{"t":"HY","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2012-10-01",30.9441,34.2688,29.0371,29.1594,269000.0],["2012-10-02",28.7852,31.124,28.0008,31.124,214000.0],["2012-10-03",30.9009,31.4838,29.9726,30.2533,184300.0],["2012-10-04",30.5267,30.9513,28.9363,29.0731,96100.0],["2012-10-05",29.0659,29.8647,28.9723,29.217,118600.0],["2012-10-08",28.7852,29.217,28.0368,28.2959,104200.0],["2012-10-09",28.1879,28.2959,27.1157,27.4107,90900.0],["2012-10-10",27.3819,28.1448,27.1733,28.1448,61800.0],["2012-10-11",28.1447,28.7133,27.7058,28.0584,58900.0],["2012-10-12",28.4902,28.6053,27.7633,28.4182,28200.0],["2012-10-15",28.7133,29.5048,28.7133,29.3609,83800.0],["2012-10-16",29.6128,29.9438,29.2098,29.2818,57000.0],["2012-10-17",29.4113,30.0805,29.1306,30.0805,55700.0],["2012-10-18",30.2029,30.39,29.7927,30.3684,55700.0],["2012-10-19",30.8578,30.8578,28.6053,29.5984,74400.0],["2012-10-22",29.8719,29.8719,28.814,29.3249,75400.0],["2012-10-23",28.6485,28.9723,28.2959,28.6269,41100.0],["2012-10-24",28.6269,28.85,28.2167,28.447,22200.0],["2012-10-25",28.778,28.9148,28.4254,28.6989,22800.0],["2012-10-26",28.9939,29.181,28.0656,28.4326,15400.0],["2012-10-31",30.9441,30.9441,29.3609,29.5624,136700.0],["2012-11-01",30.2245,30.8434,30.0014,30.8434,68300.0],["2012-11-02",31.1024,31.6997,30.6059,30.685,61800.0],["2012-11-05",30.9441,31.6925,30.5915,31.4622,104200.0],["2012-11-06",31.4479,31.6709,31.2248,31.5918,34700.0],["2012-11-07",31.232,31.5558,30.5051,30.6059,57800.0],["2012-11-08",30.9153,30.9441,30.2245,30.6203,52900.0],["2012-11-09",30.6563,30.8362,30.4044,30.4979,19100.0],["2012-11-12",30.7786,31.5126,30.5555,31.196,24900.0],["2012-11-13",31.196,31.3759,30.9441,31.0808,28200.0],["2012-11-14",31.0808,31.5198,30.6994,31.1312,36400.0],["2012-11-15",31.1744,31.1744,29.8863,30.023,88500.0],["2012-11-16",30.0446,30.1309,29.5336,29.6847,49800.0],["2012-11-19",29.7927,29.9654,29.5264,29.8647,74000.0],["2012-11-20",29.656,30.023,29.548,29.9654,44000.0],["2012-11-21",29.7351,29.9366,29.1954,29.5624,101300.0],["2012-11-23",29.5768,29.5768,29.2242,29.4905,35700.0],["2012-11-26",30.5123,30.7498,29.2746,29.4329,73900.0],["2012-11-27",29.4329,30.0014,29.1522,29.1522,42100.0],["2012-11-28",29.0798,29.1812,28.9423,29.1812,196900.0],["2012-11-29",29.536,30.0718,29.2102,30.0718,29900.0],["2012-11-30",30.2311,30.3977,29.4274,30.0356,90300.0],["2012-12-03",30.7235,31.2304,30.2311,30.6656,69900.0],["2012-12-04",30.7887,31.0494,30.318,30.8394,113200.0],["2012-12-05",30.919,31.8604,30.7018,31.7662,33200.0],["2012-12-06",31.6721,31.8242,31.1652,31.4838,38600.0],["2012-12-07",31.5418,33.4606,31.5418,33.0841,74700.0],["2012-12-10",32.8886,34.0182,32.7148,33.5837,168800.0],["2012-12-11",33.924,34.3802,33.5258,33.7285,43700.0],["2012-12-12",33.7503,33.8806,32.9827,33.0044,75800.0],["2012-12-13",32.5121,32.5121,31.6287,31.8604,50200.0],["2012-12-14",31.5997,32.1283,30.8756,31.7445,31500.0],["2012-12-17",31.8604,33.5765,31.8604,32.8307,53600.0],["2012-12-18",33.0117,33.4461,32.5917,33.0479,75500.0],["2012-12-19",32.9682,34.4092,31.4983,34.0833,130100.0],["2012-12-20",34.1702,35.1333,33.6851,33.924,103500.0],["2012-12-21",33.8516,34.6409,33.4751,33.924,203200.0],["2012-12-24",33.9747,36.0022,33.9747,34.6626,49900.0],["2012-12-26",34.8002,35.0899,34.3947,34.9306,21800.0],["2012-12-27",34.6047,35.3722,34.554,34.9668,28500.0],["2012-12-28",34.7423,35.0609,34.7423,34.9668,38000.0],["2012-12-31",34.8943,35.4736,34.7712,35.336,35500.0],["2013-01-02",36.0239,36.6177,35.9081,36.4367,70800.0],["2013-01-03",36.6177,37.3635,36.4367,37.0015,38200.0],["2013-01-04",37.2766,37.7545,36.7625,37.1391,44100.0],["2013-01-07",36.357,36.357,35.155,35.9081,63000.0],["2013-01-08",36.0094,37.0449,35.5967,36.8856,53200.0],["2013-01-09",37.0739,37.6387,36.7191,37.0739,24800.0],["2013-01-10",37.1173,37.1463,35.6691,36.4656,27200.0],["2013-01-11",36.6032,36.6032,35.1985,35.8212,16400.0],["2013-01-14",35.5605,35.995,35.0681,35.6691,42800.0],["2013-01-15",35.5388,36.3281,35.5388,36.0674,23300.0],["2013-01-16",35.966,36.3715,35.8429,36.2122,26400.0],["2013-01-17",36.2557,36.9291,36.205,36.4729,31500.0],["2013-01-18",36.357,36.4222,36.1326,36.3425,24900.0],["2013-01-22",36.4005,36.567,36.2122,36.4222,29100.0],["2013-01-23",36.5091,36.538,36.0457,36.147,49700.0],["2013-01-24",36.1326,36.2991,36.0239,36.2774,35200.0],["2013-01-25",36.5236,36.5236,36.0674,36.3425,39400.0],["2013-01-28",36.5887,36.5887,35.937,36.4077,61500.0],["2013-01-29",36.4077,36.5815,36.0312,36.5815,38500.0],["2013-01-30",36.6105,37.1173,36.0384,36.2846,41300.0],["2013-01-31",36.3136,36.748,35.995,36.3353,25700.0],["2013-02-01",36.7046,37.0739,36.5598,37.0015,36900.0],["2013-02-04",36.9291,37.6459,36.1181,36.3353,40000.0],["2013-02-05",36.6394,36.7842,35.6184,36.0674,34000.0],["2013-02-06",35.9081,36.1181,35.2202,35.4809,55000.0],["2013-02-07",35.3433,35.3433,34.1123,35.2057,66000.0],["2013-02-08",35.2419,36.3643,34.9378,36.2267,54000.0],["2013-02-11",36.2412,36.6249,36.0674,36.4222,25600.0],["2013-02-12",36.5163,37.617,36.0746,37.1535,36500.0],["2013-02-13",37.2983,37.8704,35.8429,36.5525,54900.0],["2013-02-14",36.5815,36.987,35.9226,36.1253,49100.0],["2013-02-15",36.4222,36.6539,34.7568,36.0529,62400.0],["2013-02-19",35.7922,36.0312,35.2781,35.6112,154100.0],["2013-02-20",36.1977,37.3273,35.7705,35.7922,93300.0],["2013-02-21",35.756,35.8719,35.2129,35.6112,55900.0],["2013-02-22",35.7343,36.7408,35.7198,36.6322,67300.0],["2013-02-25",36.3208,36.6973,35.8429,35.995,52300.0],["2013-02-26",36.386,36.5598,35.756,36.205,274700.0],["2013-02-27",36.1467,36.3796,35.9357,36.3578,20200.0],["2013-02-28",36.205,37.7623,36.023,37.282,63000.0],["2013-03-01",37.0273,37.6895,36.6416,37.493,26000.0],["2013-03-04",37.5949,37.9151,36.94,37.7914,19900.0],["2013-03-05",37.7914,38.2645,37.3475,38.0971,15100.0],["2013-03-06",38.3154,38.3154,36.5834,36.8599,37300.0],["2013-03-07",36.7653,38.3372,36.7653,38.199,24000.0],["2013-03-08",38.5992,39.2324,37.7259,38.8539,57700.0],["2013-03-11",38.8758,39.2324,37.8497,38.2281,34100.0],["2013-03-12",38.2645,38.5628,37.8715,38.3445,18900.0],["2013-03-13",38.4318,40.1493,38.1189,39.8,43400.0],["2013-03-14",39.6544,40.2366,39.4943,39.9965,28800.0],["2013-03-15",40.0765,40.0765,39.7127,39.9819,132200.0],["2013-03-18",39.6253,40.5132,39.6253,40.2803,41700.0],["2013-03-19",40.6078,41.2263,39.4798,39.7636,27400.0],["2013-03-