327400.0],["2020-07-06",32.2334,32.6304,31.1328,31.1689,804900.0],["2020-07-07",30.8081,30.8081,28.6519,28.7151,1550000.0],["2020-07-08",28.5437,29.7616,28.3362,29.2834,932400.0],["2020-07-09",28.9677,29.0399,27.7498,28.4084,1764100.0],["2020-07-10",28.4084,29.3015,28.255,29.2744,753000.0],["2020-07-13",29.5,30.0593,28.4354,29.3737,1249900.0],["2020-07-14",29.085,29.2023,28.4264,29.1391,1142500.0],["2020-07-15",30.1585,32.0259,29.8789,31.7643,1308900.0],["2020-07-16",31.3764,31.9448,30.5915,31.3493,1176700.0],["2020-07-17",31.3584,31.7192,31.0968,31.3945,1287500.0],["2020-07-20",31.196,31.5388,30.9073,31.1509,1139800.0],["2020-07-21",31.7373,32.3056,31.2321,31.9989,869700.0],["2020-07-22",31.5749,32.7928,31.5298,32.7838,918000.0],["2020-07-23",32.3868,33.1626,32.035,32.4229,679900.0],["2020-07-24",32.2786,32.6394,31.7192,31.8726,555400.0],["2020-07-27",31.6561,31.7553,30.7539,31.3945,954800.0],["2020-07-28",31.2411,31.9718,31.2411,31.2591,1383400.0],["2020-07-29",31.5298,32.1432,31.0877,32.0079,708400.0],["2020-07-30",31.1779,32.2695,30.799,32.044,528400.0],["2020-07-31",31.8004,32.3778,31.5749,32.3237,735300.0],["2020-08-03",32.5943,32.8018,31.9899,32.1432,635900.0],["2020-08-04",32.0801,32.3417,31.3313,31.8545,517000.0],["2020-08-05",32.4139,32.7206,32.053,32.4951,689700.0],["2020-08-06",32.3778,33.1717,32.2786,32.5582,671200.0],["2020-08-07",31.5298,32.477,29.9601,32.3146,1470800.0],["2020-08-10",32.5131,34.2723,32.5131,33.8573,830800.0],["2020-08-11",34.6782,35.6706,34.0828,34.2001,799200.0],["2020-08-12",35.0391,35.0842,33.4153,33.7761,635300.0],["2020-08-13",33.3882,33.4062,32.3778,32.3958,732100.0],["2020-08-14",32.1793,33.0183,32.0711,32.7026,548600.0],["2020-08-17",32.8559,32.892,32.1522,32.6755,823200.0],["2020-08-18",32.7116,32.8289,32.1613,32.477,496500.0],["2020-08-19",32.486,33.0544,32.0981,32.1071,366700.0],["2020-08-20",31.6561,32.1252,31.2591,31.6019,602300.0],["2020-08-21",31.3313,32.0079,31.2411,31.3764,350700.0],["2020-08-24",31.629,32.6574,31.2862,32.6574,341500.0],["2020-08-25",33.1446,33.2438,31.6651,32.2425,266400.0],["2020-08-26",32.2064,32.3417,31.6561,31.7463,765600.0],["2020-08-27",32.026,32.5672,31.9989,32.3417,465500.0],["2020-08-28",32.822,32.822,32.2602,32.532,323000.0],["2020-08-31",32.3326,32.5682,32.088,32.3508,991800.0],["2020-09-01",32.1514,32.9488,31.6892,32.9035,595600.0],["2020-09-02",33.0666,34.4259,32.7676,34.2356,720500.0],["2020-09-03",34.3987,34.8881,33.7372,34.0544,531800.0],["2020-09-04",34.9787,34.9787,33.5197,33.9094,895000.0],["2020-09-08",33.2932,33.8278,33.0576,33.2388,1337100.0],["2020-09-09",33.4019,34.1813,33.112,33.8913,657100.0],["2020-09-10",34.0,34.589,33.5197,33.8097,950200.0],["2020-09-11",33.7191,34.0453,33.3838,33.855,842200.0],["2020-09-14",34.0816,35.0602,33.9003,34.6978,812000.0],["2020-09-15",34.8518,35.0874,34.4712,34.9424,480600.0],["2020-09-16",34.9696,34.9696,33.9638,34.0272,1068000.0],["2020-09-17",33.556,34.0453,33.1029,33.8822,668700.0],["2020-09-18",34.0181,34.29,33.2207,33.7191,1439600.0],["2020-09-21",32.3417,33.1754,32.1423,32.7857,949500.0],["2020-09-22",32.9851,33.4563,32.6861,32.8673,634700.0],["2020-09-23",32.9488,33.8732,32.1242,32.1423,775200.0],["2020-09-24",32.1242,32.7585,31.354,31.8433,700600.0],["2020-09-25",31.5714,32.5773,31.5533,32.3689,357100.0],["2020-09-28",33.1573,34.0181,33.0666,33.6647,447000.0],["2020-09-29",33.5741,33.5741,32.3961,33.0213,389600.0],["2020-09-30",33.0667,33.8097,33.0667,33.5379,609300.0],["2020-10-01",33.6375,34.3081,32.976,34.2538,599100.0],["2020-10-02",33.3204,36.3652,33.3204,35.9664,797400.0],["2020-10-05",36.4558,37.1354,36.0752,37.1082,453900.0],["2020-10-06",37.7426,39.0746,37.3348,37.8875,984500.0],["2020-10-07",38.4584,39.6365,38.0597,38.3588,811900.0],["2020-10-08",39.0475,39.0475,38.2772,38.694,479800.0],["2020-10-09",39.3374,39.3918,38.3225,38.7394,627600.0],["2020-10-12",39.12,39.8721,38.6941,39.6637,573700.0],["2020-10-13",39.1018,39.5006,38.4403,38.8119,536500.0],["2020-10-14",38.7665,39.274,38.2319,38.3588,573900.0],["2020-10-15",37.9419,39.3193,37.806,38.8119,639000.0],["2020-10-16",38.7031,38.9931,37.9691,38.5762,466300.0],["2020-10-19",38.7303,39.2015,38.0144,38.0597,293200.0],["2020-10-20",38.5672,39.3012,38.3225,38.5944,390200.0],["2020-10-21",38.7031,38.9115,36.8273,37.1082,731800.0],["2020-10-22",37.3529,38.3859,37.1717,37.9872,658300.0],["2020-10-23",38.3769,39.8902,38.1413,39.4462,444200.0],["2020-10-26",38.6759,38.6759,37.3801,37.9691,671500.0],["2020-10-27",37.7244,37.9329,36.4377,36.4739,788900.0],["2020-10-28",35.6583,36.0389,34.9424,35.1599,797800.0],["2020-10-29",34.8156,35.9755,34.4531,35.8305,825400.0],["2020-10-30",35.6583,36.3561,35.1599,36.1114,736800.0],["2020-11-02",36.5736,37.2351,35.9302,36.9179,930700.0],["2020-11-03",37.8785,38.7212,37.1989,38.2772,904400.0],["2020-11-04",37.1535,38.6034,36.2292,37.9782,669500.0],["2020-11-05",38.1775,39.3193,37.8876,38.0054,1089700.0],["2020-11-06",38.9478,39.4915,35.8758,37.1717,813400.0],["2020-11-09",40.6695,42.3822,39.6637,39.9899,1325900.0],["2020-11-10",40.6695,41.1951,39.999,40.2255,805600.0],["2020-11-11",40.2255,40.6967,38.6578,39.1743,478700.0],["2020-11-12",38.5219,39.1743,37.7788,37.9963,739700.0],["2020-11-13",38.6034,39.0384,38.0779,38.6578,580500.0],["2020-11-16",39.8811,41.5304,39.0565,41.5304,1026400.0],["2020-11-17",40.8508,41.9019,40.4339,41.8023,1207600.0],["2020-11-18",41.8113,42.7538,41.0864,41.0864,872700.0],["2020-11-19",40.9142,41.5032,40.2889,41.3582,401300.0],["2020-11-20",41.0048,41.4035,40.0986,40.7964,514500.0],["2020-11-23",41.3945,41.7751,40.7692,40.8055,774800.0],["2020-11-24",41.612,42.346,41.4035,41.9201,964000.0],["2020-11-25",42.0651,42.1013,40.7783,41.4851,669700.0],["2020-11-27",41.2495,41.3764,40.6786,41.0864,171200.0],["2020-11-30",40.659,41.1591,39.8314,39.886,607300.0],["2020-12-01",40.7226,41.2046,40.4771,40.9954,681900.0],["2020-12-02",40.859,41.5411,40.468,41.2955,349500.0],["2020-12-03",41.2137,41.9685,40.7681,40.9954,399100.0],["2020-12-04",41.6138,41.8048,40.3225,41.732,520200.0],["2020-12-07",41.3774,41.6957,40.859,41.0318,412700.0],["2020-12-08",40.5226,40.9954,40.1315,40.4407,910800.0],["2020-12-09",40.5135,41.0864,40.377,40.5316,1454100.0],["2020-12-10",39.9587,40.5862,39.7223,40.4589,1017500.0],["2020-12-11",39.9496,40.5498,39.2858,39.3494,727900.0],["2020-12-14",39.9314,40.0588,38.6765,38.9129,651200.0],["2020-12-15",39.2494,40.8136,38.7401,40.7954,1127800.0],["2020-12-16",41.2773,41.9685,40.2043,41.7502,766000.0],["2020-12-17",41.7139,41.7139,40.2588,40.5589,645100.0],["2020-12-18",40.6681,41.4138,39.5222,39.9951,2100000.0],["2020-12-21",39.7041,40.4043,38.7583,40.368,843900.0],["2020-12-22",40.4498,40.4498,39.4495,39.8405,385000.0],["2020-12-23",40.0133,40.8227,40.0133,40.177,421600.0],["2020-12-24",40.4771,40.4771,39.4949,39.9314,129100.0],["2020-12-28",40.2679,40.6135,39.6313,39.7132,247200.0],["2020-12-29",39.6859,39.9224,38.8675,38.922,475100.0],["2020-12-30",38.9311,39.5495,38.9311,39.1948,339000.0],["2020-12-31",39.213,39.504,38.631,39.2858,437100.0],["2021-01-04",39.595,39.6223,37.5034,38.34,658600.0],["2021-01-05",38.4673,39.3403,38.3946,38.7765,764200.0],["2021-01-06",39.6859,41.632,39.6677,41.2773,1071800.0],["2021-01-07",41.632,43.0688,41.632,42.8142,721700.0],["2021-01-08",42.7687,43.669,42.305,43.5781,1200300.0],["2021-01-11",42.9961,44.4057,42.7687,44.2329,1022400.0],["2021-01-12",44.3966,45.0422,43.4144,43.9782,636400.0],["2021-01-13",44.2329,44.2329,42.9597,43.8055,745900.0],["2021-01-14",44.2238,44.5421,43.6781,44.0783,507600.0],["2021-01-15",43.3871,44.151,43.2871,43.7418,490500.0],["2021-01-19",43.6054,43.7236,42.5869,42.9779,995700.0],["2021-01-20",42.9233,44.0965,42.8688,43.9782,880800.0],["2021-01-21",44.2693,44.5603,42.1504,42.5505,1157100.0],["2021-01-22",41.9685,42.1504,38.7129,41.6593,1901800.0],["2021-01-25",41.1318,41.2228,40.0315,40.9045,559900.0],["2021-01-26",41.2774,41.2774,39.4768,39.5859,736400.0],["2021-01-27",38.5674,39.0493,37.467,38.4946,906000.0],["2021-01-28",39.1039,40.5316,38.722,39.7223,953400.0],["2021-01-29",39.504,39.8223,37.8398,38.0399,789000.0],["2021-02-01",38.1763,39.4677,38.149,39.304,717800.0],["2021-02-02",39.9133,40.2588,39.2767,39.7223,761500.0],["2021-02-03",39.3858,39.795,38.2673,38.5037,997100.0],["2021-02-04",38.5583,40.1952,38.2854,39.9132,677800.0],["2021-02-05",40.4862,40.4862,39.3403,39.7132,444900.0],["2021-02-08",39.7587,40.6135,39.5222,40.5862,360000.0],["2021-02-09",40.6317,41.0955,39.7587,40.95,434800.0],["2021-02-10",41.1318,41.6411,40.4862,40.6771,552400.0],["2021-02-11",40.6044,40.9136,39.795,40.468,943200.0],["2021-02-12",40.1224,40.4043,39.4404,39.5859,669800.0],["2021-02-16",39.6222,40.9318,39.6132,40.5407,706500.0],["2021-02-17",40.1952,41.0591,40.1952,40.4225,467800.0],["2021-02-18",40.2497,40.2497,39.0221,39.4495,573600.0],["2021-02-19",37.4852,40.4498,36.694,40.2134,1255000.0],["2021-02-22",39.8769,40.2861,39.304,39.3767,892600.0],["2021-02-23",39.5495,39.9496,38.0581,38.7765,952700.0],["2021-02-24",38.7856,39.7223,38.531,39.3222,1062400.0],["2021-02-25",39.6677,39.9678,36.8759,37.467,1345700.0],["2021-02-26",37.4033,38.4219,37.1669,37.4943,1219100.0],["2021-03-01",38.3127,39.504,38.0399,39.4586,1022900.0],["2021-03-02",39.4313,39.6495,38.4401,38.4764,1165100.0],["2021-03-03",38.6583,39.695,38.0581,38.6765,1185200.0],["2021-03-04",38.4582,38.8584,36.7031,37.5034,1221700.0],["2021-03-05",38.4673,38.5946,36.0302,38.44,1515500.0],["2021-03-08",38.9129,39.6314,38.4128,38.5128,1102000.0],["2021-03-09",38.5128,39.2978,37.8282,38.814,879300.0],["2021-03-10",38.8414,40.302,38.6132,40.165,882100.0],["2021-03-11",40.4024,41.5343,39.9916,41.5252,1305600.0],["2021-03-12",41.9451,42.4654,41.6438,41.9177,824600.0],["2021-03-15",41.9907,41.9907,40.7584,41.8264,778600.0],["2021-03-16",41.5434,41.8812,41.0048,41.3517,563100.0],["2021-03-17",41.6165,42.5567,41.37,42.365,644800.0],["2021-03-18",42.5202,42.9127,40.4845,40.5028,1004100.0],["2021-03-19",39.8821,40.9592,39.1427,39.7086,2755900.0],["2021-03-22",39.38,39.38,38.6132,39.0605,1283500.0],["2021-03-23",38.668,39.3891,38.3394,38.6954,1169500.0],["2021-03-24",39.2431,39.8821,38.1842,38.2024,846500.0],["2021-03-25",37.819,39.3709,37.1527,39.1244,818100.0],["2021-03-26",39.7543,40.5667,38.951,40.5484,700500.0],["2021-03-29",40.0738,41.3061,39.8364,40.7858,1102900.0],["2021-03-30",41.0779,41.8994,40.8862,41.6712,1159000.0],["2021-03-31",41.6895,43.8347,41.6895,43.3509,1442700.0],["2021-04-01",43.5517,43.7708,41.8903,42.5658,1341500.0],["2021-04-05",43.0222,44.1359,42.7027,44.0629,786300.0],["2021-04-06",44.0264,44.145,43.5334,43.7981,1055