20",40.2002,40.7242,39.8218,40.6005,14800.0],["2013-03-21",40.3312,40.5932,40.142,40.3894,21500.0],["2013-03-22",40.3967,41.0954,39.7418,39.9892,20500.0],["2013-03-25",40.2075,40.6223,39.1887,39.7127,19600.0],["2013-03-26",39.9601,40.877,39.6617,40.6514,36500.0],["2013-03-27",40.5714,42.0269,40.4841,41.6557,38700.0],["2013-03-28",41.8813,41.9905,41.2409,41.5466,47000.0],["2013-04-01",41.2991,41.8959,40.9498,41.3937,67600.0],["2013-04-02",41.5757,41.5757,40.4331,40.4549,34800.0],["2013-04-03",40.3895,40.6296,38.9631,39.0286,31900.0],["2013-04-04",39.1377,39.4652,39.1377,39.3124,21300.0],["2013-04-05",38.5992,39.145,38.1335,38.7593,35200.0],["2013-04-08",38.9849,39.1086,38.541,38.6574,31100.0],["2013-04-09",38.6065,39.4143,38.4464,38.5556,26700.0],["2013-04-10",38.7811,40.4841,38.5701,40.2075,39100.0],["2013-04-11",40.2948,40.6296,39.9528,40.3458,25900.0],["2013-04-12",40.3021,40.404,39.9601,40.2657,43200.0],["2013-04-15",39.9382,39.9382,38.2062,38.2135,71600.0],["2013-04-16",38.3372,38.9995,38.2499,38.6938,31800.0],["2013-04-17",38.5119,39.0213,36.3869,36.5324,61600.0],["2013-04-18",36.8235,37.8424,36.3869,37.5877,50600.0],["2013-04-19",37.7405,37.7405,36.5688,37.2747,39300.0],["2013-04-22",37.0564,37.2966,36.1467,37.0855,21600.0],["2013-04-23",37.2602,38.5628,37.0783,38.4537,24200.0],["2013-04-24",38.5556,39.7054,38.33,39.5162,18200.0],["2013-04-25",39.7272,40.2439,38.0971,38.1917,19900.0],["2013-04-26",38.199,38.4609,37.3839,37.755,38500.0],["2013-04-29",38.0097,39.2906,37.6168,38.41,23700.0],["2013-04-30",38.7157,38.934,37.8933,37.9806,26900.0],["2013-05-01",37.7478,38.1771,37.0419,37.1365,51700.0],["2013-05-02",37.9224,38.5701,37.4203,38.1262,20400.0],["2013-05-03",38.6938,41.4301,38.5701,41.2191,44200.0],["2013-05-06",41.5102,41.9686,40.9425,41.1463,29500.0],["2013-05-07",41.3137,41.9104,40.5496,41.9104,29800.0],["2013-05-08",41.9614,41.9686,40.8843,41.1172,28300.0],["2013-05-09",40.9353,41.7649,40.5496,41.3792,42700.0],["2013-05-10",41.612,41.612,39.145,40.3385,37500.0],["2013-05-13",40.4113,41.059,40.3603,40.877,15900.0],["2013-05-14",40.8479,41.9395,40.5496,41.663,22500.0],["2013-05-15",41.4665,41.9177,41.19,41.5393,29600.0],["2013-05-16",41.5684,43.1621,41.1754,43.0239,114300.0],["2013-05-17",43.0602,43.7953,42.8929,43.3805,36700.0],["2013-05-20",43.2276,44.9742,43.2276,44.3629,27900.0],["2013-05-21",44.2465,45.2144,44.0281,44.4284,22400.0],["2013-05-22",44.3265,44.9305,43.6788,43.9772,38400.0],["2013-05-23",43.7298,44.2392,42.3544,43.0966,29100.0],["2013-05-24",42.7037,43.3659,42.3544,42.7473,3900.0],["2013-05-28",43.5333,45.3381,43.0894,45.2944,31000.0],["2013-05-29",45.4259,46.8142,44.7902,45.5282,28400.0],["2013-05-30",45.7986,46.3466,45.0314,45.8863,23500.0],["2013-05-31",45.5428,46.8727,45.1556,45.1556,52500.0],["2013-06-03",46.0689,47.8664,45.8059,47.596,80900.0],["2013-06-04",47.5011,49.167,47.5011,48.2902,172700.0],["2013-06-05",48.0856,48.0856,45.1337,45.5209,45200.0],["2013-06-06",45.2652,46.4343,44.1911,44.6806,26600.0],["2013-06-07",45.0021,47.9906,44.8487,47.6179,22100.0],["2013-06-10",47.9175,50.1022,47.428,49.6784,54600.0],["2013-06-11",48.9624,50.073,48.6701,49.6419,30200.0],["2013-06-12",50.0438,50.906,48.6044,49.1597,31900.0],["2013-06-13",48.8893,50.3799,48.1733,50.1753,21200.0],["2013-06-14",50.2411,50.2411,48.5021,48.8162,17400.0],["2013-06-17",49.3131,49.7661,48.3778,49.6127,23700.0],["2013-06-18",49.9853,52.5573,49.9853,52.0897,25300.0],["2013-06-19",52.097,52.2431,50.4237,50.6648,49700.0],["2013-06-20",49.8757,51.2348,48.6628,49.6565,80100.0],["2013-06-21",49.81,50.4895,46.1639,46.6169,222000.0],["2013-06-24",46.2735,46.2735,42.8247,43.7235,63100.0],["2013-06-25",43.9061,45.214,43.4823,44.1765,105200.0],["2013-06-26",44.6149,47.4937,44.0303,45.1263,40200.0],["2013-06-27",45.499,47.0261,45.499,46.6023,31100.0],["2013-06-28",46.3758,46.8653,45.8789,45.8789,355400.0],["2013-07-01",46.2516,48.2829,46.2516,47.596,85900.0],["2013-07-02",47.4937,47.7422,45.4332,46.5219,42000.0],["2013-07-03",46.2078,46.8508,45.9593,46.6389,9300.0],["2013-07-05",47.6691,47.6691,45.6816,46.595,32100.0],["2013-07-08",46.88,47.7202,46.5512,47.1722,42000.0],["2013-07-09",47.5376,47.6764,46.1274,46.9311,45500.0],["2013-07-10",46.8361,48.2828,46.7265,47.3841,40800.0],["2013-07-11",48.1075,50.1534,48.0198,49.6273,35500.0],["2013-07-12",49.4592,49.9999,48.2536,48.5313,25400.0],["2013-07-15",48.714,50.263,48.714,49.6565,38300.0],["2013-07-16",49.8465,49.9488,48.0709,48.0856,49500.0],["2013-07-17",48.4948,49.4885,47.691,48.2025,63800.0],["2013-07-18",48.4655,50.9571,48.4655,50.4749,46700.0],["2013-07-19",50.3945,51.3371,50.1826,50.5772,33000.0],["2013-07-22",50.8037,51.4467,49.6857,49.978,19800.0],["2013-07-23",49.9926,50.8548,49.357,49.525,65400.0],["2013-07-24",49.6127,50.0657,48.6043,48.7213,39000.0],["2013-07-25",48.4436,49.4958,48.4436,48.9405,55200.0],["2013-07-26",48.2536,49.9707,47.8518,48.8089,22000.0],["2013-07-29",48.2902,48.8674,47.6252,48.3413,23500.0],["2013-07-30",48.692,49.3423,47.6472,48.1294,22500.0],["2013-07-31",48.1513,48.8236,47.2453,47.501,44300.0],["2013-08-01",49.2546,56.2033,49.2546,54.4205,93900.0],["2013-08-02",54.6251,57.4309,54.6105,57.2994,25300.0],["2013-08-05",57.0509,58.1688,55.9549,56.5687,24200.0],["2013-08-06",56.5687,57.6136,55.7577,56.3203,18100.0],["2013-08-07",56.3202,58.0519,55.6626,56.4225,16100.0],["2013-08-08",56.5979,58.3662,55.9257,56.6272,18100.0],["2013-08-09",56.6418,59.2356,56.6418,57.1752,31200.0],["2013-08-12",56.4372,58.1469,56.2618,56.7367,33500.0],["2013-08-13",56.9925,58.7242,56.9706,58.0885,42500.0],["2013-08-14",57.9789,58.2858,56.7806,57.219,47000.0],["2013-08-15",56.3495,57.1971,54.3986,55.7138,48700.0],["2013-08-16",55.3192,56.0134,53.6898,54.9393,37700.0],["2013-08-19",55.0416,56.1741,53.8141,53.9821,42700.0],["2013-08-20",53.7556,56.1011,53.7556,54.4351,45800.0],["2013-08-21",53.8067,55.3777,53.5729,53.836,35000.0],["2013-08-22",53.931,55.575,52.6158,54.2013,53300.0],["2013-08-23",53.9236,55.5384,53.5437,54.6762,37500.0],["2013-08-26",54.3182,55.3558,53.9894,54.3255,20300.0],["2013-08-27",53.2149,54.4278,51.3225,51.7682,28400.0],["2013-08-28",51.8708,53.1027,50.573,51.4162,58300.0],["2013-08-29",51.3282,58.1329,51.3136,56.3877,68400.0],["2013-08-30",56.505,56.9743,53.682,55.4418,123500.0],["2013-09-03",57.1136,58.2135,55.8304,56.5417,69100.0],["2013-09-04",56.505,57.8909,56.505,57.407,94700.0],["2013-09-05",57.3409,60.56,57.3409,59.6434,35800.0],["2013-09-06",59.988,60.5526,58.1475,59.1741,40500.0],["2013-09-09",58.4042,63.8669,58.4042,63.735,237900.0],["2013-09-10",64.4756,65.5535,63.625,65.5168,126300.0],["2013-09-11",65.5828,65.7074,64.1896,65.1502,64700.0],["2013-09-12",65.1575,65.6488,63.163,63.8523,40400.0],["2013-09-13",64.0429,65.8101,64.0429,64.6955,33600.0],["2013-09-16",65.8761,67.4526,65.5241,66.1254,39100.0],["2013-09-17",65.2088,65.9934,64.9888,65.0695,36300.0],["2013-09-18",65.3995,69.2564,65.3995,68.6112,80800.0],["2013-09-19",68.7285,69.1684,67.8779,68.5672,53400.0],["2013-09-20",69.0584,70.6056,69.0584,69.887,181500.0],["2013-09-23",69.2198,70.393,68.2592,69.6524,44400.0],["2013-09-24",69.6597,70.723,68.2445,70.2243,32600.0],["2013-09-25",70.1437,70.5176,67.0347,69.8504,70000.0],["2013-09-26",70.3196,70.8769,68.1932,69.2491,30000.0],["2013-09-27",68.4059,68.9118,66.2794,67.2326,46800.0],["2013-09-30",65.9861,66.8293,64.5489,65.7514,51000.0],["2013-10-01",65.8834,68.0685,65.4435,67.8632,54900.0],["2013-10-02",67.0347,67.3353,66.4774,67.262,21800.0],["2013-10-03",66.866,66.866,63.273,65.4068,51800.0],["2013-10-04",65.0768,66.4407,64.9082,65.4875,31800.0],["2013-10-07",64.6149,65.7148,63.4344,64.0063,64100.0],["2013-10-08",64.0869,65.0035,62.3271,63.2583,61200.0],["2013-10-09",63.603,63.603,62.4151,62.965,56300.0],["2013-10-10",64.3949,67.5919,64.1383,65.2308,74800.0],["2013-10-11",65.0182,70.5763,64.5489,68.4938,67100.0],["2013-10-14",68.1272,68.7725,66.0667,67.13,58600.0],["2013-10-15",67.0933,68.5525,65.9568,67.8412,44200.0],["2013-10-16",68.8825,69.7184,68.1272,68.9265,28700.0],["2013-10-17",68.5891,69.1171,68.2225,69.0218,28900.0],["2013-10-18",69.887,70.2977,68.6332,69.6597,36600.0],["2013-10-21",69.9384,70.3123,68.6918,69.3664,38600.0],["2013-10-22",69.7331,69.7331,68.3985,68.6185,56100.0],["2013-10-23",68.4058,69.2857,68.4058,68.5965,19700.0],["2013-10-24",68.6038,69.1024,67.7899,68.3472,36600.0],["2013-10-25",68.6698,68.7578,65.2821,66.3894,51900.0],["2013-10-28",66.2647,67.2913,65.2748,65.6268,52800.0],["2013-10-29",65.9934,66.91,64.2116,66.1474,39600.0],["2013-10-30",66.0667,67.108,64.5269,64.5269,47600.0],["2013-10-31",63.3757,64.1969,55.9991,57.5169,207300.0],["2013-11-01",57.6856,60.7873,56.6444,60.3033,110300.0],["2013-11-04",60.5086,63.5663,60.5086,61.2565,102300.0],["2013-11-05",61.0146,61.4032,59.2181,59.8413,175600.0],["2013-11-06",60.2447,60.9853,59.2181,59.856,99600.0],["2013-11-07",60.098,60.7066,57.7076,58.8075,158700.0],["2013-11-08",58.7855,60.0907,58.7855,59.7534,71500.0],["2013-11-11",59.4454,60.384,58.0375,60.1933,58100.0],["2013-11-12",60.076,61.2566,59.1814,60.5893,29400.0],["2013-11-13",60.1493,61.8358,60.1493,61.1392,27300.0],["2013-11-14",61.4545,61.6598,59.9513,60.384,17000.0],["2013-11-15",60.3033,61.2859,59.7167,61.0366,34100.0],["2013-11-18",61.3519,63.6763,60.9633,61.9312,77500.0],["2013-11-19",61.9605,63.3683,60.1053,61.0219,87000.0],["2013-11-20",61.6598,61.6965,59.944,60.1933,69300.0],["2013-11-21",60.406,63.141,60.406,62.9724,58000.0],["2013-11-22",63.1704,63.1704,60.5966,61.4472,54700.0],["2013-11-25",61.8212,62.2758,60.2007,60.5673,42800.0],["2013-11-26",60.8983,62.3325,60.3834,61.1557,105400.0],["2013-11-27",61.2292,61.3396,59.6774,59.9642,84100.0],["2013-11-29",60.479,62.7517,60.1554,61.3101,39400.0],["2013-12-02",61.0233,61.8176,59.4273,60.1186,46900.0],["2013-12-03",60.1186,61.5013,58.6918,58.9124,92700.0],["2013-12-04",58.5079,60.3099,57.8092,58.5521,65700.0],["2013-12-05",58.3535,59.5744,57.6695,58.0813,78400.0],["2013-12-06",58.8904,60.126,58.3167,59.3243,78900.0],["2013-12-09",59.4567,63.3915,59.4567,62.4869,71800.0],["2013-12-10",62.4943,64.0608,62.0456,63.7666,104800.0],["2013-12-11",63.5754,64.5904,59.6112,61.2366,111600.0],["2013-12-12",61.4131,61.9941,59.3022,60.7217,285300.0],["2013-12-13",61.0233,61.0233,59.2066,60.2952,109900.0],["2013-12-16",60.6335,65.2303,60.6188,64.9581,111100.0],["2013-12-17",64.8846,65.5318,63.9946,64.7228,54100.0],["2013-12-18",64.686,67.1058,64.0756,67.091,65100.0],["2013-12-19",67.4514,67.7971,66.8189,67.6574,75800.0],["2013-12-20",67.6647,69.827,67.1572,69.0989,145100.0],["2013-12-23",69.1945,69.8712,68.0251,69.6138,59300.0],["2013-12-24",69.3122,69.7829,67.7162,69.6726,40000.0],["2013-12-26",69.8712,69.8712,68.209,68.5105,25300.0],["2013-12-27",68.4885,69.93,68.4002,69.8933,30400.0],["2013-12-30",69.9595,70.1654,68.2899,68.4002,44900.0],["2013-12-31",68.4223,68.9886,67.753,68.5179,54800.0],["2014-01-02",68.2531,68.3928,66.7674,68.3708,41100.0],["2014-01-03",68.4002,68.4002,66.9513,67.8339,39700.0],["2014-01-06",68.2605,68.3929,66.3409,67.6942,62700.0],["2014-01-07",67.9663,69.3711,67.8265,69.0474,60200.0],["2014-01-08",69.6285,70.1065,68.6944,69.4961,62700.0],["2014-01-09",69.9594,69.9594,66.7307,66.9072,37700.0],["2014-01-10",66.7968,67.5176,65.826,66.8851,43800.0],["2014-01-13",66.5689,66.8189,62.5825,63.6711,49100.0],["2014-01-14",63.7961,65.8848,63.09,64.8699,49300.0],["2014-01-15",64.8699,67.0102,64.4139,66.26,64900.0],["2014-01-16",66.3629,67.5029,66.26,66.841,29100.0],["2014-01-17",66.9807,67.8265,66.8704,67.3117,25700.0],["2014-01-21",68.1207,69.5549,67.9148,68.5988,48700.0],["2014-01-22",68.768,69.3196,68.106,69.1283,39000.0],["2014-01-23",68.8268,69.1504,67.1205,67.8559,52900.0],["2014-01-24",67.2308,69.3343,64.4801,65.1126,53000.0],["2014-01-27",65.2891,65.2965,64.002,64.5463,47500.0],["2014-01-28",64.7228,66.0172,64.458,65.5612,60300.0],["2014-01-29",64.9655,65.3112,63.7519,64.2962,49100.0],["2014-01-30",65.0758,66.635,63.9873,64.3845,43800.0],["2014-01-31",63.0165,64.3403,61.7808,63.0753,61100.0],["2014-02-03",63.0753,64.5389,59.5008,60.7953,65600.0],["2014-02-04",61.0453,62.303,60.0745,61.1262,59500.0],["2014-02-05",60.7659,61.2807,59.3096,61.2807,70300.0],["2014-02-06",61.3175,63.0385,60.5158,62.5752,76900.0],["2014-02-07",62.8914,64.1638,61.1998,63.8182,91000.0],["2014-02-10",63.7152,65.017,62.2368,62.5899,88500.0],["2014-02-11",63.0826,64.7228,62.6266,64.1932,77400.0],["2014-02-12",64.3771,64.811,62.8767,64.1417,73500.0],["2014-02-13",64.0609,65.3112,63.4284,65.0685,63500.0],["2014-02-14",65.0758,65.5613,63.6122,64.6198,29500.0],["2014-02-18",64.5462,65.6274,63.7372,64.48,104700.0],["2014-02-19",63.6931,66.3409,63.6563,65.6054,57700.0],["2014-02-20",67.297,72.0776,67.2676,71.1289,122300.0