600.0],["2021-04-07",43.8438,44.4828,43.5243,44.3367,993400.0],["2021-04-08",44.2728,45.3226,43.9807,45.3135,1006700.0],["2021-04-09",45.2587,45.5599,44.9209,45.5508,1223500.0],["2021-04-12",45.5599,45.6238,44.4554,44.8114,738600.0],["2021-04-13",44.3732,45.0031,44.0446,44.4554,802700.0],["2021-04-14",44.5832,45.3865,44.3915,44.5467,1017600.0],["2021-04-15",44.7292,44.7292,43.9077,44.5467,1451600.0],["2021-04-16",45.0122,45.3043,44.1907,44.857,1399100.0],["2021-04-19",44.5832,45.6421,44.5193,45.633,1298300.0],["2021-04-20",45.4869,45.5691,44.4098,44.7384,1153900.0],["2021-04-21",44.4554,45.7334,44.0994,45.6969,856900.0],["2021-04-22",45.8338,46.8014,45.5691,46.0985,1312500.0],["2021-04-23",46.1715,47.5317,45.852,47.1757,758600.0],["2021-04-26",47.5499,48.5723,47.4678,47.7234,476100.0],["2021-04-27",47.9698,48.4354,47.559,48.3532,587000.0],["2021-04-28",48.481,48.9009,48.3076,48.7823,526600.0],["2021-04-29",49.2843,49.4943,48.2619,48.7549,537600.0],["2021-04-30",48.3806,48.8005,47.8512,47.9972,596300.0],["2021-05-03",48.6362,48.6362,48.0155,48.1341,495800.0],["2021-05-04",47.6869,48.0063,47.2578,47.8055,678000.0],["2021-05-05",47.9881,47.9881,46.5093,47.4678,906600.0],["2021-05-06",47.5134,47.5591,44.4371,45.0944,999200.0],["2021-05-07",45.8886,47.2304,45.0579,45.3682,1208500.0],["2021-05-10",45.0761,45.2496,43.8712,43.9625,1140900.0],["2021-05-11",43.0131,43.5334,42.3193,42.4837,1622700.0],["2021-05-12",42.4471,43.0314,41.8721,42.0455,1230500.0],["2021-05-13",42.082,43.6886,42.082,43.3143,1291400.0],["2021-05-14",43.433,43.6065,42.7849,43.3874,1130600.0],["2021-05-17",42.9583,44.0264,42.9583,43.862,686000.0],["2021-05-18",44.0537,44.3641,43.7251,43.7616,705300.0],["2021-05-19",43.0496,43.6977,42.6845,43.6704,476900.0],["2021-05-20",43.6886,43.789,43.077,43.6795,456500.0],["2021-05-21",44.2454,44.5649,43.6065,43.8073,405800.0],["2021-05-24",43.9625,44.0081,43.0861,43.3509,374900.0],["2021-05-25",43.4695,43.7799,42.7301,42.7849,575000.0],["2021-05-26",42.867,43.9533,42.7301,43.9077,535800.0],["2021-05-27",44.4006,44.7566,44.0811,44.1633,852000.0],["2021-05-28",44.2457,44.2732,43.4854,43.8243,722900.0],["2021-06-01",43.9709,44.3465,43.5587,43.9618,640100.0],["2021-06-02",43.9709,44.1908,43.293,43.5495,638900.0],["2021-06-03",43.1556,43.3846,42.7342,43.2564,424900.0],["2021-06-04",43.2197,43.4488,42.8075,43.3938,308000.0],["2021-06-07",43.6595,44.658,43.5953,44.5389,722300.0],["2021-06-08",44.5572,44.887,44.0259,44.8137,624000.0],["2021-06-09",44.7954,44.7954,44.3007,44.4839,453300.0],["2021-06-10",44.9419,44.9419,43.4579,43.5678,530700.0],["2021-06-11",43.8152,44.0717,43.4213,43.6136,508300.0],["2021-06-14",43.6045,44.09,43.2106,43.4854,414600.0],["2021-06-15",43.6136,44.264,42.9816,43.861,867600.0],["2021-06-16",43.6137,44.1266,43.3205,43.8701,645500.0],["2021-06-17",43.8335,43.8335,42.2487,42.2945,402100.0],["2021-06-18",41.7632,42.4502,40.5998,40.9113,1214300.0],["2021-06-21",41.5067,42.1388,41.3052,42.093,598800.0],["2021-06-22",41.8365,42.7159,41.5433,42.4044,509400.0],["2021-06-23",42.5052,42.6609,42.1571,42.2029,379600.0],["2021-06-24",42.4228,42.4869,41.9006,42.3587,330900.0],["2021-06-25",42.5144,43.403,42.4594,42.9907,1320000.0],["2021-06-28",43.0091,43.2472,41.4517,42.1113,657500.0],["2021-06-29",42.377,42.5785,41.5708,41.6075,348600.0],["2021-06-30",41.2869,41.6441,41.122,41.1769,541100.0],["2021-07-01",41.4518,42.0105,41.351,41.864,822000.0],["2021-07-02",42.1571,42.1571,41.3143,41.5342,441700.0],["2021-07-06",41.1861,41.2044,40.2334,40.5723,489000.0],["2021-07-07",40.3067,40.8838,39.9586,40.0685,413000.0],["2021-07-08",39.3998,40.3525,39.1891,39.5738,641600.0],["2021-07-09",40.1693,40.3433,39.8944,40.2334,452700.0],["2021-07-12",39.8486,41.2685,39.4822,41.067,682500.0],["2021-07-13",40.6365,40.8838,40.1784,40.2334,752000.0],["2021-07-14",40.5174,40.9662,40.0685,40.4716,448400.0],["2021-07-15",40.0227,41.0304,39.8578,40.6731,443800.0],["2021-07-16",41.012,41.0304,40.1601,40.2334,529500.0],["2021-07-19",39.2898,39.8578,38.5936,38.8776,651600.0],["2021-07-20",38.8318,40.2609,38.8318,39.812,1016200.0],["2021-07-21",40.1967,41.1036,40.1967,40.3158,456400.0],["2021-07-22",40.0318,40.2242,39.2532,39.6654,306500.0],["2021-07-23",40.0227,40.27,39.8395,40.0777,307900.0],["2021-07-26",40.3067,40.7464,39.8761,40.0685,258000.0],["2021-07-27",39.528,40.1509,39.354,39.867,364100.0],["2021-07-28",40.1967,41.012,39.7204,40.5723,430700.0],["2021-07-29",41.0304,41.5892,40.6914,41.2594,424200.0],["2021-07-30",41.012,42.0655,40.9204,41.3785,595500.0],["2021-08-02",41.7632,42.5419,41.1036,41.2136,1085200.0],["2021-08-03",41.1586,41.5433,40.27,41.3327,488900.0],["2021-08-04",40.9754,42.0105,40.7739,41.525,763100.0],["2021-08-05",41.9464,42.6609,41.809,42.3587,790100.0],["2021-08-06",43.5129,44.1816,42.9816,43.8793,893000.0],["2021-08-09",43.8976,44.0534,43.3022,43.3663,720700.0],["2021-08-10",43.1098,43.7052,42.7251,43.4396,455900.0],["2021-08-11",43.4762,44.3465,43.064,43.8793,665400.0],["2021-08-12",44.0808,44.0808,42.9358,43.4946,856900.0],["2021-08-13",43.4121,43.8243,43.2289,43.6045,386000.0],["2021-08-16",43.1739,43.7144,42.7709,43.3572,374300.0],["2021-08-17",42.8167,43.0365,42.2396,42.7526,384600.0],["2021-08-18",42.6243,43.6045,42.4136,42.9449,1129400.0],["2021-08-19",42.3586,42.7251,41.8182,41.9922,443000.0],["2021-08-20",41.8548,42.8258,41.7082,42.7892,455200.0],["2021-08-23",42.9999,43.064,42.5235,42.8625,456200.0],["2021-08-24",42.9541,43.577,42.9541,43.293,256300.0],["2021-08-25",43.3205,43.6228,43.1464,43.1648,397400.0],["2021-08-26",43.1006,43.3205,42.5327,42.5602,340500.0],["2021-08-27",42.5052,43.7053,42.5052,43.6228,490100.0],["2021-08-30",43.806,43.806,42.8533,42.8808,275700.0],["2021-08-31",42.9452,43.6073,42.9084,43.2946,515700.0],["2021-09-01",43.4785,43.5521,42.7613,43.1475,383700.0],["2021-09-02",43.359,43.359,42.7796,43.3406,405600.0],["2021-09-03",43.1751,43.2578,42.7521,43.0923,388900.0],["2021-09-07",42.936,43.3498,42.6141,42.6693,470600.0],["2021-09-08",42.3474,42.7704,42.2371,42.4486,430400.0],["2021-09-09",42.4026,42.8992,42.3566,42.3934,514800.0],["2021-09-10",42.6969,42.6969,41.4186,41.4554,404800.0],["2021-09-13",41.7865,42.2187,41.4278,42.1819,454900.0],["2021-09-14",42.2647,42.2647,40.9037,40.9772,636900.0],["2021-09-15",40.9037,41.1611,40.2232,40.8761,701900.0],["2021-09-16",41.1336,41.5382,40.8117,40.9588,440200.0],["2021-09-17",41.1612,41.4003,40.4439,40.7841,1740000.0],["2021-09-20",39.8553,40.4623,39.3036,40.2967,619400.0],["2021-09-21",40.5542,40.7014,39.8185,39.9933,411400.0],["2021-09-22",40.3427,41.0232,40.2875,40.6462,287500.0],["2021-09-23",41.0784,41.6853,40.9221,41.1703,309600.0],["2021-09-24",41.06,41.3635,40.7749,40.8485,325300.0],["2021-09-27",41.152,42.2003,41.0508,41.8417,462900.0],["2021-09-28",41.998,42.0164,40.8945,40.9129,556000.0],["2021-09-29",40.9956,41.3175,40.6922,41.0784,504500.0],["2021-09-30",41.4462,41.529,40.4715,40.4715,447300.0],["2021-10-01",40.7933,42.2003,40.6738,41.8417,447600.0],["2021-10-04",41.8417,42.3566,41.2715,41.4186,357100.0],["2021-10-05",41.5842,41.9796,41.0324,41.3727,376100.0],["2021-10-06",41.014,41.1244,40.4531,41.106,390700.0],["2021-10-07",41.3819,42.2187,41.3635,41.7497,516500.0],["2021-10-08",41.8509,42.6141,41.7405,42.2187,457400.0],["2021-10-11",42.3934,43.0095,42.1175,42.6325,390900.0],["2021-10-12",42.5773,43.4785,42.4486,43.4325,544500.0],["2021-10-13",43.5797,43.9383,43.0095,43.8556,452100.0],["2021-10-14",44.1498,45.1338,44.1315,45.0235,579300.0],["2021-10-15",45.7132,45.8143,45.1246,45.1614,843400.0],["2021-10-18",45.0051,45.3637,44.7108,44.8487,495300.0],["2021-10-19",45.0143,45.0419,44.4809,44.9039,385900.0],["2021-10-20",44.9039,45.7867,44.8579,45.7132,528900.0],["2021-10-21",45.5936,45.9063,45.2442,45.566,285700.0],["2021-10-22",45.5292,45.9155,45.051,45.0878,281200.0],["2021-10-25",45.1614,45.6304,44.8487,45.4465,371000.0],["2021-10-26",45.5752,45.9063,45.2626,45.2626,256700.0],["2021-10-27",44.9683,45.3453,44.1406,44.159,352700.0],["2021-10-28",44.4901,44.5453,43.5981,43.8188,504900.0],["2021-10-29",43.7636,44.4533,43.7636,44.1406,416600.0],["2021-11-01",44.3705,45.5568,44.1682,45.4005,343800.0],["2021-11-02",45.4373,45.7959,45.0602,45.1062,438700.0],["2021-11-03",45.0235,45.1062,43.8923,43.9843,701600.0],["2021-11-04",44.1131,44.2694,42.9911,43.3958,568400.0],["2021-11-05",45.704,45.704,44.1314,44.297,559900.0],["2021-11-08",44.4165,44.8579,43.7728,44.0947,379300.0],["2021-11-09",43.8648,43.8648,42.7061,42.7521,416700.0],["2021-11-10",42.8164,43.5153,42.7061,43.3222,583400.0],["2021-11-11",43.267,43.6992,43.1199,43.2119,329500.0],["2021-11-12",43.3222,43.3222,42.513,42.6509,218900.0],["2021-11-15",42.8624,42.9728,42.3934,42.6233,846200.0],["2021-11-16",42.5773,42.798,42.1911,42.3842,590000.0],["2021-11-17",42.1267,42.4854,41.4002,41.8968,647400.0],["2021-11-18",41.906,42.0348,41.2163,41.3727,555100.0],["2021-11-19",40.968,42.0807,40.9588,41.7037,909500.0],["2021-11-22",42.0624,42.4578,41.4278,41.4462,579800.0],["2021-11-23",41.6485,42.0807,41.3727,41.8049,709200.0],["2021-11-24",41.6761,42.0899,41.575,41.8417,484600.0],["2021-11-26",40.6646,40.9864,38.853,39.4139,492100.0],["2021-11-29",39.8829,39.9933,38.6599,38.7702,609300.0],["2021-11-30",38.3453,38.8164,37.9942,38.4099,693600.0],["2021-12-01",39.4445,40.1836,38.5023,38.5208,944600.0],["2021-12-02",38.9457,40.2297,38.8903,40.0265,718100.0],["2021-12-03",40.0358,40.3498,39.0289,39.3152,525700.0],["2021-12-06",40.045,40.7193,39.6385,40.0727,672900.0],["2021-12-07",40.4976,41.0057,40.2482,40.7009,466400.0],["2021-12-08",40.7932,41.1905,40.4237,40.7748,469200.0],["2021-12-09",40.1928,40.8579,39.8695,40.4699,443000.0],["2021-12-10",40.8302,40.8302,39.9711,40.2297,487300.0],["2021-12-13",40.6085,40.9041,40.3775,40.6362,843800.0],["2021-12-14",40.7378,41.4399,40.202,40.3036,518100.0],["2021-12-15",40.2575,41.0334,39.657,40.8302,887700.0],["2021-12-16",41.329,41.4214,40.3775,40.5992,977400.0],["2021-12-17",40.3775,40.9503,39.851,40.6454,2306400.0],["2021-12-20",40.2113,40.2113,38.1882,38.7333,786400.0],["2021-12-21",39.0843,40.1836,38.9365,40.0358,686300.0],["2021-12-22",39.8695,40.7009,39.8695,40.7009,391600.0],["2021-12-23",40.9318,41.3198,40.7655,41.0981,308300.0],["2021-12-27",41.1258,41.5045,40.784,41.5045,342900.0],["2021-12-28",41.2274,41.911,41.2274,41.6985,366900.0],["2021-12-29",41.7724,42.1419,41.4676,42.0218,439600.0],["2021-12-30",42.1142,42.493,42.0311,42.0865,507700.0],["2021-12-31",42.1142,42.4006,41.9017,42.0588,420700.0],["2022-01-03",41.911,42.7793,41.8001,42.1419,709900.0],["2022-01-04",42.4929,43.1026,42.4006,42.7239,637000.0],["2022-01-05",43.038,43.2782,42.1142,42.1419,714700.0],["2022-01-06",42.3359,43.4259,42.3359,43.2227,867900.0],["2022-01-07",43.2504,44.2389,43.2504,44.0818,722300.0],["2022-01-10",44.7007,45.6337,44.3405,45.5414,1012200.0],["2022-01-11",45.8277,46.0125,45.0425,45.5321,873200.0],["2022-01-12",45.5783,46.188,45.3381,45.7169,674100.0],["2022-01-13",46.0309,46.345,45.5506,45.6892,411800.0],["2022-01-14",45.1534,45.6337,44.9779,45.5783,722000.0],["2022-01-18",45.1719,45.5414,44.4883,44.6176,552600.0],["2022-01-19",44.71,44.9132,43.0657,43.232,1057900.0],["2022-01-20",43.4352,44.0541,42.5391,42.6592,722800.0],["2022-01-21",42.5576,43.1581,41.4029,41.5415,802300.0],["2022-01-24",41.0981,42.1235,40.4515,41.9387,1214900.0],["2022-01-25",41.5415,42.5207,40.6824,42.2343,1936900.0],["2022-01-26",42.7885,43.0934,41.2182,41.9664,1170000.0],["2022-01-27",42.262,42.5022,40.0542,40.5438,908400.0],["2022-01-28",40.6454,41.1905,39.7771,41.1812,948800.0],["2022-01-31",40.7101,42.1789,40.5531,42.1604,1038300.0],["2022-02-01",42.105,42.5761,41.4861,42.5391,634600.0],["2022-02-02",42.3636,42.5207,41.7724,42.1327,675600.0],["2022-02-03",42.0403,42.5207,41.4953,41.6616,652500.0],["2022-02-04",41.4122,42.4283,41.2274,42.1512,492900.0],["2022-02-07",41.9941,42.9086,41.9572,42.4098,593100.0],["2022-02-08",42.7886,43.5183,42.5484,43.3336,715800.0],["2022-02-09",43.5553,43.6015,42.6407,42.6685,541600.0],["2022-02-10",42.1512,43.3243,41.9387,42.1419,875300.0],["2022-02-11",42.7054,43.6569,41.9756,42.299,688400.0],["2022-02-14",42.1327,42.5946,41.5784,41.9387,772900.0],["2022-02-15",42.2435,43.1026,42.0957,43.038,845800.0],["2022-02-16",43.0934,43.2412,42.6315,43.1119,544000.0],["2022-02-17",42.4652,42.4652,41.2182,41.366,519700.0],["2022-02-18",41.2459,42.0034,41.135,41.5784,875600.0],["2022-02-22",41.5784,41.6708,40.6824,41.0519,515400.0],["2022-02-23",41.329,41.6246,40.2759,40.4145,444200.0],["2022-02-24",39.3891,39.9618,38.8903,39.8048,696800.0],["2022-02-25",39.9988,41.0981,39.9896,41.0242,457000.0],["2022-02-28",40.3498,40.9133,40.202,40.8117,557800.0],["2022-03-01",40.5808,40.784,38.9827,39.3891,1186700.0],["2022-03-02",39.851,40.9133,39.851,40.8394,593700.0],["2022-03-03",40.9965,41.2366,40.0542,40.3683,415000.0],["2022-03-04",39.5554,39.6478,38.7425,39.1305,621800.0],["2022-03-07",39.0843,39.0843,37.2922,37.3014,586100.0],["2022-03-08",37.5693,38.1143,36.2668,36.5717,898100.0],["2022-03-09",37.7972,38.5864,37.6579,38.0572,571900.0],["2022-03-10",37.3051,38.0293,37.1659,37.9365,438300.0],["2022-03-11",38.0943,38.6328,37.8436,37.9086,470800.0],["2022-03-14",38.8928,39.3013,38.1314,38.8185,763200.0],["2022-03-15",39.097,39.552,38.0757,38.8464,970100.0],["2022-03-16",39.0228,39.8119,38.6235,39.1342,1180000.0],["2022-03-17",38.7814,38.7906,38.1314,38.4564,909200.0],["2022-03-18",38.4471,38.7535,37.8251,38.67,1719300.0],["2022-03-21",38.6328,39.1156,38.4378,38.5585,593400.0],["2022-03-22",38.9763,39.5891,38.9485,39.1527,405600.0],["2022-03-23",38.8556,39.0692,37.955,38.0293,419500.0],["2022-03-24",38.2429,39.0785,37.8251,39.032,535200.0],["2022-03-25",38.9021,39.4034,38.9021,39.2642,479400.0],["2022-03-28",39.162,39.227,38.41,39.227,493900.0],["2022-03-29",39.9698,40.1462,39.1156,39.747,576900.0],["2022-03-30",39.7655,39.8491,38.8185,38.9392,428200.0],["2022-03-31",38.9392,39.4127,38.2429,38.2614,434400.0],["2022-04-01",38.4564,38.8928,37.6301,37.8808,541500.0],["2022-04-04",37.6858,37.7415,37.0452,37.6487,544000.0],["2022-04-05",37.5187,38.0386,37.333,37.6951,582900.0],["2022-04-06",37.6951,37.9643,36.7945,37.0452,1511100.0],["2022-04-07",36.9245,37.3608,36.5531,37.268,669800.0],["2022-04-08",37.2587,37.6394,36.8316,37.3701,675700.0],["2022-04-11",38.0015,38.3264,37.3237,37.5558,681400.0],["2022-04-12",37.7508,38.2986,37.1287,37.2494,636100.0],["2022-04-13",36.9802,38.15,36.9802,38.0943,468900.0],["2022-04-14",38.1779,38.7535,37.9829,38.7071,497200.0],["2022-04-18",38.5957,39.4313,38.5957,39.1527,517900.0],["2022-04-19",39.162,39.9605,39.162,39.8862,661700.0],["2022-04-20",40.3412,41.0096,40.2297,40.7125,632600.0],["2022-04-21",41.1025,41.3067,40.3783,40.4154,910700.0],["2022-04-22",40.1091,40.2855,38.1686,38.215,1013000.0],["2022-04-25",38.0479,38.5678,37.2494,38.5678,661500.0],["2022-04-26",37.9643,38.4007,37.7601,37.7879,477900.0],["2022-04-27",37.528,38.1222,37.3887,37.6487,347600.0],["2022-04-28",38.1314,38.8092,37.7879,38.6421,318500.0],["2022-04-29",38.2521,38.8371,37.4908,37.6301,430000.0],["2022-05-02",37.7972,38.2243,37.1287,38.0386,610700.0],["2022-05-03",38.1315,39.2827,37.9086,39.097,425600.0],["2022-05-04",39.1899,39.9883,38.6514,39.9605,432400.0],["2022-05-05",39.5056,39.747,37.9458,38.4657,540100.0],["2022-05-06",38.4657,39.5705,37.8065,39.1342,1018200.0],["2022-05-09",38.7535,39.1992,38.15,38.2057,1132300.0],["2022-05-10",38.4286,38.475,37.3423,37.9922,942000.0],["2022-05-11",38.3171,38.7814,37.5465,37.5929,799800.0],["2022-05-12",37.6301,37.7415,36.7852,37.463,760000.0],["2022-05-13",37.8622,38.215,37.4537,37.7601,1016800.0],["2022-05-16",37.5372,37.9179,37.073,37.6022,967000.0],["2022-05-17",38.2614,39.5613,38.085,39.5427,1116200.0],["2022-05-18",39.292,39.682,37.8529,37.9736,1015500.0],["2022-05-19",37.5744,38.8371,37.5558,38.3914,999900.0],["2022-05-20",38.7164,39.0135,36.7666,37.5837,641800.0],["2022-05-23",38.2614,38.6792,37.7322,38.0572,614700.0],["2022-05-24",37.8808,37.9272,36.8595,37.4444,500800.0],["2022-05-25",37.3051,38.3171,37.3051,38.0757,511800.0],["2022-05-26",38.3728,39.5055,38.215,39.2549,697500.0],["2022-05-27",39.2085,39.6912,38.9856,39.6727,327100.0],["2022-05-31",39.4767,40.0272,39.0942,39.9246,647100.0],["2022-06-01",40.1019,40.1019,38.9076,39.5234,532700.0],["2022-06-02",39.5887,40.0459,39.2621,40.0459,444200.0],["2022-06-03",39.5514,39.9433,39.2155,39.4861,340300.0],["2022-06-06",39.9059,40.2698,39.6354,40.0086,345800.0],["2022-06-07",39.7473,40.8763,39.7473,40.8296,393100.0],["2022-06-08",40.615,40.615,39.766,40.1019,419900.0],["2022-06-09",39.8593,40.3538,39.6913,39.7007,357600.0],["2022-06-10",38.9076,39.2715,38.0585,38.1238,401500.0],["2022-06-13",37.2841,37.3308,35.9592,36.2391,525100.0],["2022-06-14",35.9405,36.5377,35.7446,36.1551,773300.0],["2022-06-15",36.8829,36.9575,35.446,36.0058,694100.0],["2022-06-16",35.2128,35.3154,33.1508,33.2814,722700.0],["2022-06-17",33.6453,34.5876,33.3094,34.457,1445100.0],["2022-06-21",35.2594,35.2594,34.3264,34.485,946400.0],["2022-06-22",33.9625,34.513,33.8505,34.3264,414000.0],["2022-06-23",34.2891,35.3527,34.2891,35.2781,526000.0],["2022-06-24",35.642,36.7989,35.4833,36.715,1580900.0],["2022-06-27",36.9855,37.2654,36.547,36.7523,496100.0],["2022-06-28",37.1255,37.2934,36.435,36.4724,466800.0],["2022-06-29",36.3511,36.4724,35.8566,36.4444,536800.0],["2022-06-30",35.9685,36.8829,35.6793,36.2951,470200.0],["2022-07-01",35.8566,36.8922,35.8566,36.8736,304700.0],["2022-07-05",35.8846,36.2204,35.2408,36.0618,438800.0],["2022-07-06",35.6606,36.3791,35.3621,35.9779,313100.0],["2022-07-07",36.1645,36.659,36.1645,36.2204,290200.0],["2022-07-08",36.3231,36.5097,35.9312,36.3417,262900.0],["2022-07-11",36.0152,36.6123,36.0152,36.2111,317100.0],["2022-07-12",36.0525,36.7709,36.0525,36.2764,250600.0],["2022-07-13",36.0058,36.547,35.6606,36.3604,348700.0],["2022-07-14",35.5393,36.0525,35.3247,36.0152,239300.0],["2022-07-15",36.687,36.9389,35.9685,36.7056,412900.0],["2022-07-18",36.8083,37.2561,35.8192,35.9499,439400.0],["2022-07-19",36.2951,37.1442,36.0898,36.9482,421900.0],["2022-07-20",36.9669,37.3494,36.6776,37.2281,335700.0],["2022-07-21",36.9855,37.4054,36.4817,37.4054,384200.0],["2022-07-22",37.536,37.8533,36.9482,37.2281,329600.0],["2022-07-25",37.508,38.1985,37.4054,38.1892,321300.0],["2022-07-26",37.8439,38.1518,37.676,37.8159,286300.0],["2022-07-27",38.0212,38.2731,37.5827,38.1425,355800.0],["2022-07-28",38.3291,38.6277,37.7226,38.5904,284200.0],["2022-07-29",38.8703,39.1688,38.553,38.9636,322700.0],["2022-08-01",38.7583,39.5141,38.3384,39.3368,420700.0],["2022-08-02",39.1875,39.4581,38.7863,38.8049,343900.0],["2022-08-03",39.2528,39.71,39.0289,39.4114,355200.0],["2022-08-04",39.5607,39.8593,39.2621,39.738,309900.0],["2022-08-05",40.1579,40.895,39.8873,39.9619,435500.0],["2022-08-08",40.2885,40.5217,39.6354,39.8313,415200.0],["2022-08-09",39.4861,39.6167,38.9076,39.0662,455500.0],["2022-08-10",39.8686,40.1765,39.6727,39.9153,509200.0],["2022-08-11",39.9339,40.3538,39.7287,40.0552,505700.0],["2022-08-12",40.4191,40.8296,40.1952,40.811,306500.0],["2022-08-15",40.4191,40.9043,40.2512,40.8856,379200.0],["2022-08-16",40.8016,41.3521,40.2045,41.2775,423800.0],["2022-08-17",40.6617,41.3708,40.5124,41.0069,372500.0],["2022-08-18",40.9229,41.2682,40.7643,41.1469,432300.0],["2022-08-19",40.8016,41.0069,40.2885,40.4284,540900.0],["2022-08-22",39.7753,39.7753,39.1129,39.2715,512200.0],["2022-08-23",39.1782,39.4861,39.1782,39.2341,310600.0],["2022-08-24",39.1315,39.1968,38.637,38.637,323100.0],["2022-08-25",38.6277,39.1688,38.5624,39.1688,619700.0],["2022-08-26",39.4208,39.4208,38.1612,38.1892,358600.0],["2022-08-29",37.8719,38.3011,37.6293,37.9559,283500.0],["2022-08-30",38.0119,38.0958,37.4614,37.8346,374000.0],["2022-08-31",37.8346,37.9472,37.5062,37.5156,612600.0],["2022-09-01",37.2436,37.2436,36.418,36.6619,313700.0],["2022-09-02",37.0841,37.328,36.2492,36.4556,409400.0],["2022-09-06",36.54,36.54,35.6488,36.1178,497900.0],["2022-09-07",36.146,36.8402,35.9771,36.8027,449800.0],["2022-09-08",36.418,37.1685,36.1929,37.1498,397100.0],["2022-09-09",37.253,38.1911,37.1404,38.1629,386400.0],["2022-09-12",38.3037,38.6789,38.0785,38.435,491700.0],["2022-09-13",37.5532,37.8534,36.7933,36.9997,416900.0],["2022-09-14",37.1779,37.1779,36.2773,36.6526,434300.0],["2022-09-15",36.4086,37.5063,36.4086,36.7182,506700.0],["2022-09-16",36.3336,36.7088,35.9583,36.5025,1139400.0],["2022-09-19",36.0991,37.0653,36.0991,36.8777,390500.0],["2022-09-20",36.4743,36.6807,36.0146,36.4556,391700.0],["2022-09-21",36.6713,36.8308,35.7707,35.7801,464400.0],["2022-09-22",35.7051,35.7051,34.523,34.6544,540200.0],["2022-09-23",34.2791,34.2885,33.4536,33.7725,875000.0],["2022-09-26",33.4536,33.9695,32.825,32.8907,745000.0],["2022-09-27",33.2753,33.5849,32.1496,32.553,864000.0],["2022-09-28",32.7875,33.3222,32.5154,33.0971,1305700.0],["2022-09-29",32.6749,33.3504,32.2058,33.3128,562200.0],["2022-09-30",33.2847,33.4629,32.6186,32.7124,700000.0],["2022-10-03",33.2753,33.9883,32.6092,33.81,404200.0],["2022-10-04",34.1853,35.6675,34.1853,35.6675,577400.0],["2022-10-05",34.9452,35.3767,34.6731,35.311,452200.0],["2022-10-06",34.9358,35.1985,34.6543,35.0108,334800.0],["2022-10-07",34.4855,34.7669,33.