],["2014-02-21",71.3275,71.3275,68.9886,69.8271,81600.0],["2014-02-24",70.1507,73.8649,69.8344,73.2765,60000.0],["2014-02-25",72.9455,73.4015,71.7687,72.6881,35900.0],["2014-02-26",72.8946,74.4725,72.6291,73.6614,42000.0],["2014-02-27",73.4918,74.3914,72.8282,73.2337,32000.0],["2014-02-28",73.5139,75.0476,73.4255,74.4283,65700.0],["2014-03-03",73.6983,74.819,72.0687,74.207,57500.0],["2014-03-04",75.232,77.7906,74.5978,76.1094,92700.0],["2014-03-05",76.2053,76.9058,76.1168,76.7362,51600.0],["2014-03-06",77.0532,78.6975,76.6845,78.2477,67100.0],["2014-03-07",78.8966,79.7298,76.1905,76.95,99300.0],["2014-03-10",77.0237,78.1592,73.8162,76.6108,53500.0],["2014-03-11",77.0975,77.6874,73.8826,74.9739,53100.0],["2014-03-12",74.6568,75.0329,72.9019,74.8043,44000.0],["2014-03-13",75.2983,76.1831,72.9904,73.5434,55900.0],["2014-03-14",73.4697,75.8366,73.0641,74.2881,50000.0],["2014-03-17",75.2025,76.4707,74.5757,75.3278,48800.0],["2014-03-18",75.6744,76.7362,75.1582,75.8808,33700.0],["2014-03-19",76.0357,76.8246,73.6393,74.3398,30300.0],["2014-03-20",74.0227,75.0845,73.6614,74.4209,23700.0],["2014-03-21",74.3103,74.3103,71.6189,71.8991,98400.0],["2014-03-24",72.1867,72.4816,70.4244,71.9212,48600.0],["2014-03-25",72.3416,72.8135,70.8226,72.231,44900.0],["2014-03-26",72.8356,72.8356,70.1221,70.2548,85900.0],["2014-03-27",69.7387,71.3314,69.547,69.783,46500.0],["2014-03-28",69.8714,71.3387,68.4483,69.5396,96300.0],["2014-03-31",70.1885,72.3563,69.6428,71.8918,74000.0],["2014-04-01",72.2899,75.2393,72.2678,74.7969,76900.0],["2014-04-02",75.1656,77.0974,75.1656,76.2347,56500.0],["2014-04-03",76.1905,76.4265,72.3784,74.8707,38500.0],["2014-04-04",75.8882,76.0578,71.2724,72.3637,58600.0],["2014-04-07",72.2162,73.6172,69.982,71.7517,60200.0],["2014-04-08",71.6927,72.8208,71.1397,71.8991,31100.0],["2014-04-09",71.7,72.6291,71.0143,72.4964,38500.0],["2014-04-10",72.5554,74.4725,71.2208,72.0024,139700.0],["2014-04-11",70.7267,71.7295,69.4511,70.2401,59800.0],["2014-04-14",70.9848,70.9848,68.5958,70.0263,58100.0],["2014-04-15",70.8816,71.5968,69.311,71.2798,62800.0],["2014-04-16",71.9655,72.0171,70.9627,71.7591,26900.0],["2014-04-17",71.7443,73.0568,71.6558,72.6586,28800.0],["2014-04-21",72.7692,73.5434,71.5231,73.0789,27000.0],["2014-04-22",72.9978,76.5961,72.9978,75.2688,65400.0],["2014-04-23",75.0402,75.0771,73.6467,73.6688,44500.0],["2014-04-24",74.3619,74.7085,72.0909,72.8946,52900.0],["2014-04-25",72.7323,73.6172,71.5968,71.8254,41500.0],["2014-04-28",71.9139,73.4255,70.2696,71.4125,30900.0],["2014-04-29",72.0392,73.2116,70.712,70.8816,31100.0],["2014-04-30",70.948,71.5673,69.5175,71.0733,125700.0],["2014-05-01",70.7857,70.7857,63.0509,66.6934,204100.0],["2014-05-02",66.7377,68.2271,66.7377,68.1018,76400.0],["2014-05-05",67.4382,68.7802,66.9294,68.3304,110500.0],["2014-05-06",67.7921,67.8216,65.7054,65.816,82500.0],["2014-05-07",66.1331,66.2216,63.4934,65.993,95400.0],["2014-05-08",66.0077,66.4427,63.6482,63.98,60400.0],["2014-05-09",63.5597,65.2335,63.014,65.0049,60400.0],["2014-05-12",65.2556,67.1948,63.9874,66.664,79100.0],["2014-05-13",66.5533,67.3128,63.6703,63.7661,130900.0],["2014-05-14",63.7661,63.7661,61.3919,61.5467,55700.0],["2014-05-15",61.1559,61.7458,59.6517,61.3476,83900.0],["2014-05-16",61.3329,63.1542,60.2342,63.1542,67900.0],["2014-05-19",63.0878,64.4519,61.9006,63.1025,49300.0],["2014-05-20",62.8223,62.8223,60.802,61.0232,118600.0],["2014-05-21",61.1928,61.4066,60.4997,61.1707,51400.0],["2014-05-22",61.4361,62.8297,60.6767,61.9965,44900.0],["2014-05-23",62.1587,63.3311,61.9744,62.9477,41800.0],["2014-05-27",63.2943,64.4224,62.4758,63.0731,38700.0],["2014-05-28",62.579,64.0242,62.262,62.9108,26200.0],["2014-05-29",62.8701,63.2622,62.3153,63.0107,31600.0],["2014-05-30",63.0699,63.0699,61.9529,62.197,48800.0],["2014-06-02",62.197,62.8184,61.154,62.5965,93100.0],["2014-06-03",62.1304,62.7148,61.1761,61.8937,59400.0],["2014-06-04",61.3981,63.8762,61.3981,62.8997,46000.0],["2014-06-05",63.2252,65.1263,62.4707,64.5715,46700.0],["2014-06-06",64.9118,65.4296,64.1647,64.6011,65900.0],["2014-06-09",64.4088,65.9696,64.4088,65.474,40600.0],["2014-06-10",65.4148,66.4652,64.7491,66.3543,46400.0],["2014-06-11",65.8439,66.5244,65.0375,65.4592,56600.0],["2014-06-12",65.4518,65.6515,63.6025,63.8022,48600.0],["2014-06-13",63.7948,64.2608,63.1882,63.8762,41100.0],["2014-06-16",63.5137,63.9945,63.2474,63.5507,38400.0],["2014-06-17",63.2252,64.9118,63.1882,64.394,30000.0],["2014-06-18",64.1351,65.7995,63.7134,65.1855,36700.0],["2014-06-19",65.8365,66.1546,64.4902,65.0967,28200.0],["2014-06-20",65.2225,66.4948,64.7786,65.3482,82700.0],["2014-06-23",65.3482,65.6441,64.1943,65.1633,59600.0],["2014-06-24",65.0893,65.9548,64.5419,64.86,35500.0],["2014-06-25",64.3496,65.1633,63.9575,64.6307,32100.0],["2014-06-26",65.1633,65.1633,63.7061,64.5789,28100.0],["2014-06-27",64.1647,65.4148,64.0537,65.0746,80500.0],["2014-06-30",64.7121,65.8957,64.6159,65.4962,51900.0],["2014-07-01",65.7329,67.4269,65.7329,66.8647,117100.0],["2014-07-02",66.6649,66.8721,64.7786,65.1929,55800.0],["2014-07-03",65.3039,67.168,65.2521,66.5688,48200.0],["2014-07-07",65.9104,65.94,64.1055,64.1573,51000.0],["2014-07-08",63.7282,64.1573,62.8923,63.2622,51100.0],["2014-07-09",63.4915,63.5137,62.2191,62.5594,42800.0],["2014-07-10",61.1466,62.3449,60.7619,61.8715,87300.0],["2014-07-11",61.7753,63.2326,61.4277,63.1216,53000.0],["2014-07-14",63.7356,64.1869,63.4323,63.8762,40600.0],["2014-07-15",63.7948,64.8452,63.7948,64.2682,68900.0],["2014-07-16",64.6159,65.548,64.0685,65.2151,89900.0],["2014-07-17",64.86,65.4148,62.7962,63.1438,60400.0],["2014-07-18",63.0773,64.4976,63.0773,64.3052,42800.0],["2014-07-21",63.8762,64.6973,63.3436,64.1573,53200.0],["2014-07-22",64.3644,65.7107,63.7874,65.1411,28000.0],["2014-07-23",65.2965,65.7773,65.0967,65.585,36900.0],["2014-07-24",65.5628,65.8291,65.0302,65.5998,55700.0],["2014-07-25",64.8674,65.474,64.6307,64.6973,67600.0],["2014-07-28",64.6677,65.0672,63.9206,64.6973,33400.0],["2014-07-29",64.6973,65.3779,64.6973,64.8452,54700.0],["2014-07-30",64.9118,65.6294,64.357,65.622,50800.0],["2014-07-31",64.5493,64.5493,58.4095,59.2528,201000.0],["2014-08-01",59.0457,59.46,55.9832,56.3087,124600.0],["2014-08-04",56.4788,57.3147,55.9388,57.0632,82900.0],["2014-08-05",56.5972,56.9744,55.2213,55.4802,96900.0],["2014-08-06",54.9698,56.1164,54.9698,55.495,104900.0],["2014-