6506,33.7819,462900.0],["2022-10-10",33.8663,33.9601,32.9001,33.0314,462700.0],["2022-10-11",32.947,33.6975,32.7781,33.2847,476900.0],["2022-10-12",33.3597,33.3973,32.6374,33.0126,430800.0],["2022-10-13",32.628,34.3635,32.1683,34.2228,729300.0],["2022-10-14",34.4292,34.645,33.1909,33.341,500200.0],["2022-10-17",33.9695,34.5042,33.9695,34.4761,620700.0],["2022-10-18",35.3298,35.5925,34.1478,34.7857,641600.0],["2022-10-19",34.2416,34.7294,33.5661,34.1102,394500.0],["2022-10-20",34.1571,34.523,33.4536,33.5943,399800.0],["2022-10-21",33.9414,34.0915,33.1627,33.9508,356300.0],["2022-10-24",34.2603,35.0108,34.204,34.4761,377300.0],["2022-10-25",34.3729,35.8364,34.3729,35.5737,503000.0],["2022-10-26",35.7238,36.2773,35.5268,35.6957,480400.0],["2022-10-27",35.949,36.6338,35.7332,36.146,413500.0],["2022-10-28",36.5587,36.9621,36.3148,36.8683,346900.0],["2022-10-31",36.6807,37.3562,36.6619,37.131,368300.0],["2022-11-01",37.3843,37.4969,36.7088,37.0278,362800.0],["2022-11-02",36.7182,37.8627,36.2961,36.3336,482400.0],["2022-11-03",35.7989,36.3148,35.6581,35.8833,337800.0],["2022-11-04",35.6488,37.1967,34.9733,35.4142,555300.0],["2022-11-07",35.6957,36.4837,35.6488,36.221,558500.0],["2022-11-08",36.2023,36.5963,35.6488,35.9021,369500.0],["2022-11-09",35.4799,35.6112,34.8607,35.0108,408200.0],["2022-11-10",36.4368,37.2905,36.4086,37.2342,858700.0],["2022-11-11",37.2811,37.647,36.418,36.4743,364500.0],["2022-11-14",36.2867,36.4743,35.7051,35.7895,541800.0],["2022-11-15",36.3336,36.3617,35.311,35.7238,371500.0],["2022-11-16",35.4424,35.5643,34.7669,35.3204,430100.0],["2022-11-17",35.0953,35.63,34.8044,35.6112,515700.0],["2022-11-18",36.146,36.3055,35.5268,35.9959,565600.0],["2022-11-21",35.9959,36.2867,35.7989,36.0428,414500.0],["2022-11-22",36.3805,37.0372,36.2492,36.9997,484900.0],["2022-11-23",36.812,37.5719,36.812,37.3562,509800.0],["2022-11-25",37.5062,37.5344,36.8496,37.0653,135500.0],["2022-11-28",37.0184,37.3374,36.3524,36.4649,507000.0],["2022-11-29",36.221,36.7088,36.1647,36.5963,313300.0],["2022-11-30",36.5397,37.8608,36.0301,37.8325,608500.0],["2022-12-01",38.0967,38.3043,37.4833,37.8986,651000.0],["2022-12-02",37.2852,37.7193,37.1247,37.3607,381600.0],["2022-12-05",36.8888,36.8888,35.8036,35.9262,345900.0],["2022-12-06",35.7753,35.9451,35.0486,35.4355,341300.0],["2022-12-07",35.2845,36.0018,35.1052,35.5865,340200.0],["2022-12-08",35.7941,36.0301,35.5582,35.6526,476400.0],["2022-12-09",35.4827,35.8696,35.4827,35.6148,289100.0],["2022-12-12",35.6809,36.1527,35.2374,36.0678,428400.0],["2022-12-13",37.3607,37.3607,36.0112,36.0867,405700.0],["2022-12-14",36.1999,36.5868,35.6903,35.9829,541900.0],["2022-12-15",35.6243,36.0395,35.4072,35.9546,544800.0],["2022-12-16",35.5865,35.9168,35.1241,35.445,1165300.0],["2022-12-19",35.4072,35.7847,35.1713,35.3412,347000.0],["2022-12-20",35.4733,35.9546,35.3412,35.8508,408200.0],["2022-12-21",36.266,37.2285,36.266,37.2097,375200.0],["2022-12-22",36.9643,36.9643,35.8319,36.4358,318300.0],["2022-12-23",36.332,36.8039,36.1527,36.7756,183700.0],["2022-12-27",36.8511,36.9454,36.5868,36.8039,180700.0],["2022-12-28",36.936,37.0115,36.2565,36.2754,172000.0],["2022-12-29",36.6246,37.2002,36.4264,37.0304,211200.0],["2022-12-30",36.7095,36.936,36.5208,36.6906,226400.0],["2023-01-03",37.0492,37.5211,36.8416,37.2663,312400.0],["2023-01-04",37.6532,37.8797,36.9549,37.2852,356500.0],["2023-01-05",36.6812,36.8511,36.2849,36.3887,360900.0],["2023-01-06",35.8036,36.4075,34.9542,36.3792,508000.0],["2023-01-09",36.4925,36.9549,36.0961,36.1339,329400.0],["2023-01-10",35.9734,36.8888,35.7847,36.8605,332000.0],["2023-01-11",37.0304,37.7381,37.0115,37.6249,406000.0],["2023-01-12",37.8419,38.1156,37.4928,37.8136,417900.0],["2023-01-13",37.5022,38.059,37.3984,37.7759,288300.0],["2023-01-17",37.7948,37.9174,37.5588,37.7853,264100.0],["2023-01-18",37.7476,38.9461,37.7004,37.9174,354100.0],["2023-01-19",37.7476,38.0873,37.1719,38.0307,395400.0],["2023-01-20",38.1722,38.6252,37.8231,38.6158,337300.0],["2023-01-23",38.6441,39.1914,38.4459,38.5591,355400.0],["2023-01-24",38.4648,38.8234,38.2949,38.361,260600.0],["2023-01-25",38.1534,38.9555,38.0307,38.8611,308500.0],["2023-01-26",39.097,40.3333,39.0593,40.2672,550700.0],["2023-01-27",40.2672,40.8523,40.22,40.5314,718800.0],["2023-01-30",40.2861,40.7013,40.0974,40.2672,943600.0],["2023-01-31",40.3899,41.645,40.2861,41.5506,758900.0],["2023-02-01",41.3147,42.1735,41.0033,41.796,521000.0],["2023-02-02",42.0791,42.4755,41.5506,41.8149,501800.0],["2023-02-03",41.5506,42.1452,41.3242,41.6922,450200.0],["2023-02-06",41.3147,41.494,40.4843,40.5031,582300.0],["2023-02-07",40.1162,41.1637,40.003,41.0599,503500.0],["2023-02-08",40.6447,41.1637,40.4843,40.5503,292000.0],["2023-02-09",40.8995,40.9939,39.9936,40.0407,403400.0],["2023-02-10",39.5689,40.3899,39.1442,39.9464,472900.0],["2023-02-13",40.0502,41.126,40.0502,41.0222,541300.0],["2023-02-14",41.0033,41.5412,40.7674,41.192,434100.0],["2023-02-15",40.8712,41.3336,40.8429,41.2864,345600.0],["2023-02-16",40.7957,41.5978,40.7957,40.8995,353500.0],["2023-02-17",41.192,41.192,40.7108,41.0505,565000.0],["2023-02-21",40.5786,40.824,39.7482,39.9369,488800.0],["2023-02-22",39.8709,40.3805,39.7576,40.0785,572500.0],["2023-02-23",40.2672,40.673,39.7199,40.6164,344500.0],["2023-02-24",40.0313,40.5031,39.9181,40.4748,340000.0],["2023-02-27",40.8901,40.9372,40.4088,40.6069,382000.0],["2023-02-28",40.4748,40.975,40.4748,40.5314,622100.0],["2023-03-01",40.305,40.9278,40.305,40.6824,420900.0],["2023-03-02",40.3333,41.1354,40.3333,41.0033,495600.0],["2023-03-03",41.2864,41.4468,40.9844,41.2487,614100.0],["2023-03-06",41.3808,42.1452,41.041,41.2109,557500.0],["2023-03-07",41.0316,41.343,40.8995,41.0411,659700.0],["2023-03-08",41.1637,41.3147,40.7202,40.9844,662000.0],["2023-03-09",40.7946,40.88,39.1051,39.1431,520500.0],["2023-03-10",38.697,38.9343,37.3397,37.8048,771200.0],["2023-03-13",36.5234,36.998,35.0332,36.0773,984600.0],["2023-03-14",37.8237,38.1085,36.1532,36.4,905500.0],["2023-03-15",35.3465,36.0393,34.9193,35.6502,1108900.0],["2023-03-16",35.0712,37.2163,34.6726,36.6848,545800.0],["2023-03-17",36.1438,36.4095,34.758,34.9099,1270300.0],["2023-03-20",35.5458,36.419,35.4888,35.9539,807200.0],["2023-03-21",36.979,37.2448,36.7132,36.7512,1049000.0],["2023-03-22",36.7417,37.2732,36.2861,36.2956,742900.0],["2023-03-23",36.2956,36.5329,35.821,35.9729,962900.0],["2023-03-24",35.4224,37.017,35.4224,36.979,676600.0],["2023-03-27",37.6529,37.7383,36.8746,37.3871,746000.0],["2023-03-28",37.2637,37.5485,36.979,37.4156,354300.0],["2023-03-29",37.6909,37.8807,37.501,37.8712,310000.0],["2023-03-30",38.0895,38.2319,37.577,37.6719,335800.0],["2023-03-31",38.0041,38.0705,37.7098,38.0136,624400.0],["2023-04-03",38.0136,38.3648,37.7193,38.1465,446500.0],["2023-04-04",38.2319,38.2414,37.0549,37.2542,436700.0],["2023-04-05",36.8651,37.6244,36.8651,37.539,373500.0],["2023-04-06",37.6624,38.0231,37.5485,37.7573,261600.0],["2023-04-10",37.6434,37.9092,37.4251,37.7478,386700.0],["2023-04-11",38.0515,38.9343,38.0515,38.8014,435800.0],["2023-04-12",39.0861,39.3804,38.7729,39.1051,312700.0],["2023-04-13",39.1336,39.4848,38.8678,39.4088,269300.0],["2023-04-14",39.6177,39.741,39.181,39.5702,327300.0],["2023-04-17",39.2949,39.7031,39.1241,39.6746,255500.0],["2023-04-18",39.7126,39.7695,39.3899,39.6176,252400.0],["2023-04-19",39.5512,39.8454,39.3614,39.8075,252100.0],["2023-04-20",39.6746,39.8739,39.4468,39.7031,288200.0],["2023-04-21",39.7031,39.798,39.2949,39.7126,301800.0],["2023-04-24",39.5987,39.7126,39.3044,39.4468,207400.0],["2023-04-25",38.9817,39.2,38.7539,39.0197,312300.0],["2023-04-26",38.659,39.181,38.5071,38.6115,316500.0],["2023-04-27",38.7159,39.5132,38.7159,39.3898,523700.0],["2023-04-28",39.3898,40.4624,39.2949,40.3105,356100.0],["2023-05-01",40.1587,40.7566,40.0353,40.2821,308000.0],["2023-05-02",40.0732,40.0732,38.5546,39.4278,574800.0],["2023-05-03",39.6461,40.5383,39.5417,39.6461,502700.0],["2023-05-04",39.219,39.3519,38.2793,38.9437,419300.0],["2023-05-05",40.4054,40.9559,39.2759,40.4529,592900.0],["2023-05-08",40.8326,41.1648,40.301,40.88,305600.0],["2023-05-09",40.6332,41.3166,40.358,41.2976,350800.0],["2023-05-10",41.7532,41.7532,40.9275,41.3831,417900.0],["2023-05-11",41.0983,41.4685,41.0319,41.3926,292700.0],["2023-05-12",41.5919,41.6204,41.0224,41.0793,363800.0],["2023-05-15",41.1837,42.0475,41.1743,41.9241,353700.0],["2023-05-16",41.7817,42.0,41.3926,41.4021,406900.0],["2023-05-17",41.7817,42.4461,41.6014,42.2943,374800.0],["2023-05-18",42.1804,43.0061,42.1804,42.8732,363700.0],["2023-05-19",43.0346,43.3478,42.3322,42.4556,700100.0],["2023-05-22",42.6834,42.7404,42.1424,42.2088,351000.0],["2023-05-23",41.9241,42.7498,41.8292,41.9146,442300.0],["2023-05-24",41.497,41.7532,41.2882,41.3261,449000.0],["2023-05-25",41.2882,41.6393,41.0699,41.5539,317900.0],["2023-05-26",41.44,42.9776,41.44,42.3702,423200.0],["2023-05-30",42.579,42.9492,42.3512,42.8543,595900.0],["2023-05-31",42.6443,42.9879,41.8712,42.1575,673400.0],["2023-06-01",42.0907,43.007,42.0048,42.9211,322500.0],["2023-06-02",43.4269,44.3432,43.4174,44.0759,390300.0],["2023-06-05",43.5128,43.5128,42.482,42.9688,408600.0],["2023-06-06",43.0547,44.3432,42.8829,44.2096,451000.0],["2023-06-07",44.4959,45.3167,44.4482,45.1163,531500.0],["2023-06-08",44.9636,45.1449,44.4768,44.5913,369500.0],["2023-06-09",44.4577,44.6963,44.2477,44.4768,271900.0],["2023-06-12",44.2955,44.6677,44.1332,44.2286,416700.0],["2023-06-13",43.7037,44.6868,43.5701,43.7896,474300.0],["2023-06-14",43.6846,43.9805,42.8543,43.0451,556500.0],["2023-06-15",42.8543,43.4556,42.7874,43.4365,451900.0],["2023-06-16",43.8373,43.9328,42.8829,43.112,1219300.0],["2023-06-20",43.131,43.3219,42.8256,43.1024,368400.0],["2023-06-21",42.902,43.0642,42.6538,42.7111,387400.0],["2023-06-22",42.7111,42.902,42.4343,42.7016,387900.0],["2023-06-23",42.1957,42.9688,42.1957,42.3961,1133000.0],["2023-06-26",42.3198,43.0451,42.3198,42.3675,382300.0],["2023-06-27",42.482,43.1692,42.4629,43.0738,437300.0],["2023-06-28",43.3506,43.9805,42.9592,43.971,653400.0],["2023-06-29",44.0473,44.6391,43.8564,44.5532,349200.0],["2023-06-30",44.8586,45.2117,44.5341,44.6677,483600.0],["2023-07-03",44.4291,45.2881,44.4291,45.1354,203900.0],["2023-07-05",44.7918,44.8586,44.2,44.2,321400.0],["2023-07-06",43.6464,43.7419,42.9115,43.4937,580300.0],["2023-07-07",43.5892,44.2859,43.5892,43.971,589900.0],["2023-07-10",43.7133,44.5532,43.6751,44.2859,337900.0],["2023-07-11",44.5627,44.8586,44.5341,44.7631,361500.0],["2023-07-12",45.5649,45.5744,45.2213,45.4217,393800.0],["2023-07-13",45.4599,45.7653,45.3931,45.7176,431600.0],["2023-07-14",45.7844,45.7844,45.164,45.6698,331200.0],["2023-07-17",45.4885,46.5956,45.4312,46.3857,557900.0],["2023-07-18",46.5957,46.9488,46.5193,46.7675,267600.0],["2023-07-19",46.8534,47.1111,46.6625,47.0061,474700.0],["2023-07-20",47.1206,47.216,46.777,47.1969,661300.0],["2023-07-21",47.4451,47.5596,46.8533,46.9583,580400.0],["2023-07-24",46.8724,47.3783,46.777,47.3497,489900.0],["2023-07-25",47.3401,47.8364,47.2065,47.2542,416700.0],["2023-07-26",47.2542,47.846,47.2542,47.6837,364300.0],["2023-07-27",47.9987,48.075,47.2447,47.5024,367300.0],["2023-07-28",47.9605,47.9605,47.1874,47.4737,411600.0],["2023-07-31",47.4356,47.6933,47.1015,47.3401,400100.0],["2023-08-01",47.1301,47.4356,46.9488,47.3878,285200.0],["2023-08-02",47.1397,48.7241,47.1206,48.3518,705500.0],["2023-08-03",48.0655,49.0008,48.0655,48.8004,1019700.0],["2023-08-04",49.3253,51.1865,48.1705,50.3561,808300.0],["2023-08-07",50.8334,51.2151,50.2034,50.7856,422400.0],["2023-08-08",50.3371,50.5279,50.003,50.5088,427700.0],["2023-08-09",50.3848,50.8047,50.1843,50.2798,359300.0],["2023-08-10",50.4611,50.862,49.5449,49.7071,317900.0],["2023-08-11",49.4208,50.108,49.4208,49.9648,240400.0],["2023-08-14",49.688,50.1366,49.583,50.0507,257000.0],["2023-08-15",49.5926,49.9744,49.249,49.2681,360700.0],["2023-08-16",49.2776,49.6976,48.2468,48.2755,315800.0],["2023-08-17",48.4186,48.4854,47.8746,48.0559,323200.0],["2023-08-18",47.5978,48.3041,47.5978,48.0464,561500.0],["2023-08-21",48.0273,48.2373,47.5692,47.7314,340400.0],["2023-08-22",47.9319,47.9414,47.3019,47.3497,282400.0],["2023-08-23",47.531,47.8746,47.2447,47.846,258500.0],["2023-08-24",47.7028,48.5045,47.7028,48.1228,307700.0],["2023-08-25",48.2468,48.7145,47.8746,48.2659,272300.0],["2023-08-28",48.1323,48.7145,48.0464,48.0941,304900.0],["2023-08-29",48.1991,48.4568,47.846,48.3709,323400.0],["2023-08-30",48.18,48.6572,48.18,48.285,301200.0],["2023-08-31",48.2275,48.6015,48.0164,48.1699,547700.0],["2023-09-01",48.4385,48.9564,48.4385,48.6879,290400.0],["2023-09-05",48.3522,48.3713,46.7599,47.2875,601400.0],["2023-09-06",47.3354,47.6807,47.2299,47.4793,495600.0],["2023-09-07",47.6136,47.863,47.2587,47.4505,417600.0],["2023-09-08",47.2395,47.863,47.182,47.604,311700.0],["2023-09-11",47.8726,47.9973,47.4217,47.5273,344800.0],["2023-09-12",47.5944,47.9589,47.5656,47.6903,298700.0],["2023-09-13",47.9109,48.0548,46.7695,46.9422,487400.0],["2023-09-14",47.3546,47.7383,46.9997,47.2395,483400.0],["2023-09-15",46.9134,47.3162,46.8846,47.3066,1141000.0],["2023-09-18",47.604,48.1987,47.4793,48.026,421400.0],["2023-09-19",48.0164,48.2179,47.6903,47.7287,393900.0],["2023-09-20",47.9493,48.1219,47.1724,47.182,453700.0],["2023-09-21",46.9613,47.0189,46.5201,46.5489,421600.0],["2023-09-22",46.4626,46.875,46.405,46.4146,492300.0],["2023-09-25",46.1748,46.923,46.1748,46.7024,274600.0],["2023-09-26",46.4242,46.664,45.935,46.1556,335000.0],["2023-09-27",46.405,46.405,45.6569,45.9062,317600.0],["2023-09-28",45.9638,46.664,45.8679,46.3475,334700.0],["2023-09-29",46.2228,46.405,45.2444,45.3595,684100.0],["2023-10-02",45.3787,45.5993,44.8703,44.9758,535300.0],["2023-10-03",44.7648,44.8895,43.9303,44.4483,474200.0],["2023-10-04",44.4099,45.254,44.3332,45.0526,453500.0],["2023-10-05",44.9758,45.724,44.9758,45.5705,682200.0],["2023-10-06",45.3883,46.1556,45.3883,45.5993,726700.0],["2023-10-09",45.254,46.0981,45.254,45.7336,244800.0],["2023-10-10",45.8871,46.4818,45.8871,46.1364,334600.0],["2023-10-11",46.1269,46.7311,46.1269,46.7215,299900.0],["2023-10-12",46.8271,46.8271,45.8871,46.5681,405600.0],["2023-10-13",46.7215,46.9805,45.5514,45.9062,381500.0],["2023-10-16",46.4242,47.2203,46.2899,47.0956,488200.0],["2023-10-17",46.9326,47.8054,46.9326,47.4313,598700.0],["2023-10-18",46.9518,47.2587,46.3571,46.453,352300.0],["2023-10-19",46.146,46.4338,45.1581,45.4267,377000.0],["2023-10-20",45.4842,45.6185,44.6689,45.0142,568900.0],["2023-10-23",44.8703,45.1965,44.5058,44.9854,633400.0],["2023-10-24",45.1485,45.4842,44.5442,44.7936,291700.0],["2023-10-25",44.362,44.8224,44.362,44.5538,336000.0],["2023-10-26",44.6881,45.1965,44.4771,44.5346,526900.0],["2023-10-27",44.4675,44.5922,43.7673,44.151,507400.0],["2023-10-30",44.6785,44.6977,44.1989,44.4099,748200.0],["2023-10-31",44.4003,45.5322,44.4003,45.3116,856000.0],["2023-11-01",45.3116,45.8679,45.0142,45.8391,424700.0],["2023-11-02",46.1364,46.9518,45.4362,46.1077,558900.0],["2023-11-03",47.2779,47.2875,46.3666,47.0573,376100.0],["2023-11-06",46.9709,47.2203,46.5009,47.2011,341200.0],["2023-11-07",47.2107,47.2107,46.3666,46.664,315100.0],["2023-11-08",46.5777,46.7407,46.0405,46.0693,334000.0],["2023-11-09",46.2899,46.3475,45.7432,45.8583,303500.0],["2023-11-10",45.9542,46.6448,45.9542,46.4434,308600.0],["2023-11-13",46.242,46.6832,46.1077,46.2803,227200.0],["2023-11-14",47.4793,47.6232,47.1436,47.4889,433000.0],["2023-11-15",47.345,47.8246,47.1436,47.1724,554900.0],["2023-11-16",47.3162,47.3162,45.7144,45.7816,516400.0],["2023-11-17",45.9638,46.4434,45.9638,46.4146,501800.0],["2023-11-20",46.3858,46.7983,46.1556,46.7791,506200.0],["2023-11-21",46.5777,46.6832,45.772,45.8103,361900.0],["2023-11-22",46.2036,46.5201,45.9734,46.2707,283600.0],["2023-11-24",46.3666,46.5585,46.2324,46.4242,90500.0],["2023-11-27",46.1364,46.405,46.1077,46.3187,301200.0],["2023-11-28",46.2899,46.2899,45.7144,45.8199,355000.0],["2023-11-29",46.0981,46.453,46.0213,46.0501,402600.0],["2023-11-30",46.108,46.7251,45.8573,46.6094,479300.0],["2023-12-01",46.484,47.4,46.2815,47.2939,505500.0],["2023-12-04",47.2361,47.8532,47.2361,47.6121,408400.0],["2023-12-05",47.535,47.6121,46.7443,46.7733,361600.0],["2023-12-06",46.995,47.5061,46.3587,46.4454,434800.0],["2023-12-07",46.6576,47.13,46.3587,47.1107,440600.0],["2023-12-08",47.1107,47.94,46.9854,47.6893,398200.0],["2023-12-11",47.641,48.3835,47.641,48.181,354300.0],["2023-12-12",48.0846,48.7981,47.8917,48.3931,338700.0],["2023-12-13",48.6631,49.8973,48.5667,49.8587,651600.0],["2023-12-14",50.6011,50.8808,50.0033,50.524,603100.0],["2023-12-15",50.5915,50.5915,49.0102,49.0777,1808700.0],["2023-12-18",49.2609,49.7623,49.0102,49.3284,456800.0],["2023-12-19",49.473,50.5722,49.2705,50.2347,548100.0],["2023-12-20",50.2444,51.0929,50.0323,50.1287,651500.0],["2023-12-21",50.3601,50.9772,50.0708,50.8904,496800.0],["2023-12-22",51.1315,51.4786,51.0929,51.2954,356200.0],["2023-12-26",51.4496,51.71,51.1989,51.3725,248500.0],["2023-12-27",51.3146,51.5846,51.2375,51.3339,257900.0],["2023-12-28",51.2375,51.7389,51.0543,51.4207,244000.0],["2023-12-29",51.5075,51.5075,50.8518,50.8518,367600.0],["2024-01-02",50.6494,51.064,50.3601,51.0061,356200.0],["2024-01-03",50.5144,51.2182,50.1287,50.7747,603700.0],["2024-01-04",51.0157,51.3629,50.8229,51.2472,572600.0],["2024-01-05",51.1315,51.9799,50.8808,50.9579,505600.0],["2024-01-08",51.17,51.5364,50.9483,51.4689,418000.0],["2024-01-09",50.8229,50.8615,50.0708,50.6204,494300.0],["2024-01-10",50.5915,51.2664,50.5915,51.2182,384600.0],["2024-01-11",51.0543,51.2857,50.1962,50.9579,500000.0],["2024-01-12",51.5846,51.8353,51.1604,51.6425,424000.0],["2024-01-16",51.3725,51.7293,50.7168,50.9,402800.0],["2024-01-17",50.3987,51.064,50.389,50.9,400900.0],["2024-01-18",51.064,51.575,50.7265,51.5653,376000.0],["2024-01-19",51.8353,53.243,51.6135,53.2334,767300.0],["2024-01-22",53.7252,53.9855,53.0406,53.2045,579500.0],["2024-01-23",53.3395,53.5709,52.5874,52.6452,549100.0],["2024-01-24",53.0888,53.5516,52.8766,53.0695,316300.0],["2024-01-25",53.6384,53.7637,52.7127,53.3009,387300.0],["2024-01-26",53.5709,53.783,53.2527,53.6094,333300.0],["2024-01-29",53.4359,53.7541,53.2527,53.6577,378500.0],["2024-01-30",53.5323,54.2844,53.5323,54.1976,311800.0],["2024-01-31",54.1976,54.429,53.1177,53.1852,511300.0],["2024-02-01",53.1852,53.3202,52.221,53.1563,485700.0],["2024-02-02",52.7609,53.3298,52.7224,52.7513,464400.0],["2024-02-05",52.3271,52.3271,51.17,51.6328,350700.0],["2024-02-06",51.6232,52.3849,51.6232,51.9414,567500.0],["2024-02-07",51.9992,51.9992,51.1218,51.2375,516500.0],["2024-02-08",51.0736,51.2857,50.1865,51.0157,711000.0],["2024-02-09",52.6645,52.6645,48.8463,49.8973,1089800.0],["2024-02-12",50.3022,51.5075,50.2926,51.1604,972200.0],["2024-02-13",50.2444,50.9868,49.4827,49.878,876600.0],["2024-02-14",50.3794,50.4565,49.5887,50.3312,758200.0],["2024-02-15",50.7168,51.5943,50.4662,51.5557,730000.0],["2024-02-16",51.3725,51.4978,50.4565,50.4854,748300.0],["2024-02-20",49.9744,50.4179,49.8394,50.0805,569100.0],["2024-02-21",50.254,50.9483,50.0708,50.8036,451100.0],["2024-02-22",50.794,50.929,50.1287,50.4372,529600.0],["2024-02-23",50.4372,51.5268,50.4372,50.9868,349600.0],["2024-02-26",50.5722,51.0061,50.4083,50.4372,349500.0],["2024-02-27",50.6108,50.8422,50.2926,50.6976,310200.0],["2024-02-28",50.4372,51.8932,50.4372,51.4786,494500.0],["2024-02-29",52.0474,52.0474,50.9868,51.6521,558200.0],["2024-03-01",51.5461,51.7678,51.3243,51.6521,404000.0],["2024-03-04",51.7003,52.6742,51.5075,51.6328,390600.0],["2024-03-05",51.5075,52.1824,51.2664,51.7485,474400.0],["2024-03-06",51.9028,52.5874,51.6232,51.9125,489600.0],["2024-03-07",52.3078,52.8959,51.845,52.0378,469700.0],["2024-03-08",52.462,52.9731,51.951,52.0282,401900.0],["2024-03-11",51.7389,53.7348,51.7389,53.6577,630800.0],["2024-03-12",53.4929,54.2488,53.4251,53.9387,505700.0],["2024-03-13",53.8999,54.617,53.8224,54.1519,563900.0],["2024-03-14",54.0259,54.5395,53.27,53.6092,431200.0],["2024-03-15",53.3088,54.1519,53.1537,53.6189,2099500.0],["2024-03-18",53.4638,53.8224,52.6983,52.737,418300.0],["2024-03-19",52.7952,54.1616,52.7952,54.1325,646300.0],["2024-03-20",54.055,56.7393,53.9871,56.2354,689200.0],["2024-03-21",56.4098,56.8556,55.9931,56.6618,690000.0],["2024-03-22",56.6133,56.7878,55.7218,55.9156,454500.0],["2024-03-25",55.7218,56.749,55.7218,56.1579,354000.0],["2024-03-26",56.5067,56.6133,55.6733,55.809,556700.0],["2024-03-27",55.935,57.2723,55.935,57.2142,433900.0],["2024-03-28",57.3014,58.0476,57.3014,57.6696,457600.0],["2024-04-01",57.5339,57.6696,56.7199,57.0494,503200.0],["2024-04-02",56.5746,57.2626,56.2063,56.7296,549000.0],["2024-04-03",56.0125,56.9137,55.557,56.3808,560700.0],["2024-04-04",57.0591,57.0591,54.588,54.7043,483600.0],["2024-04-05",55.0337,55.528,54.7333,54.9756,349400.0],["2024-04-08",55.2276,55.4117,54.9271,55.0531,305000.0],["2024-04-09",55.1016,55.2857,54.4329,54.4814,393300.0],["2024-04-10",53.6577,53.6577,51.9133,52.4172,556700.0],["2024-04-11",52.4366,52.6014,52.0587,52.3591,536700.0],["2024-04-12",51.8164,52.2331,51.6807,52.0005,334600.0],["2024-04-15",52.2816,52.5335,51.2059,51.6323,412500.0],["2024-04-16",51.2543,51.3319,50.6923,51.0411,355200.0],["2024-04-17",51.4482,51.5644