08-07",55.7761,55.7761,53.6678,53.9267,108700.0],["2014-08-08",53.8971,54.0969,53.0391,53.4089,190700.0],["2014-08-11",53.7048,55.0067,53.542,54.3336,84900.0],["2014-08-12",54.0081,55.3914,53.8824,55.0881,84700.0],["2014-08-13",55.2139,55.9906,54.9624,55.3396,50000.0],["2014-08-14",55.4506,56.1386,54.9698,55.6873,155900.0],["2014-08-15",56.4049,56.8265,54.4224,55.1399,88100.0],["2014-08-18",55.8426,56.2939,55.6207,56.0054,73600.0],["2014-08-19",56.0868,56.9153,56.072,56.5602,50200.0],["2014-08-20",56.2199,56.9375,55.6503,56.5454,77100.0],["2014-08-21",56.7525,57.6476,55.9462,57.3369,81900.0],["2014-08-22",57.3295,57.8473,57.0558,57.2925,37200.0],["2014-08-25",57.6254,57.9065,57.078,57.0854,68300.0],["2014-08-26",57.3221,57.5293,56.9819,57.2038,46500.0],["2014-08-27",57.3147,57.4331,56.6563,56.7303,38800.0],["2014-08-28",56.5336,57.276,56.296,57.1424,49200.0],["2014-08-29",57.224,57.5433,56.7934,57.2314,85100.0],["2014-09-02",57.276,57.5581,56.6078,57.328,87900.0],["2014-09-03",57.5729,58.2411,57.4245,57.5952,119500.0],["2014-09-04",57.8996,58.9761,57.7734,58.3079,51600.0],["2014-09-05",58.3005,58.5826,57.8922,57.8922,40100.0],["2014-09-08",57.766,58.3228,56.9939,57.2314,42400.0],["2014-09-09",57.3131,57.5655,56.6227,57.1572,62100.0],["2014-09-10",57.0458,57.8996,56.9048,57.6769,59000.0],["2014-09-11",57.4393,58.4564,57.4393,57.9144,63600.0],["2014-09-12",57.9219,58.3525,57.2908,58.0852,57700.0],["2014-09-15",57.9738,57.9738,57.1646,57.2908,45600.0],["2014-09-16",57.3874,57.7882,56.9716,57.5581,45900.0],["2014-09-17",57.8253,57.8253,57.0161,57.4913,48400.0],["2014-09-18",57.6323,57.7363,57.2389,57.573,24400.0],["2014-09-19",57.6546,57.7586,55.6873,55.9026,98900.0],["2014-09-22",55.6576,55.8209,54.4549,54.6776,135500.0],["2014-09-23",54.3584,55.4645,54.3584,55.0637,83200.0],["2014-09-24",54.9746,55.1527,54.3584,54.8112,36200.0],["2014-09-25",54.8187,54.8187,53.5566,53.9352,80200.0],["2014-09-26",53.9798,54.3732,53.9501,54.1802,29700.0],["2014-09-29",53.5343,54.5514,53.0518,54.3064,64100.0],["2014-09-30",54.0763,54.5291,53.1334,53.1706,69800.0],["2014-10-01",52.8736,53.4081,51.9827,53.267,88700.0],["2014-10-02",53.9946,54.1579,52.8587,53.5863,52100.0],["2014-10-03",54.0911,54.3287,53.4007,53.5714,32700.0],["2014-10-06",53.8535,54.8038,53.6902,54.1356,41200.0],["2014-10-07",53.6382,53.7347,52.0198,52.2203,76300.0],["2014-10-08",51.8788,53.4749,51.0695,53.4378,56100.0],["2014-10-09",53.5269,53.5269,51.4333,51.463,43000.0],["2014-10-10",51.129,52.2648,50.4979,50.7058,99700.0],["2014-10-13",50.9285,52.2054,50.9285,51.0398,84500.0],["2014-10-14",51.5521,53.0443,51.1512,51.7526,78400.0],["2014-10-15",50.9953,53.7051,50.3272,53.4155,102900.0],["2014-10-16",52.6434,54.3807,52.3836,53.4749,77600.0],["2014-10-17",54.299,54.299,52.5766,53.2893,64400.0],["2014-10-20",53.2076,53.2967,51.901,52.4356,52000.0],["2014-10-21",52.5618,54.6256,52.1906,54.4178,59600.0],["2014-10-22",54.7073,54.7593,52.6954,52.933,70200.0],["2014-10-23",53.3116,55.0636,53.2819,54.4623,69000.0],["2014-10-24",54.6776,54.7741,54.1357,54.3881,37600.0],["2014-10-27",54.0763,54.1802,52.7474,53.3116,61400.0],["2014-10-28",53.4823,55.9174,53.4823,55.5239,73000.0],["2014-10-29",55.5908,56.2663,54.737,55.1453,58200.0],["2014-10-30",56.2663,60.2456,52.9181,59.4661,188200.0],["2014-10-31",57.6695,58.7237,54.93,58.2708,157500.0],["2014-11-03",58.2783,58.8128,57.4393,57.6249,62500.0],["2014-11-04",57.3948,57.6843,56.6672,57.0904,47800.0],["2014-11-05",57.1646,58.3376,57.1646,57.7214,51600.0],["2014-11-06",57.4839,58.7088,57.469,58.0704,55200.0],["2014-11-07",57.8476,58.5158,57.417,58.4935,58500.0],["2014-11-10",58.3599,58.8053,57.714,58.5232,52000.0],["2014-11-11",58.1965,58.4861,57.5729,58.2782,35000.0],["2014-11-12",57.714,59.3696,57.5136,59.0578,33100.0],["2014-11-13",58.8128,59.2805,57.1424,57.2983,37600.0],["2014-11-14",57.1646,58.4267,56.3331,58.0778,65800.0],["2014-11-17",57.6843,58.7608,57.3205,57.6472,54400.0],["2014-11-18",57.8625,58.3005,57.3428,57.8996,40900.0],["2014-11-19",57.6026,57.6026,55.0265,55.6798,146000.0],["2014-11-20",55.3977,56.9271,55.3977,56.7118,31300.0],["2014-11-21",57.6175,58.1669,56.7489,56.9716,40000.0],["2014-11-24",56.8454,57.8922,56.5187,57.5952,52700.0],["2014-11-25",57.4913,57.9961,56.8974,57.2314,66400.0],["2014-11-26",57.4736,57.4736,56.7434,56.8477,32200.0],["2014-11-28",56.6093,56.8701,54.6647,54.6945,34100.0],["2014-12-01",54.9925,55.3651,53.6664,54.769,62500.0],["2014-12-02",55.0298,55.976,54.8957,55.7078,112800.0],["2014-12-03",55.5588,57.4885,55.5588,57.0042,69800.0],["2014-12-04",56.7956,57.3991,55.8941,56.0431,109200.0],["2014-12-05",56.0356,58.1069,56.0356,57.3842,65400.0],["2014-12-08",57.2575,57.943,55.6035,55.8047,40800.0],["2014-12-09",55.0447,57.5481,54.5083,57.0712,54900.0],["2014-12-10",56.952,57.712,54.9627,55.4098,61900.0],["2014-12-11",55.9388,57.3469,55.8717,56.1102,95300.0],["2014-12-12",55.2608,55.8345,54.0389,54.2103,73000.0],["2014-12-15",54.471,55.5364,53.2715,53.9793,49000.0],["2014-12-16",53.7111,55.6557,53.5919,53.8079,42700.0],["2014-12-17",54.0165,55.529,53.5844,55.2757,43200.0],["2014-12-18",56.356,56.356,54.8808,55.5514,32500.0],["2014-12-19",55.3576,55.8121,53.8973,54.8957,123800.0],["2014-12-22",54.9181,54.9181,54.0389,54.2699,47700.0],["2014-12-23",54.6796,55.4619,54.5083,54.7169,60000.0],["2014-12-24",54.8063,55.0671,54.4412,54.6126,34900.0],["2014-12-26",54.8063,55.1341,54.2997,54.9851,42500.0],["2014-12-29",55.0298,55.7227,54.3146,54.5604,42100.0],["2014-12-30",54.5828,54.8734,54.2252,54.4263,24500.0],["2014-12-31",54.0314,55.7749,54.0314,54.5381,68000.0],["2015-01-02",54.9627,54.9627,52.6978,53.7185,40600.0],["2015-01-05",53.726,53.793,52.2209,52.6978,67500.0],["2015-01-06",52.7052,52.9884,50.1571,51.4088,104300.0],["2015-01-07",51.8782,51.9751,50.336,50.7085,61000.0],["2015-01-08",50.9693,52.3029,50.7979,51.8037,34800.0],["2015-01-09",51.6026,51.9229,50.4999,50.8426,39800.0],["2015-01-12",50.6936,50.8352,48.9427,49.6729,45500.0],["2015-01-13",50.3136,51.0289,48.8384,49.9411,80500.0],["2015-01-14",49.4046,49.7846,48.1902,49.129,78500.0],["2015-01-15",49.129,49.3748,48.3914,48.6894,69500.0],["2015-01-16",48.4137,49.2631,48.3318,48.9874,45800.0],["2015-01-20",49.2184,49.4493,48.3243,48.6894,39900.0],["2015-01-21",48.6,48.9502,47.9145,48.4137,51000.0],["2015-01-22",48.8906,48.8906,48.1977,48.4286,143500.0],["2015-01-