,50.7117,50.7117,337700.0],["2024-04-18",50.7989,51.4869,50.7989,51.0411,393200.0],["2024-04-19",51.0605,51.8358,51.0605,51.8067,534600.0],["2024-04-22",52.1362,52.456,51.5838,52.2428,345900.0],["2024-04-23",52.2525,52.7564,51.8552,52.4754,715800.0],["2024-04-24",52.1847,52.5723,52.0005,52.4948,540400.0],["2024-04-25",52.1653,52.33,51.4966,52.1943,410500.0],["2024-04-26",52.1943,52.5045,52.1168,52.3106,499900.0],["2024-04-29",52.4269,52.737,51.9811,52.0199,428500.0],["2024-04-30",51.7292,52.0684,51.2156,51.3319,510000.0],["2024-05-01",51.4288,52.2622,51.39,51.9327,1074800.0],["2024-05-02",52.3882,52.7273,51.6032,52.6014,792300.0],["2024-05-03",52.9502,53.3475,51.4094,52.8533,555700.0],["2024-05-06",53.6673,54.0647,53.2022,54.0356,644300.0],["2024-05-07",54.2779,55.0822,54.2779,54.6558,801400.0],["2024-05-08",54.588,54.743,54.181,54.2779,651400.0],["2024-05-09",54.1519,54.9465,54.1519,54.7818,537900.0],["2024-05-10",54.9659,55.0919,54.6752,54.9756,499500.0],["2024-05-13",55.2372,55.3341,54.4232,54.6073,300500.0],["2024-05-14",54.8593,54.8593,53.929,54.4329,555500.0],["2024-05-15",54.6946,54.8981,54.4814,54.6946,337400.0],["2024-05-16",54.6461,55.0144,54.4329,54.8981,343500.0],["2024-05-17",55.0628,55.3438,54.5589,55.0725,333900.0],["2024-05-20",54.9078,55.2372,53.9968,54.1519,448700.0],["2024-05-21",54.0937,54.6461,54.0937,54.5589,313000.0],["2024-05-22",54.3069,54.9078,54.1325,54.4426,329300.0],["2024-05-23",54.6073,54.6946,53.7739,53.9774,472300.0],["2024-05-24",54.1519,54.6655,54.1422,54.4523,368000.0],["2024-05-28",54.5492,54.8302,53.7352,53.8612,478500.0],["2024-05-29",53.3379,53.5995,53.0374,53.396,478200.0],["2024-05-30",53.8418,54.6946,53.8418,54.6267,418900.0],["2024-05-31",54.8118,55.2208,54.5586,55.2208,641000.0],["2024-06-03",55.9123,56.3019,55.3961,56.2629,540800.0],["2024-06-04",55.8149,56.6914,55.4935,55.6104,418900.0],["2024-06-05",55.7662,56.0389,55.1624,55.9318,456900.0],["2024-06-06",55.7954,56.1558,55.0065,55.2987,349600.0],["2024-06-07",55.1234,55.3864,54.6267,54.9968,446000.0],["2024-06-10",54.354,54.6462,53.8184,54.5586,545000.0],["2024-06-11",54.2664,54.2664,53.4093,53.5944,392300.0],["2024-06-12",54.7436,55.6006,54.5585,55.0942,462800.0],["2024-06-13",54.9189,55.1234,53.9839,54.4319,519300.0],["2024-06-14",53.5554,54.0813,53.2632,53.4288,344900.0],["2024-06-17",53.049,54.4514,53.049,54.2761,314400.0],["2024-06-18",54.2079,54.6072,53.9255,54.5099,371000.0],["2024-06-20",54.0424,55.0358,54.0424,55.026,288100.0],["2024-06-21",55.1039,55.2792,54.578,55.1332,1113900.0],["2024-06-24",55.4059,56.1752,55.3182,55.8441,278400.0],["2024-06-25",55.8149,55.8149,54.7339,55.0747,499800.0],["2024-06-26",55.0747,55.0747,54.1982,54.354,507200.0],["2024-06-27",54.3053,54.4417,54.0229,54.4125,417800.0],["2024-06-28",54.9481,55.289,54.4612,54.7241,1161800.0],["2024-07-01",54.9384,54.9968,54.0716,54.2664,509500.0],["2024-07-02",54.2469,55.2013,54.1398,55.1039,380200.0],["2024-07-03",55.2208,55.2208,54.393,54.4709,174500.0],["2024-07-05",54.1982,54.5099,53.9547,53.9645,333000.0],["2024-07-08",54.2469,54.6852,53.497,53.5165,407000.0],["2024-07-09",53.6528,54.3346,53.4288,53.721,358000.0],["2024-07-10",53.906,54.5293,53.8866,54.3638,371600.0],["2024-07-11",55.1234,56.3019,54.8312,56.0584,460600.0],["2024-07-12",56.5453,57.5679,56.4187,57.1881,597700.0],["2024-07-15",57.7238,58.8438,57.5874,58.2692,548400.0],["2024-07-16",58.5905,60.2852,58.2886,59.7592,788800.0],["2024-07-17",59.5645,60.441,59.5645,59.769,650300.0],["2024-07-18",59.282,60.1293,59.1165,59.2528,600500.0],["2024-07-19",59.2723,59.3794,58.6977,59.0191,437600.0],["2024-07-22",59.0191,59.4086,58.7464,59.3307,750400.0],["2024-07-23",59.3307,60.0709,58.8145,59.6132,681800.0],["2024-07-24",59.3989,59.954,58.9022,58.9509,460700.0],["2024-07-25",59.3892,61.2493,59.321,60.4702,707900.0],["2024-07-26",61.1422,61.3565,60.3825,61.2104,661100.0],["2024-07-29",61.337,61.5025,60.2365,60.3533,634400.0],["2024-07-30",60.6065,61.3954,60.6065,60.9279,567900.0],["2024-07-31",61.298,62.3791,60.5773,61.2006,566200.0],["2024-08-01",61.3272,62.1064,59.0483,59.6521,636700.0],["2024-08-02",58.1036,60.402,56.7596,58.386,743900.0],["2024-08-05",57.8017,57.8017,55.9707,57.042,681400.0],["2024-08-06",56.9836,57.8698,56.5064,57.4413,426800.0],["2024-08-07",57.9965,58.162,57.042,57.1686,355200.0],["2024-08-08",57.6361,58.2594,57.5679,57.8991,281300.0],["2024-08-09",57.9575,58.3471,57.8309,58.2107,469100.0],["2024-08-12",58.3373,58.3471,56.7012,56.8278,363500.0],["2024-08-13",57.1686,57.6458,56.8472,57.6069,372300.0],["2024-08-14",57.8212,57.8796,57.1297,57.7043,394100.0],["2024-08-15",58.8243,59.097,58.0159,58.8925,342000.0],["2024-08-16",58.9314,59.7008,58.7756,59.3599,467200.0],["2024-08-19",59.4768,60.0027,59.4086,59.9638,253600.0],["2024-08-20",59.8761,59.8761,59.2431,59.6229,406800.0],["2024-08-21",59.7885,60.1585,59.1749,60.1001,264000.0],["2024-08-22",60.1488,60.4994,59.7592,60.0806,228300.0],["2024-08-23",60.5092,61.8921,60.178,61.2785,516000.0],["2024-08-26",61.8921,62.1161,61.2493,61.298,375700.0],["2024-08-27",60.9085,61.6584,60.8013,61.4538,378900.0],["2024-08-28",61.3175,62.2232,61.2883,61.8337,175800.0],["2024-08-29",62.3596,62.3791,61.8726,62.0382,230600.0],["2024-08-30",62.1067,63.0164,62.1067,62.8892,286500.0],["2024-09-03",62.1165,63.036,61.6665,62.1067,545900.0],["2024-09-04",62.0675,63.036,62.0284,62.7816,390400.0],["2024-09-05",63.2121,63.2805,61.6176,62.0675,545300.0],["2024-09-06",62.2143,62.8012,61.1969,61.2654,388500.0],["2024-09-09",61.3926,61.8132,60.5513,61.2263,603200.0],["2024-09-10",61.0502,61.686,60.5513,61.5784,405200.0],["2024-09-11",61.0404,61.1285,59.4166,60.4339,393400.0],["2024-09-12",60.5904,61.2067,60.2579,60.6687,565400.0],["2024-09-13",61.4513,62.5273,61.3143,62.3317,360600.0],["2024-09-16",62.6936,63.1338,62.3512,62.9186,398800.0],["2024-09-17",63.2707,63.349,62.0578,62.1067,480200.0],["2024-09-18",62.4588,63.662,62.1556,62.8795,446900.0],["2024-09-19",63.8968,63.9066,62.1165,63.1338,373900.0],["2024-09-20",62.811,62.811,61.8915,62.136,1627700.0],["2024-09-23",62.2925,63.0947,62.0871,62.8012,337300.0],["2024-09-24",62.674,63.036,61.9795,62.0382,371300.0],["2024-09-25",62.0284,62.2338,61.2263,61.8523,296100.0],["2024-09-26",62.3317,62.586,61.9306,61.9697,313500.0],["2024-09-27",62.8501,63.4664,62.2925,62.4784,340400.0],["2024-09-30",62.586,63.1338,62.0969,62.8892,360100.0],["2024-10-01",62.7229,62.8795,61.7936,62.4295,276300.0],["2024-10-02",61.9795,62.5469,61.8817,62.273,546300.0],["2024-10-03",61.9795,62.4393,61.5197,61.8817,445400.0],["2024-10-04",62.9284,63.1044,62.2045,62.7816,333400.0],["2024-10-07",62.5762,62.5762,61.1774,61.3926,321400.0],["2024-10-08",61.9502,62.1262,61.4806,61.7741,442400.0],["2024-10-09",61.6665,62.5273,61.5589,61.8328,266900.0],["2024-10-10",61.6273,61.8034,60.8154,61.3437,344600.0],["2024-10-11",61.4904,62.4882,61.4904,61.9991,283700.0],["2024-10-14",61.9697,62.1947,61.6078,62.0578,368700.0],["2024-10-15",62.361,63.0164,62.0969,62.3317,780600.0],["2024-10-16",62.8208,63.3197,62.6349,63.1338,535100.0],["2024-10-17",63.349,63.5642,62.899,63.4859,521300.0],["2024-10-18",63.7696,63.7696,62.498,62.5566,447800.0],["2024-10-21",62.3317,62.5371,61.0306,61.0404,389100.0],["2024-10-22",60.7763,61.0893,60.5904,60.9035,563100.0],["2024-10-23",60.6002,60.9035,59.9937,60.4535,393400.0],["2024-10-24",60.3459,60.6394,59.9742,60.2187,822700.0],["2024-10-25",60.6491,60.6491,59.0449,59.1427,437800.0],["2024-10-28",59.4948,60.1209,59.4948,59.759,400500.0],["2024-10-29",59.0938,59.6514,59.0155,59.5731,572600.0],["2024-10-30",59.4948,60.4144,59.4361,59.6709,773000.0],["2024-10-31",59.4753,59.6807,58.6731,58.7025,548700.0],["2024-11-01",56.2472,56.5211,52.2952,52.5984,1943600.0],["2024-11-04",52.8332,53.7919,52.7647,52.931,1488300.0],["2024-11-05",52.4615,52.9506,52.0702,52.4811,1519400.0],["2024-11-06",55.3277,55.9342,52.9213,55.2005,1174200.0],["2024-11-07",54.9853,54.9853,53.5864,54.0853,775200.0],["2024-11-08",54.1734,54.6625,53.9288,54.0658,577700.0],["2024-11-11",54.4962,54.907,54.2125,54.7799,1168500.0],["2024-11-12",54.7799,55.8266,54.7407,55.807,810100.0],["2024-11-13",56.1396,56.4233,55.4646,55.6407,1012100.0],["2024-11-14",55.4842,55.9244,54.1734,54.4473,991900.0],["2024-11-15",54.7407,55.2201,54.2223,54.2908,994100.0],["2024-11-18",54.2908,54.9853,54.2908,54.7799,681700.0],["2024-11-19",53.9875,54.7994,53.9875,54.5744,842800.0],["2024-11-20",54.369,54.5255,53.9875,54.4962,574200.0],["2024-11-21",54.7603,54.9462,54.2419,54.7114,508300.0],["2024-11-22",54.9853,55.7092,54.9853,55.5233,686400.0],["2024-11-25",56.2765,57.4993,56.12,56.8537,987200.0],["2024-11-26",56.6482,56.7852,56.032,56.4917,661000.0],["2024-11-27",56.7461,57.2254,56.4526,56.4819,497400.0],["2024-11-29",56.6091,56.8341,56.3646,56.5211,308800.0],["2024-12-02",56.5702,56.7963,56.0001,56.0493,647300.0],["2024-12-03",56.2262,56.354,55.7642,55.892,860600.0],["2024-12-04",55.9215,56.0886,55.0073,55.3513,528200.0],["2024-12-05",55.1842,55.8527,54.9975,55.4398,464500.0],["2024-12-06",55.6757,55.8428,55.0564,55.1842,533900.0],["2024-12-09",54.8992,55.1154,53.641,53.7982,677000.0],["2024-12-10",53.5623,54.4175,53.1102,54.2209,672600.0],["2024-12-11",54.4273,54.8402,54.2111,54.565,552400.0],["2024-12-12",54.6534,54.909,54.3585,54.4667,500500.0],["2024-12-13",54.3585,54.5748,53.8769,54.2504,893400.0],["2024-12-16",54.5748,54.9975,54.1619,54.6829,1001300.0],["2024-12-17",54.0931,54.6829,53.5722,53.6999,777200.0],["2024-12-18",53.7098,54.2701,51.331,51.8323,820600.0],["2024-12-19",51.9502,52.5695,51.8225,52.0092,729700.0],["2024-12-20",51.4784,52.9725,51.4784,52.3533,2324000.0],["2024-12-23",52.4909,52.7465,52.0682,52.4909,478900.0],["2024-12-24",52.4516,52.9824,52.1763,52.9234,224900.0],["2024-12-26",52.5499,53.641,52.5499,53.4935,404000.0],["2024-12-27",53.0512,53.6213,52.8742,53.1396,494300.0],["2024-12-30",53.0708,53.3854,52.5499,53.2085,383800.0],["2024-12-31",53.523,54.0047,53.4051,53.5132,500800.0],["2025-01-02",53.9162,54.0538,53.2183,53.5525,449700.0],["2025-01-03",53.7589,54.2111,53.641,54.0735,504400.0],["2025-01-06",53.5132,53.9359,52.6383,52.6875,703100.0],["2025-01-07",52.7858,53.6606,52.7661,53.2674,743300.0],["2025-01-08",52.6875,54.2111,52.6875,54.103,985000.0],["2025-01-10",53.002,53.6606,52.6875,53.5525,1865400.0],["2025-01-13",53.0807,54.6043,53.0807,54.565,815900.0],["2025-01-14",54.4667,56.0099,54.4667,55.6364,1288000.0],["2025-01-15",56.7373,56.7373,55.7347,56.6784,732400.0],["2025-01-16",56.5113,57.1404,56.4424,56.5113,914600.0],["2025-01-17",56.6685,57.1698,56.2164,56.7275,1260800.0],["2025-01-21",56.7275,57.5729,56.5014,56.8848