23",48.2945,48.5106,47.095,48.2423,80700.0],["2015-01-26",48.3765,48.3765,47.6463,48.2796,79400.0],["2015-01-27",47.773,47.8475,47.3185,47.4228,53200.0],["2015-01-28",47.5494,47.5494,46.4915,46.9385,70000.0],["2015-01-29",46.8491,48.3094,46.335,47.9518,80500.0],["2015-01-30",47.6836,48.0114,46.3723,46.6777,48700.0],["2015-02-02",46.946,47.7953,46.5138,47.4973,52000.0],["2015-02-03",47.8251,49.6878,47.8251,49.3823,71300.0],["2015-02-04",49.3748,50.0603,48.5255,48.9055,74200.0],["2015-02-05",49.2333,51.1406,49.2333,50.6638,54300.0],["2015-02-06",50.0975,50.5371,48.3988,48.5255,109700.0],["2015-02-09",48.3169,49.1662,47.3706,47.6985,78300.0],["2015-02-10",48.071,48.4584,47.1471,48.2423,85400.0],["2015-02-11",48.3541,48.9502,47.7357,48.3988,98300.0],["2015-02-12",48.6372,50.0752,48.3392,48.5255,92700.0],["2015-02-13",48.8235,51.4014,48.6819,50.85,122800.0],["2015-02-17",51.2151,51.2896,49.658,49.7772,50300.0],["2015-02-18",49.4717,50.3658,49.4642,50.0752,51600.0],["2015-02-19",50.1422,50.6265,49.7995,50.0454,53400.0],["2015-02-20",50.105,51.99,48.749,51.1704,89400.0],["2015-02-23",50.865,50.865,49.807,50.3807,71900.0],["2015-02-24",50.187,51.8931,50.187,50.403,115600.0],["2015-02-25",50.6461,51.4017,49.6736,51.0576,140700.0],["2015-02-26",51.0202,51.6336,49.7784,50.2272,76400.0],["2015-02-27",50.4517,51.0875,49.2397,49.4268,137900.0],["2015-03-02",49.2397,50.8407,48.9031,50.5339,100800.0],["2015-03-03",50.1973,51.4616,49.9579,50.2871,112100.0],["2015-03-04",50.1449,50.721,49.1649,50.1749,98600.0],["2015-03-05",49.9429,50.5938,49.2023,49.7335,78600.0],["2015-03-06",49.1948,49.8382,48.7909,49.5165,64400.0],["2015-03-09",49.539,49.9804,49.3145,49.6886,63200.0],["2015-03-10",49.3145,49.3145,48.4617,49.1649,74900.0],["2015-03-11",49.0751,49.9953,48.9704,49.4417,132900.0],["2015-03-12",49.8083,51.8057,49.8083,51.1548,117900.0],["2015-03-13",51.2521,51.3643,50.1,51.1249,75800.0],["2015-03-16",51.5065,52.8456,51.4316,52.3743,89600.0],["2015-03-17",52.2919,53.242,51.701,53.1747,79500.0],["2015-03-18",52.9129,53.9228,52.2621,53.7732,45200.0],["2015-03-19",53.4889,54.2894,53.4889,54.0425,56800.0],["2015-03-20",54.4764,55.1646,54.05,55.1347,89500.0],["2015-03-23",55.3591,55.3591,54.4988,54.7083,37400.0],["2015-03-24",55.2843,55.2843,54.5138,54.7083,63700.0],["2015-03-25",54.5288,54.8953,53.7956,54.2445,76600.0],["2015-03-26",53.9527,54.0949,53.3842,53.8929,76100.0],["2015-03-27",53.7358,54.1772,53.3318,53.8854,49700.0],["2015-03-30",54.0874,54.5213,54.05,54.252,32800.0],["2015-03-31",54.0724,54.9402,53.5413,54.828,51700.0],["2015-04-01",54.4614,55.6958,53.8405,55.6359,93500.0],["2015-04-02",55.7107,56.4888,55.3591,55.419,41700.0],["2015-04-06",55.0973,56.4289,54.5063,56.0025,92000.0],["2015-04-07",56.1895,56.4888,55.0599,55.0749,74800.0],["2015-04-08",55.3891,55.8379,54.7457,55.5986,75700.0],["2015-04-09",55.5985,56.0175,54.626,55.9651,50100.0],["2015-04-10",56.2718,56.4289,55.5312,55.6659,67700.0],["2015-04-13",55.9202,56.1821,55.606,55.8155,35900.0],["2015-04-14",55.9202,56.0624,55.3217,55.7257,32500.0],["2015-04-15",55.8604,56.99,55.606,56.6983,45100.0],["2015-04-16",56.8628,56.8778,55.823,55.9576,45800.0],["2015-04-17",55.2619,55.4714,54.252,54.3717,48600.0],["2015-04-20",54.7682,56.0474,54.6111,55.5611,43000.0],["2015-04-21",55.8454,55.8454,54.6036,55.015,39100.0],["2015-04-22",54.9477,55.3816,54.3866,54.6036,41400.0],["2015-04-23",54.3866,55.6883,54.2894,55.3517,61100.0],["2015-04-24",54.7307,55.5836,54.5063,55.015,38300.0],["2015-04-27",54.9702,55.9128,54.656,55.2544,64800.0],["2015-04-28",55.2619,56.1073,55.2095,55.8529,44300.0],["2015-04-29",55.6808,55.7482,54.6934,55.3442,40200.0],["2015-04-30",53.863,56.0998,52.0077,54.8654,131200.0],["2015-05-01",54.8729,55.3068,54.2969,54.8056,104700.0],["2015-05-04",54.7906,57.2294,54.5587,56.3841,108200.0],["2015-05-05",56.3616,57.1695,54.5587,54.7008,87900.0],["2015-05-06",55.0375,55.0375,53.863,54.6784,50000.0],["2015-05-07",54.5138,54.6934,53.6161,54.5363,46800.0],["2015-05-08",55.0076,55.3517,54.424,54.6485,32100.0],["2015-05-11",54.7831,55.8005,54.5736,55.2095,50800.0],["2015-05-12",54.6036,55.7482,54.0799,55.2544,49900.0],["2015-05-13",55.2843,56.2045,54.6185,55.6359,69100.0],["2015-05-14",55.7856,56.2045,55.3143,56.0324,77700.0],["2015-05-15",56.1522,56.399,55.3966,55.808,45000.0],["2015-05-18",55.5761,56.1746,54.9552,55.9427,61300.0],["2015-05-19",55.5611,55.6434,54.8654,55.4863,99800.0],["2015-05-20",55.7631,56.5037,55.2918,56.1073,54700.0],["2015-05-21",55.9202,56.4065,55.7108,55.8454,61400.0],["2015-05-22",55.7781,56.0324,54.813,54.813,34200.0],["2015-05-26",54.6709,54.7083,54.1622,54.4465,40900.0],["2015-05-27",54.7008,54.8205,54.0724,54.7083,41700.0],["2015-05-28",54.3816,54.7196,53.9085,54.4116,58400.0],["2015-05-29",54.5393,55.02,53.18,53.2926,48000.0],["2015-06-01",53.6907,53.6907,52.2863,52.7369,85300.0],["2015-06-02",52.7819,53.8484,52.5341,53.0147,66700.0],["2015-06-03",53.3752,54.2389,52.9397,53.6381,39400.0],["2015-06-04",53.5855,53.5855,51.8281,52.0309,65300.0],["2015-06-05",51.9183,52.842,50.7542,52.7294,91500.0],["2015-06-08",52.8045,53.1274,51.8957,52.1961,47500.0],["2015-06-09",51.7981,52.3388,51.5503,51.8056,53400.0],["2015-06-10",52.0234,53.5555,52.0234,52.7444,55600.0],["2015-06-11",52.6768,53.0899,52.0384,52.8195,190600.0],["2015-06-12",52.444,54.0361,52.444,53.931,59300.0],["2015-06-15",53.2851,53.548,51.9483,53.1199,63100.0],["2015-06-16",53.18,53.5104,52.444,53.2851,76700.0],["2015-06-17",53.3001,53.3001,51.8807,52.5266,73100.0],["2015-06-18",52.8646,54.0737,52.4215,53.7583,72300.0],["2015-06-19",53.8259,54.5393,53.5705,54.0962,90200.0],["2015-06-22",54.3441,54.6595,53.8409,54.3966,98900.0],["2015-06-23",54.0737,54.4567,53.195,53.6381,58700.0],["2015-06-24",53.3002,53.7508,52.2863,53.0598,83400.0],["2015-06-25",53.1274,53.3001,52.4365,53.1725,62400.0],["2015-06-26",53.1499,54.1188,52.6392,53.9085,279400.0],["2015-06-29",53.4729,53.8935,52.0835,52.121,42500.0],["2015-06-30",52.5191,52.5191,51.723,52.0309,85800.0],["2015-07-01",52.4215,52.4966,51.7681,52.2562,100600.0],["2015-07-02",52.1811,52.3013,51.3099,51.4827,39600.0],["2015-07-06",51.0471,51.708,50.5063,51.1597,66600.0],["2015-07-07",51.355,51.355,49.6051,50.634,72300.0],["2015-07-08",50.6866,50.987,49.4624,50.0783,73400.0],["2015-07-09",50.589,50.8443,49.3573,49.4324,64100.0],["2015-07-10",50.1909,50.1909,48.3209,48.4035,82900.0],["2015-07-13",48.9442,49.8379,48.6062,49.7027,42600.0],["2015-07-14",49.5676,50.5814,49.1996,49.9956,53400.0],["2015-07-15",50.2134,50.2134,48.8916,49.4324,63600.0],["2015-07-16",49.5676,50.3937,49.4249,50.0482,63400.0],["2015-07-17",49.9881,50.0107,49.0869,49.515,60600.0],["2015-07-20",49.6577,49.6727,48.8015,49.4098,50600.0],["2015-07-21",49.3948,49.7929,48.4861,48.8916,71900.0],["2015-07-22",48.8015,49.2897,48.2533,48.8991,51800.0],["2015-07-23",48.8991,49.0418,47.4797,47.8853,38900.0],["2015-07-24",47.69,47.69,46.571,47.3896,44100.0],["2015-07-27",47.0967,47.5999,46.6085,47.1943,45300.0],["2015-07-28",47.3746,47.4647,46.1429,47.1793,57300.0],["2015-07-29",47.705,48.5612,47.1943,48.0881,66300.0],["2015-07-30",50.9194,53.6682,50.3411,51.0696,92200.0],["2015-07-31",51.2574,52.1511,50.7692,50.8218,78900.0],["2015-08-03",50.8368,51.0621,49.4774,49.7403,48000.0],["2015-08-04",49.4399,49.8004,48.764,49.177,39300.0],["2015-08-05",49.485,50.4087,49.0644,50.3486,62100.0],["2015-08-06",50.3636,50.4688,49.3197,49.8229,69200.0],["2015-08-07",49.5375,50.5213,49.2972,49.6502,76700.0],["2015-08-10",49.883,51.002,49.883,50.7917,73800.0],["2015-08-11",50.2285,51.2949,50.2285,50.619,44600.0],["2015-08-12",51.2048,51.2048,49.7403,50.4237,69100.0],["2015-08-13",50.4237,51.0095,50.3787,50.7091,43200.0],["2015-08-14",50.5214,52.0159,50.3261,51.723,89200.0],["2015-08-17",51.6254,52.0685,51.2123,51.8432,54200.0],["2015-08-18",51.8206,52.1586,51.4076,51.7981,41300.0],["2015-08-19",51.6704,51.6704,50.3411,50.664,28200.0],["2015-08-20",50.1609,50.9494,49.5676,49.6577,29200.0],["2015-08-21",48.794,49.5375,48.3659,48.9592,59400.0],["2015-08-24",48.794,48.9667,48.3659,48.6588,101000.0],["2015-08-25",49.4324,49.4324,45.7073,46.0903,47800.0],["2015-08-26",46.6536,46.8714,45.7899,46.4583,96700.0],["2015-08-27",46.7062,46.8338,44.9413,45.4595,134100.0],["2015-08-28",45.1539,46.6404,45.1539,46.3159,55000.0],["2015-08-31",46.1423,46.4517,45.5387,45.848,52500.0],["2015-09-01",45.2746,45.7198,44.8369,45.2972,89600.0],["2015-09-02",45.6896,45.833,45.1765,45.8103,43900.0],["2015-09-03",45.418,46.2782,45.2746,45.3878,46800.0],["2015-09-04",45.2746,45.7122,44.9048,45.2821,47200.0],["2015-09-08",45.999,46.8668,45.4708,45.9688,42400.0],["2015-09-09",46.4291,46.5725,45.5613,46.0971,61900.0],["2015-09-10",46.0216,47.0403,45.9914,46.3385,63300.0],["2015-09-11",45.9688,46.912,45.6519,45.8556,84800.0],["2015-09-14",45.8556,45.8556,45.1237,45.6519,54200.0],["2015-09-15",45.833,46.3989,45.6066,46.0895,28400.0],["2015-09-16",46.2555,46.5196,45.8179,46.4064,28500.0],["2015-09-17",46.414,46.746,45.6292,45.848,39800.0],["2015-09-18",45.3576,46.1046,45.0633,45.8556,140200.0],["2015-09-21",45.8481,46.3461,45.4708,45.6368,44700.0],["2015-09-22",45.2293,45.5915,44.7992,45.1312,47600.0],["2015-09-23",45.2972,45.2972,44.1427,44.2559,67000.0],["2015-09-24",43.9994,43.9994,42.8826,43.7503,62300.0],["2015-09-25",43.9314,44.2861,43.3504,43.524,73100.0],["2015-09-28",43.2674,43.5542,42.543,43.2599,37100.0],["2015-09-29",43.2599,43.9692,43.192,43.4259,46400.0],["2015-09-30",43.6523,44.0145,43.109,43.6372,64300.0],["2015-10-01",43.5013,43.9239,41.8413,42.2487,42600.0],["2015-10-02",41.8865,43.3504,41.547,43.3504,35500.0],["2015-10-05",43.5466,45.0935,43.5466,44.8294,51000.0],["2015-10-06",44.8596,45.0935,44.0295,44.1427,55200.0],["2015-10-07",44.5049,45.5764,44.2182,44.9048,64700.0],["2015-10-08",45.101,47.7496,45.101,47.4176,82500.0],["2015-10-09",47.8024,49.0324,47.1912,47.5685,95000.0],["2015-10-12",47.5685,48.0213,47.3648,47.8251,70700.0],["2015-10-13",47.4779,48.2099,46.8818,47.5987,70900.0],["2015-10-14",47.4628,48.1721,46.8064,46.9346,66900.0],["2015-10-15",47.1233,47.893,46.5725,47.7722,96400.0],["2015-10-16",47.9684,47.9684,46.1122,47.1007,79700.0],["2015-10-19",46.7762,46.8969,45.8254,46.0141,81900.0],["2015-10-20",46.0141,46.6328,45.584,45.8179,116400.0],["2015-10-21",46.5196,47.41,45.7952,46.414,69500.0],["2015-10-22",46.4744,47.9835,46.4744,47.576,89000.0],["2015-10-23",48.1193,49.2286,47.6666,48.5494,70500.0],["2015-10-26",48.6023,48.6324,48.142,48.4815,64800.0],["2015-10-27",48.3834,48.9343,47.1233,47.2742,103200.0],["2015-10-28",47.3044,49.0173,47.2893,48.8815,60400.0],["2015-10-29",49.0475,49.055,43.5768,45.3953,267300.0],["2015-10-30",45.1312,45.3048,43.9239,44.1578,118700.0],["2015-11-02",44.0824,44.4672,43.1165,43.7202,187800.0],["2015-11-03",43.8107,44.6332,43.5542,43.9239,86400.0],["2015-11-04",44.1276,44.5426,43.4636,43.8711,51800.0],["2015-11-05",43.9918,44.5502,43.5164,44.2559,37400.0],["2015-11-06",44.0673,44.8596,43.4561,44.7238,50400.0],["2015-11-09",44.5049,45.0331,42.3544,42.8298,109300.0],["2015-11-10",42.8599,43.2221,42.3317,42.6788,80500.0],["2015-11-11",42.7769,42.7769,42.0903,42.1733,44600.0],["2015-11-12",42.1959,42.1959,41.0263,41.1923,70300.0],["2015-11-13",40.981,41.9695,40.7396,40.8301,50200.0],["2015-11-16",40.8226,41.1093,40.6189,40.9886,60300.0],["2015-11-17",41.1621,41.3583,40.815,41.0188,43800.0],["2015-11-18",40.898,41.7507,40.6641,41.5017,51200.0],["2015-11-19",41.5923,41.8564,40.9358,41.5093,49500.0],["2015-11-20",41.7356,42.3846,41.63,42.1808,42100.0],["2015-11-23",42.1129,43.358,42.0903,42.5279,72400.0],["2015-11-24",42.4751,43.0788,42.294,43.0109,23000.0],["2015-11-25",43.1919,43.7428,43.0033,43.5541,40300.0],["2015-11-27",43.5352,45.067,43.5352,44.6348,33000.0],["2015-11-30",44.7333,45.2414,43.7172,43.8537,54100.0],["2015-12-01",44.1949,44.4604,43.7172,43.9675,48900.0],["2015-12-02",43.9523,44.5589,43.8385,44.1949,50100.0],["2015-12-03",44.2404,44.2404,43.2622,43.376,46100.0],["2015-12-04",43.376,43.5352,42.9816,43.338,32700.0],["2015-12-07",43.4442,43.4442,42.8679,43.1105,63300.0],["2015-12-08",42.6783,42.6783,41.8821,41.9579,35500.0],["2015-12-09",41.8366,42.2233,40.9114,41.0555,41900.0],["2015-12-10",41.0555,41.192,40.0166,40.3123,37900.0],["2015-12-11",39.7208,39.9938,38.462,39.5388,159500.0],["2015-12-14",39.5388,40.2896,38.6971,39.2658,63400.0],["2015-12-15",39.5616,39.8649,39.0839,39.3493,59400.0],["2015-12-16",39.3493,40.3882,39.1976,39.372,132100.0],["2015-12-17",39.4327,40.0318,39.3872,39.7815,66200.0],["2015-12-18",39.8118,40.2896,39.0232,39.4327,129600.0],["2015-12-21",39.6374,40.1379,39.1673,39.5085,38200.0],["2015-12-22",39.6753,40.191,38.917,40.1682,46600.0],["2015-12-23",40.3958,41.6318,39.6223,40.7218,43100.0],["2015-