,852100.0],["2025-01-22",56.4916,56.9143,55.9116,56.5506,750600.0],["2025-01-23",55.7445,57.1698,55.3219,56.7373,767500.0],["2025-01-24",56.4031,56.8651,56.2852,56.5801,544500.0],["2025-01-27",57.0322,58.3494,56.6489,58.2413,519300.0],["2025-01-28",57.9661,58.6345,57.3173,57.6515,576900.0],["2025-01-29",57.4352,58.2806,57.2288,57.4647,527300.0],["2025-01-30",57.9955,58.4182,57.5729,57.9955,412800.0],["2025-01-31",57.8383,57.9955,56.875,57.2583,738400.0],["2025-02-03",56.3441,57.16,56.1475,56.4621,652200.0],["2025-02-04",56.3048,57.4254,56.3048,57.2387,594100.0],["2025-02-05",57.6024,58.2118,57.0322,58.1921,733600.0],["2025-02-06",58.5165,58.5165,57.6613,58.025,604800.0],["2025-02-07",58.025,58.025,57.1895,57.5139,498200.0],["2025-02-10",57.5729,57.74,57.0027,57.1207,516000.0],["2025-02-11",56.8061,57.4058,56.7668,57.1109,550300.0],["2025-02-12",56.639,56.8356,55.7544,56.1377,607100.0],["2025-02-13",56.4326,56.9241,56.295,56.9241,900800.0],["2025-02-14",55.8625,57.5827,55.312,55.4496,1784900.0],["2025-02-18",55.3022,56.1967,55.0466,55.3513,1381900.0],["2025-02-19",54.8107,55.371,54.2799,54.8893,1355300.0],["2025-02-20",54.6436,55.3415,54.6436,55.1351,757900.0],["2025-02-21",55.6462,55.833,55.1449,55.2137,1251700.0],["2025-02-24",55.5381,56.0099,55.4398,55.4595,881200.0],["2025-02-25",55.9116,56.5014,55.3612,55.8428,756200.0],["2025-02-26",55.4791,56.0886,55.2236,55.3612,796500.0],["2025-02-27",55.4496,56.4523,55.3022,56.3736,730700.0],["2025-02-28",56.698,56.9831,55.951,56.639,721700.0],["2025-03-03",56.5702,57.3566,55.9706,56.6784,869500.0],["2025-03-04",56.2852,56.3343,54.9385,54.9975,674200.0],["2025-03-05",54.8107,55.43,54.2799,54.9188,852200.0],["2025-03-06",54.7616,55.0073,54.3487,54.8402,826500.0],["2025-03-07",54.8697,55.6266,54.447,55.4005,604000.0],["2025-03-10",55.1056,56.1475,54.3684,54.6436,868600.0],["2025-03-11",54.7222,54.791,53.3461,53.6311,780000.0],["2025-03-12",53.6115,53.8179,52.4221,53.0512,721400.0],["2025-03-13",53.2478,53.8867,53.0315,53.1495,881500.0],["2025-03-14",53.5944,54.1282,53.2088,54.0986,949100.0],["2025-03-17",53.8811,54.2765,53.1099,54.1974,902700.0],["2025-03-18",54.2666,54.8796,54.1282,54.5237,675100.0],["2025-03-19",54.7807,55.3245,54.1876,54.761,815500.0],["2025-03-20",54.4446,55.5914,54.4446,55.2157,660700.0],["2025-03-21",54.7214,55.3937,54.3952,54.9587,3073900.0],["2025-03-24",55.2553,56.1253,55.1663,56.0956,579700.0],["2025-03-25",55.9968,57.0645,55.8089,56.6196,680100.0],["2025-03-26",56.9261,57.5292,56.7481,57.3908,463600.0],["2025-03-27",57.6478,58.2904,57.3611,57.8455,746400.0],["2025-03-28",57.9741,58.0433,56.6394,56.6987,590800.0],["2025-03-31",56.4021,57.3413,56.3329,57.0645,758500.0],["2025-04-01",56.8767,57.9938,56.7086,57.5786,619400.0],["2025-04-02",57.0052,58.1125,57.0052,58.0334,691700.0],["2025-04-03",56.6789,57.4204,55.8386,56.0956,793400.0],["2025-04-04",54.3358,54.929,53.2286,53.8712,977000.0],["2025-04-07",52.3487,54.8796,51.4688,52.1806,1223900.0],["2025-04-08",54.4644,54.5039,51.6764,52.3091,1003800.0],["2025-04-09",51.795,55.4332,51.0239,54.8104,1372000.0],["2025-04-10",54.2765,54.7709,52.754,53.5746,969700.0],["2025-04-11",53.5449,54.4149,52.319,54.3062,648300.0],["2025-04-14",54.6621,55.4926,54.5534,55.1268,719100.0],["2025-04-15",55.1268,55.9375,55.0378,55.0971,457700.0],["2025-04-16",55.3047,55.5914,53.7427,54.0096,549300.0],["2025-04-17",53.9799,54.8994,53.9799,54.4545,856700.0],["2025-04-21",54.1678,54.2073,52.7046,53.1,554800.0],["2025-04-22",53.7427,54.9093,53.6735,54.7511,589700.0],["2025-04-23",55.3245,56.2044,54.6522,54.8994,1017300.0],["2025-04-24",54.7016,55.7199,54.5336,55.4926,643200.0],["2025-04-25",55.3937,55.6211,54.4841,54.9093,445600.0],["2025-04-28",54.8203,55.5618,54.8104,55.3146,515100.0],["2025-04-29",54.9884,55.7397,54.8895,55.6606,508300.0],["2025-04-30",55.4036,56.4021,55.0081,56.2835,716600.0],["2025-05-01",55.6804,56.8075,55.4234,56.3922,543500.0],["2025-05-02",56.8964,58.241,56.8964,57.895,577400.0],["2025-05-05",57.3908,58.1224,57.3908,57.7961,466800.0],["2025-05-06",57.46,57.7862,57.2227,57.371,489000.0],["2025-05-07",57.7961,58.2608,57.3809,57.7269,784500.0],["2025-05-08",58.0433,58.7155,57.9246,58.0531,776100.0],["2025-05-09",59.3186,59.6646,57.0348,57.8653,715200.0],["2025-05-12",59.6745,59.6745,58.5475,58.9627,571300.0],["2025-05-13",59.3186,59.3186,58.7551,58.7946,368100.0],["2025-05-14",58.7847,59.0616,57.806,57.8258,533700.0],["2025-05-15",58.0136,58.587,58.0136,58.3695,484800.0],["2025-05-16",58.2509,59.2197,58.1619,59.1505,631000.0],["2025-05-19",58.5376,59.0616,58.4585,58.7847,498300.0],["2025-05-20",58.587,59.022,58.3695,58.4585,483000.0],["2025-05-21",58.0037,58.1916,56.7481,56.9162,786800.0],["2025-05-22",56.8173,57.3117,56.6592,57.1535,532600.0],["2025-05-23",56.4219,57.0546,56.4219,56.9459,897700.0],["2025-05-27",57.4501,57.9246,56.9261,57.8752,489400.0],["2025-05-28",57.6972,58.0235,57.193,57.2326,434100.0],["2025-05-29",57.3809,57.5885,57.0151,57.5885,402800.0],["2025-05-30",57.5288,57.8469,57.0816,57.6481,679700.0],["2025-06-02",57.34,57.3897,56.6939,57.1909,635700.0],["2025-06-03",57.0915,57.6978,56.7138,57.6282,483600.0],["2025-06-04",57.4195,57.827,56.9722,57.0021,564800.0],["2025-06-05",57.1114,57.1909,56.6939,56.7536,519400.0],["2025-06-06",57.5885,57.6382,56.9722,57.4692,346600.0],["2025-06-09",57.34,57.6282,56.7039,57.171,570600.0],["2025-06-10",57.1611,57.8171,57.1313,57.5686,436400.0],["2025-06-11",57.7376,58.5228,57.668,58.165,592600.0],["2025-06-12",57.8071,58.9502,57.3897,58.811,531000.0],["2025-06-13",58.2246,58.9104,57.9463,58.2544,622600.0],["2025-06-16",58.5427,59.4273,58.2445,58.6818,636200.0],["2025-06-17",58.2445,58.5327,56.8132,57.6084,738600.0],["2025-06-18",57.668,59.139,57.668,58.7216,603200.0],["2025-06-20",58.8508,59.308,58.5327,59.1987,2184800.0],["2025-06-23",59.3776,60.7591,59.3776,60.7293,592900.0],["2025-06-24",60.8386,61.3853,60.5106,60.8685,631300.0],["2025-06-25",60.61,61.1666,59.795,59.9043,545900.0],["2025-06-26",60.1528,60.3616,59.6062,60.1628,471800.0],["2025-06-27",60.3516,60.5405,60.0037,60.2721,1584200.0],["2025-06-30",60.7094,60.7293,59.9739,60.3616,573800.0],["2025-07-01",60.1727,61.6437,60.1727,61.0672,715900.0],["2025-07-02",61.0474,61.1567,60.2622,60.7492,636600.0],["2025-07-03",61.1169,61.5642,60.9778,61.5245,339400.0],["2025-07-07",60.8287,60.938,59.3974,59.4869,632700.0],["2025-07-08",59.3477,60.1628,59.149,59.1887,776900.0],["2025-07-09",59.2384,59.2384,58.1153,58.3538,561700.0],["2025-07-10",57.9761,58.165,56.4156,56.4256,949600.0],["2025-07-11",56.0976,56.2268,55.4615,55.6603,1261700.0],["2025-07-14",55.6205,56.3361,55.541,56.1075,637800.0],["2025-07-15",55.8193,56.0876,55.2527,55.372,1150000.0],["2025-07-16",55.5112,55.7497,54.885,55.541,1029000.0],["2025-07-17",55.3223,55.8491,55.2527,55.7398,656000.0],["2025-07-18",55.8491,56.0379,55.2329,55.3521,659500.0],["2025-07-21",55.5112,55.9584,55.1036,55.6205,969500.0],["2025-07-22",55.6801,56.5647,55.6603,56.4554,814400.0],["2025-07-23",56.5449,56.9722,56.1672,56.6542,664700.0],["2025-07-24",56.4156,56.9225,56.0479,56.0578,597800.0],["2025-07-25",56.0678,56.5349,55.8988,56.356,534500.0],["2025-07-28",56.2367,56.3262,55.2826,55.7497,1705100.0],["2025-07-29",56.1075,56.6244,55.9684,56.197,617500.0],["2025-07-30",56.1373,56.6442,55.5112,55.7298,706800.0],["2025-07-31",55.2527,56.0876,55.2229,55.6503,700200.0],["2025-08-01",55.6404,56.3759,55.4118,56.1771,669100.0],["2025-08-04",56.028,56.6045,56.0081,56.5846,500400.0],["2025-08-05",56.6442,57.2605,56.4952,57.2108,494600.0],["2025-08-06",57.4692,57.8171,57.1213,57.499,601000.0],["2025-08-07",57.5686,57.6879,56.3262,56.6741,927700.0],["2025-08-08",58.0059,60.5106,56.9524,59.9043,1418300.0],["2025-08-11",59.8547,61.2362,59.8348,60.8188,814000.0],["2025-08-12",61.2859,61.8326,60.9679,61.6537,638900.0],["2025-08-13",61.8425,62.4289,61.4847,62.4289,618900.0],["2025-08-14",62.2699,62.5085,61.6338,62.4389,743600.0],["2025-08-15",62.6178,62.6178,61.2958,61.4847,561800.0],["2025-08-18",61.4847,61.5344,60.9579,61.1865,502900.0],["2025-08-19",61.3654,62.25,61.2859,62.0811,410300.0],["2025-08-20",62.3594,62.5085,61.6835,61.9717,417600.0],["2025-08-21",61.8326,62.1109,61.2958,61.6934,328000.0],["2025-08-22",62.1904,63.6316,61.8525,63.5123,605500.0],["2025-08-25",63.2042,63.3732,62.6277,62.6675,651800.0],["2025-08-26",62.6377,62.9557,62.3792,62.6575,358100.0],["2025-08-27",62.2997,63.3533,62.2997,63.2241,359200.0],["2025-08-28",63.234,63.234,62.091,62.5283,439200.0],["2025-08-29",62.26,62.5085,61.8823,62.3594,439400.0],["2025-09-02",61.8226,62.3295,61.6735,62.25,410700.0],["2025-09-03",61.7928,62.6078,61.6239,62.5681,471100.0],["2025-09-04",62.916,63.4825,62.588,63.4129,408700.0],["2025-09-05",63.4726,63.9596,63.2141,63.4726,453600.0],["2025-09-08",63.3135,63.7807,62.6874,63.4427,410900.0],["2025-09-09",63.5024,63.5918,62.4985,62.6675,488200.0],["2025-09-10",62.3494,63.4726,62.3196,62.9557,778100.0],["2025-09-11",63.0154,64.0292,62.7768,63.8701,709500.0],["2025-09-12",63.2539,64.0192,63.2539,63.4229,444200.0],["2025-09-15",63.2141,63.5123,62.8066,62.9557,493900.0],["2025-09-16",62.7371,62.8563,62.0612,62.1009,624700.0],["2025-09-17",62.2699,63.731,62.2202,63.1644,743100.0],["2025-09-18",63.0551,65.4803,63.0551,65.0827,1077700.0],["2025-09-19",65.2119,65.5002,64.5957,64.8839,2326100.0],["2025-09-22",64.7547,65.033,64.1783,64.3174,961500.0],["2025-09-23",64.1484,64.7846,63.6415,63.8801,624000.0],["2025-09-24",63.6316,64.0689,63.4924,63.9198,598800.0],["2025-09-25",63.9099,64.2876,63.6316,63.8801,500600.0],["2025-09-26",63.9497,64.5162,63.8204,64.377,461400.0],["2025-09-29",64.2776,64.2776,62.9657,63.4427,494500.0],["2025-09-30",63.3434,63.7708,62.7868,63.1744,474600.0],["2025-10-01",62.8663,63.0154,61.6537,61.8127,1064800.0],["2025-10-02",61.4151,61.8624,60.1926,61.1865,807400.0],["2025-10-03",61.1865,61.4151,60.5802,60.948,652500.0],["2025-10-06",61.0374,61.3952,59.6956,59.9739,868500.0],["2025-10-07",59.6956,60.2224,59.5366,59.7254,995800.0],["2025-10-08",60.0534,60.0534,59.2484,59.2484,594500.0],["2025-10-09",59.1092,59.2086,58.3439,58.6321,670300.0],["2025-10-10",58.9005,59.1191,58.2842,58.8408,908900.0],["2025-10-13",58.5824,59.2782,58.4035,58.8905,428600.0],["2025-10-14",58.8905,60.3417,58.8905,60.292,610400.0],["2025-10-15",60.3616,60.6498,59.7751,59.8745,590100.0],["2025-10-16",59.5167,59.7056,58.1053,58.4433,682200.0],["2025-10-17",58.6619,59.3179,58.2544,59.139,642900.0],["2025-10-20",59.3378,59.5565,58.6818,59.3179,748300.0],["2025-10-21",59.2484,59.964,58.98,59.7453,475600.0],["2025-10-22",59.7453,60.7094,59.4471,60.5603,693200.0],["2025-10-23",60.8486,61.2561,60.3715,60.6597,494800.0],["2025-10-24",60.9082,61.3654,60.8386,60.9977,512700.0],["2025-10-27",61.0076,61.0573,59.7553,60.0336,575400.0],["2025-10-28",59.9143,60.0137,59.308,59.5267,428600.0],["2025-10-29",59.0794,59.9839,58.8508,59.3279,510700.0],["2025-10-30",59.2682,60.61,59.2682,60.3119,525200.0],["2025-10-31",59.8447,60.5603,59.6161,60.2025,512500.0],["2025-11-03",60.2025,60.6597,59.4074,60.5305,381900.0],["2025-11-04",60.4808,61.6239,60.2224,61.4946,467400.0],["2025-11-05",61.3654,61.6139,60.8287,61.0275,510900.0],["2025-11-06",60.9679,61.6239,60.2721,60.4113,545900.0],["2025-11-07",56.5945,60.8883,56.2964,60.7393,1109400.0],["2025-11-10",60.6001,61.9916,59.8149,61.4151,531800.0],["2025-11-11",61.7232,62.1407,61.0573,61.6835,541500.0],["2025-11-12",61.276,61.8525,61.0176,61.1368,706000.0],["2025-11-13",61.1468,61.5245,60.6399,60.8287,638300.0],["2025-11-14",61.0275,61.2362,60.2721,61.0474,729900.0],["2025-11-17",61.0474,61.1269,59.7553,59.805,570400.0],["2025-11-18",59.9143,60.7094,59.7155,60.5405,488800.0],["2025-11-19",60.779,61.2362,60.5603,60.7194,538300.0],["2025-11-20",60.9778,62.2302,60.8287,61.2362,741800.0],["2025-11-21",61.7531,62.8365,61.5642,62.1208,871200.0],["2025-11-24",61.922,62.5085,61.8823,62.1109,578100.0],["2025-11-25",62.5979,63.3831,62.5681,62.6774,521300.0],["2025-11-26",62.6774,63.1545,62.6078,62.6078,542900.0],["2025-11-28",62.6078,62.8464,62.1904,62.3792,338500.0],["2025-12-01",61.9717,62.4588,61.7431,62.4488,677200.0],["2025-12-02",62.7569,62.7569,61.6537,61.6835,496600.0],["2025-12-03",61.7928,62.4687,61.2163,61.5046,498400.0],["2025-12-04",61.107,61.4748,60.7989,61.1766,477600.0],["2025-12-05",60.9182,61.9717,60.9182,61.4748,476200.0],["2025-12-08",61.2859,61.9022,60.8784,61.2859,647200.0],["2025-12-09",61.6437,62.2202,61.0374,61.2859,474600.0],["2025-12-10",61.3754,63.4527,61.3456,63.0154,721000.0],["2025-12-11",63.3632,64.1186,62.9358,64.0888,810000.0],["2025-12-12",64.3274,64.3969,63.6316,63.9795,658600.0],["2025-12-15",64.3075,65.1821,63.9397,64.8442,757800.0],["2025-12-16",65.1821,65.2915,64.4069,64.7448,824100.0],["2025-12-17",64.6653,66.1959,64.3373,65.7984,699800.0],["2025-12-18",66.017,66.683,65.5499,66.4146,568200.0],["2025-12-19",65.9972,66.4643,65.4903,65.858,2954000.0],["2025-12-22",65.7686,65.9872,65.2418,65.4704,566700.0],["2025-12-23",65.5698,65.8183,65.1026,65.4107,430400.0],["2025-12-24",65.2716,65.689,65.1722,65.4207,176400.0],["2025-12-26",65.3113,65.6294,65.1026,65.4604,250600.0],["2025-12-29",65.6592,65.7089,65.0132,65.3511,384400.0],["2025-12-30",65.371,65.4306,65.0231,65.2815,300100.0],["2025-12-31",65.3113,65.3511,64.5758,64.6156,281100.0],["2026-01-02",64.4168,64.6852,63.562,64.2776,449500.0],["2026-01-05",63.6912,65.4405,63.6813,65.1324,492200.0],["2026-01-06",64.6156,64.6156,63.572,63.7708,518700.0],["2026-01-07",63.9894,63.9894,63.0054,63.5521,590300.0],["2026-01-08",63.5421,64.7945,63.5421,64.2776,467800.0],["2026-01-09",63.9099,64.715,63.6813,63.731,542600.0],["2026-01-12",63.2638,63.3931,61.7729,61.932,716400.0],["2026-01-13",61.8028,61.922,58.2544,58.483,1138100.0],["2026-01-14",58.7116,60.7492,58.5327,60.2522,1533800.0],["2026-01-15",62.1904,62.1904,60.2423,60.7591,711500.0],["2026-01-16",60.5603,61.3456,60.123,60.5703,1185800.0],["2026-01-20",60.0833,60.9579,59.9242,60.4311,1184000.0],["2026-01-21",60.0534,61.3654,60.0534,61.1865,1078900.0],["2026-01-22",61.4748,61.9618,61.107,61.9419,622800.0],["2026-01-23",61.4052,61.6537,60.1528,60.5305,532800.0],["2026-01-26",60.779,61.9817,60.779,61.7431,527200.0],["2026-01-27",61.5742,61.8823,61.3157,61.8723,431300.0],["2026-01-28",61.5642,62.4786,61.4052,61.7332,554000.0],["2026-01-29",61.8326,63.1147,61.8326,63.1147,582400.0],["2026-01-30",62.6078,63.0253,61.9916,62.5383,707000.0],["2026-02-02",62.7669,63.4129,62.2699,63.3036,524900.0],["2026-02-03",62.1805,63.0352,60.5504,62.6675,670700.0],["2026-02-04",62.7669,64.6057,62.7669,63.8006,543000.0],["2026-02-05",64.3075,65.0927,63.8204,64.8343,647200.0],["2026-02-06",65.0927,65.9574,64.8343,64.8839,859200.0],["2026-02-09",64.7249,64.7349,63.4527,63.5521,373900.0],["2026-02-10",63.4427,64.1087,63.3135,63.8503,344200.0],["2026-02-11",64.2081,65.5101,64.0292,65.1126,466500.0],["2026-02-12",65.53,65.6692,64.6454,65.2418,739900.0],["2026-02-13",62.1009,63.4129,60.0037,61.0474,1506400.0],["2026-02-17",61.2362,62.26,60.8088,61.8127,1233900.0],["2026-02-18",62.0413,62.5482,60.7989,60.8784,1138200.0],["2026-02-19",60.7889,61.0176,59.0595,59.8547,1089900.0],["2026-02-20",60.451,60.5504,59.4273,59.9938,1151900.0],["2026-02-23",59.9342,60.1329,58.4433,58.7812,821400.0],["2026-02-24",58.652,59.5664,58.4333,59.2185,926700.0],["2026-02-25",59.4968,60.1628,59.0297,60.0833,735300.0],["2026-02-26",60.5305,61.0971,60.1429,60.8883,592000.0],["2026-02-27",60.8386,60.938,60.3019,60.4709,1050300.0],["2026-03-02",59.5664,61.3257,59.5664,60.9579,553400.0],["2026-03-03",60.1826,60.451,59.1688,59.8248,657200.0],["2026-03-04",59.6956,60.4113,59.298,59.9441,588900.0],["2026-03-05",59.4273,59.7254,59.0297,59.149,749400.0],["2026-03-06",58.3538,59.139,57.3499,58.7514,776000.0],["2026-03-09",58.5526,59.2185,57.9364,58.9303,489100.0],["2026-03-10",58.6321,58.9701,57.8966,57.9662,863500.0],["2026-03-11",57.8966,58.2942,56.9027,57.2108,1045900.0],["2026-03-12",56.4057,57.3996,56.3759,57.34,804100.0],["2026-03-13",57.79,58.45,57.59,58.09,659700.0],["2026-03-16",58.48,59.01,57.9,57.94,600500.0],["2026-03-17",58.49,58.78,58.18,58.46,762700.0],["2026-03-18",57.93,58.65,57.65,57.93,742700.0],["2026-03-19",57.64,58.38,57.09,57.87,809100.0],["2026-03-20",57.87,57.87,56.89,57.16,1864600.0],["2026-03-23",58.32,58.68,57.51,57.67,1146100.0],["2026-03-24",57.19,58.03,57.19,57.41,596800.0],["2026-03-25",57.88,58.06,56.73,57.95,574200.0],["2026-03-26",57.74,58.78,57.74,58.59,519200.0],["2026-03-27",58.27,58.39,57.67,57.74,541500.0],["2026-03-30",58.1,58.57,57.67,58.2,684500.0],["2026-03-31",58.79,58.79,57.79,58.44,596400.0],["2026-04-01",58.23,58.68,57.97,58.25,446800.0],["2026-04-02",58.09,59.21,58.0,59.16,451200.0],["2026-04-06",58.6,59.75,58.55,59.66,456300.0],["2026-04-07",59.48,60.25,59.48,59.95,517600.0],["2026-04-08",60.43,61.27,60.27,61.15,755800.0],["2026-04-09",60.83,61.96,60.83,61.53,568000.0],["2026-04-10",61.37,61.67,60.34,60.51,482000.0],["2026-04-13",60.4,61.07,60.07,61.06,538400.0],["2026-04-14",60.82,61.16,60.51,60.9,361900.0],["2026-04-15",60.81,61.19,60.26,60.81,524900.0],["2026-04-16",60.82,61.7,60.64,60.88,443700.0],["2026-04-17",61.4,63.01,61.4,62.05,740800.0],["2026-04-20",62.06,63.16,62.06,62.67,608100.0],["2026-04-21",63.17,63.71,62.54,63.17,747100.0],["2026-04-22",63.07,63.4,62.8,63.15,441400.0],["2026-04-23",63.47,64.83,63.09,64.55,545000.0],["2026-04-24",64.31,64.54,63.31,63.62,706700.0],["2026-04-27",63.55,64.66,63.55,64.31,486100.0],["2026-04-28",65.01,65.2,64.05,64.29,509900.0],["2026-04-29",64.04,64.95,63.6,63.96,665700.0],["2026-04-30",63.4,63.46,60.47,60.52,1164900.0],["2026-05-01",60.89,61.23,59.28,60.03,790600.0],["2026-05-04",59.56,60.75,59.56,60.13,695700.0],["2026-05-05",60.18,60.9,59.9,60.17,673700.0],["2026-05-06",60.39,61.63,60.39,61.41,1260600.0],["2026-05-07",61.01,62.11,60.71,61.58,988000.0],["2026-05-08",63.44,63.78,62.01,63.13,655700.0],["2026-05-11",63.38,63.38,60.75,61.47,912400.0],["2026-05-12",61.55,61.65,60.14,60.87,723300.0],["2026-05-13",60.32,60.66,59.45,59.94,728800.0],["2026-05-14",60.47,60.93,59.76,60.15,568000.0],["2026-05-15",60.49,60.72,59.65,60.41,784500.0],["2026-05-18",60.9,62.21,60.87,62.07,432000.0],["2026-05-19",61.99,62.0,60.58,60.84,641900.0],["2026-05-20",60.98,62.11,60.67,62.05,547000.0],["2026-05-21",61.54,62.0,60.8,61.9,651500.0],["2026-05-22",61.66,62.0,60.67,60.78,465800.0],["2026-05-26",60.75,61.06,60.35,60.41,551000.0],["2026-05-27",60.44,60.75,59.19,59.45,827000.0],["2026-05-28",59.33,59.58,58.24,58.34,618600.0],["2026-05-29",58.23,58.8,57.87,57.89,738200.0],["2026-06-01",57.21,57.83,56.65,56.67,852600.0],["2026-06-02",56.64,57.45,56.17,56.19,968800.0],["2026-06-03",55.56,56.5,55.34,55.84,1085900.0],["2026-06-04",57.38,57.81,56.62,57.17,784300.0],["2026-06-05",57.61,57.93,56.15,57.44,2483900.0],["2026-06-08",57.44,58.01,56.83,56.83,583400.0],["2026-06-09",57.27,58.19,57.23,57.78,739300.0],["2026-06-10",58.35,59.16,58.05,58.81,904100.0],["2026-06-11",59.09,59.09,57.8,57.93,518200.0],["2026-06-12",58.02,58.83,57.88,58.38,449900.0],["2026-06-15",58.56,58.9,58.07,58.2,717900.0],["2026-06-16",58.62,59.63,58.45,59.62,604100.0],["2026-06-17",59.15,59.62,58.18,59.06,889500.0],["2026-06-18",59.23,59.41,57.94,58.45,2893400.0],["2026-06-22",58.81,59.32,58.68,58.93,671600.0],["2026-06-23",59.47,59.87,59.22,59.78,584600.0],["2026-06-24",59.9,61.83,59.43,61.7,1239900.0],["2026-06-25",61.81,63.21,61.66,61.85,624800.0],["2026-06-26",62.32,64.01,61.65,64.01,3572100.0],["2026-06-29",63.22,64.84,62.36,64.83,1048300.0],["2026-06-30",65.0,65.06,64.15,64.28,1066500.0],["2026-07-01",64.44,64.56,63.67,64.52,1134900.0],["2026-07-02",64.57,65.0,63.21,64.85,600100.0],["2026-07-06",64.79,65.19,64.45,64.53,433090.201228],["2026-07-07",64.95,65.69,64.495,64.6,526650.917005],["2026-07-08",64.48,64.5,63.545,64.11,922007.72708],["2026-07-09",63.99,64.76,63.75,64.5,760791.543846],["2026-07-10",64.45,64.68,63.73,64.36,391920.40496],["2026-07-13",64.36,65.19,64.32,64.93,435278.676058],["2026-07-14",64.8,65.785,64.43,65.01,662689.44246],["2026-07-15",64.74,65.23,63.01,63.6,642651.71029],["2026-07-16",64.05,66.3,64.05,66.28,696984.663062],["2026-07-17",66.43,67.465,66.21,66.71,474838.663412],["2026-07-20",66.65,66.88,66.02,66.17,355674.156763],["2026-07-21",65.57,66.08,65.1,65.48,388339.6645],["2026-07-22",65.73,65.75,64.76,65.06,474511.134882],["2026-07-23",64.48,64.735,63.78,64.42,389085.429116],["2026-07-24",64.63,65.81,64.44,65.75,353419.76371],["2026-07-27",66.05,66.65,65.98,66.37,383586.464704],["2026-07-28",66.83,67.71,66.7,67.38,678714.95112],["2026-07-29",66.95,68.6075,66.95,68.12,581886.671282],["2026-07-30",67.97,68.62,65.88,66.46,480299.916481],["2026-07-31",66.27,67.065,65.74,65.96,446169.375025],["2026-08-03",66.21,67.52,66.21,66.73,411390.39055],["2026-08-04",66.27,67.15,66.09,66.67,429940.417369],["2026-08-05",66.36,66.73,65.65,66.51,601760.58659],["2026-08-06",66.35,66.35,64.93,65.51,392102.100762],["2026-08-07",65.59,70,64.9,68.72,941836.735834],["2026-08-10",68.25,69.33,67.55,68.7,140655.49518],["2026-08-11",67.49,68.7145,67.49,67.62,757494.507006],["2026-08-12",67.49,68.95,67.335,68.28,654760.349731],["2026-08-13",68.86,69.65,68.21,69.28,537570.715214],["2026-08-14",69.17,69.72,68.965,69.57,368645.717767]]}