12-24",40.5398,40.8204,40.4185,40.5474,23200.0],["2015-12-28",40.3427,40.4109,39.6678,40.1152,35800.0],["2015-12-29",40.1531,40.9493,39.7891,40.9266,41400.0],["2015-12-30",40.7067,41.4877,40.4792,40.6384,44400.0],["2015-12-31",40.3957,40.3957,39.7208,39.7739,45400.0],["2016-01-04",39.4327,39.8043,38.5682,39.6981,55700.0],["2016-01-05",39.6905,40.3882,38.7881,39.8194,46100.0],["2016-01-06",39.2734,39.9407,38.6213,38.9246,75700.0],["2016-01-07",38.2497,38.2497,37.4989,37.6658,57900.0],["2016-01-08",37.7644,38.0677,37.0591,37.1198,50200.0],["2016-01-11",37.097,37.1729,36.4752,36.9454,60900.0],["2016-01-12",37.2032,37.3776,36.3311,36.8847,41100.0],["2016-01-13",36.8847,37.4004,36.0051,36.2932,68400.0],["2016-01-14",36.3691,37.1425,35.7851,36.8013,119900.0],["2016-01-15",35.3302,35.9368,34.587,35.5197,117700.0],["2016-01-19",35.8913,36.043,34.7008,35.3377,108600.0],["2016-01-20",34.8297,36.9378,33.677,36.5738,171700.0],["2016-01-21",36.5738,37.3473,35.9596,36.5131,64900.0],["2016-01-22",37.0667,37.7795,36.4828,37.1198,68800.0],["2016-01-25",37.097,37.643,35.5577,35.9899,100400.0],["2016-01-26",36.1795,38.409,36.1795,38.1739,61700.0],["2016-01-27",38.1132,39.0914,37.7644,38.0374,64600.0],["2016-01-28",38.5758,39.1824,37.7795,38.5075,45500.0],["2016-01-29",38.6744,39.8194,38.6744,39.3872,54700.0],["2016-02-01",39.0611,39.0611,38.3331,38.3483,61000.0],["2016-02-02",37.8175,38.3028,37.5976,38.007,53500.0],["2016-02-03",38.2194,39.6753,37.7871,39.1294,72200.0],["2016-02-04",39.0535,40.737,39.0535,40.1758,47800.0],["2016-02-05",40.1531,41.2147,39.8498,40.5398,93900.0],["2016-02-08",40.1,41.1768,39.3189,40.9645,74100.0],["2016-02-09",40.4412,41.2754,39.6981,40.6612,79700.0],["2016-02-10",40.828,41.6546,40.0014,40.0848,53000.0],["2016-02-11",39.5464,40.9266,39.5464,40.7218,77400.0],["2016-02-12",41.0251,42.6859,40.9114,42.0868,57000.0],["2016-02-16",42.5342,43.6338,42.1247,43.5352,52700.0],["2016-02-17",43.6186,45.3931,43.6186,44.1874,83900.0],["2016-02-18",44.4679,45.4234,42.1854,43.0044,99600.0],["2016-02-19",42.9285,44.066,41.7456,43.7551,98800.0],["2016-02-22",44.1873,45.0063,43.2243,44.3011,77000.0],["2016-02-23",43.9599,44.6651,42.8224,43.2622,78900.0],["2016-02-24",42.7086,45.3476,42.1626,45.2263,74800.0],["2016-02-25",45.2793,45.4083,44.6879,45.0594,52700.0],["2016-02-26",45.4823,45.4823,43.905,44.8651,74100.0],["2016-02-29",44.7127,45.7033,44.3241,45.048,51100.0],["2016-03-01",45.5052,46.5719,45.2385,46.3586,51500.0],["2016-03-02",46.1224,46.8386,45.8557,46.6939,57500.0],["2016-03-03",46.6405,47.2273,46.6405,47.0368,64100.0],["2016-03-04",47.2882,48.1035,46.8234,47.1206,65400.0],["2016-03-07",46.8005,48.0426,46.5643,47.814,76300.0],["2016-03-08",47.4025,48.6445,47.0901,47.8749,118300.0],["2016-03-09",47.9435,49.1322,47.7378,47.9587,90600.0],["2016-03-10",48.2102,48.675,47.0367,47.6463,96100.0],["2016-03-11",47.6235,48.9341,47.3568,48.4159,87800.0],["2016-03-14",48.294,48.8274,47.7454,48.5378,88100.0],["2016-03-15",48.2102,49.056,47.5244,48.3016,67400.0],["2016-03-16",48.3778,49.6808,48.0807,49.3532,92900.0],["2016-03-17",48.9341,50.2904,48.614,49.8789,94700.0],["2016-03-18",50.1532,51.5553,49.6579,50.9685,110400.0],["2016-03-21",50.679,51.9743,50.3132,50.5799,124600.0],["2016-03-22",50.2599,50.7247,49.8713,49.9551,79200.0],["2016-03-23",49.8408,50.1761,49.0865,49.4141,62000.0],["2016-03-24",49.0103,49.9932,48.7969,49.4217,65900.0],["2016-03-28",49.7113,50.0085,48.6979,49.8484,55600.0],["2016-03-29",49.5284,51.2505,49.4217,51.1133,82700.0],["2016-03-30",51.3038,51.7839,50.2751,51.0905,104900.0],["2016-03-31",51.3572,51.8143,50.7476,50.7476,134500.0],["2016-04-01",50.8238,52.241,50.3437,51.8829,78700.0],["2016-04-04",52.0582,52.0582,50.458,50.5494,108600.0],["2016-04-05",50.237,51.7762,50.2218,50.519,104100.0],["2016-04-06",50.9,50.9,49.4827,49.8103,78700.0],["2016-04-07",49.2998,49.8408,48.995,49.3684,38600.0],["2016-04-08",49.8637,50.5418,49.2998,49.6884,87400.0],["2016-04-11",50.0846,50.618,49.5589,49.6351,56900.0],["2016-04-12",49.4446,50.3514,49.4217,49.6656,137600.0],["2016-04-13",50.1913,52.6297,50.1913,52.462,54600.0],["2016-04-14",52.6373,53.2164,51.8448,52.5458,85800.0],["2016-04-15",52.6068,52.8963,52.0505,52.5382,31700.0],["2016-04-18",52.462,53.1859,52.2715,52.5458,33700.0],["2016-04-19",52.7516,53.4831,52.3858,53.285,39900.0],["2016-04-20",53.3916,53.4754,52.904,52.904,44200.0],["2016-04-21",52.7058,53.4754,52.6906,53.064,48100.0],["2016-04-22",53.2469,53.3078,52.6982,53.0716,43400.0],["2016-04-25",52.7211,52.7744,51.7,51.921,39600.0],["2016-04-26",52.0048,53.4754,51.2429,53.4069,134800.0],["2016-04-27",53.2697,53.3993,52.622,53.0183,78100.0],["2016-04-28",51.8143,51.8143,45.5357,47.7606,189300.0],["2016-04-29",47.7759,48.3702,46.1147,46.671,111200.0],["2016-05-02",46.8082,47.6082,45.8709,47.3796,50700.0],["2016-05-03",47.0977,47.0977,46.0995,46.3433,45700.0],["2016-05-04",46.2824,47.1968,45.7185,45.8709,64400.0],["2016-05-05",46.4805,46.6939,45.4137,45.4595,69100.0],["2016-05-06",45.5738,46.5186,44.9489,46.3281,44700.0],["2016-05-09",46.0995,46.7472,44.9108,45.4214,79900.0],["2016-05-10",45.8328,46.61,45.6957,46.1376,62300.0],["2016-05-11",46.3662,46.3662,45.589,45.7871,36200.0],["2016-05-12",46.2138,46.5796,45.5585,46.1148,40500.0],["2016-05-13",46.0386,46.6558,45.7262,46.0005,45000.0],["2016-05-16",46.2443,46.8386,46.0843,46.3129,41500.0],["2016-05-17",46.4653,46.7472,44.9794,45.3451,52200.0],["2016-05-18",45.4899,46.2519,44.8194,45.4366,65900.0],["2016-05-19",45.3452,45.9319,44.3775,45.1318,36100.0],["2016-05-20",45.3985,45.6423,44.9337,45.1394,34900.0],["2016-05-23",45.1547,46.3662,44.8346,45.1471,46600.0],["2016-05-24",45.3909,46.9606,45.2614,46.5948,52700.0],["2016-05-25",46.8539,47.1815,46.351,46.5796,94500.0],["2016-05-26",46.9377,47.1968,46.2062,46.3738,24400.0],["2016-05-27",46.5614,46.8294,46.0178,46.2934,46000.0],["2016-05-31",46.592,47.3654,46.2015,46.9443,47500.0],["2016-06-01",46.7911,46.8754,45.6656,46.6533,64000.0],["2016-06-02",46.7069,46.8141,45.8953,46.6686,84300.0],["2016-06-03",46.7146,47.0362,46.1097,46.9672,43100.0],["2016-06-06",47.151,47.9473,46.8371,47.4956,51400.0],["2016-06-07",47.7176,48.2,47.4037,47.8248,42100.0],["2016-06-08",47.932,48.2306,47.6334,48.1541,26700.0],["2016-06-09",48.1234,48.3072,47.2582,47.8861,50100.0],["2016-06-10",47.5185,48.4603,46.9825,47.909,40200.0],["2016-06-13",47.6104,48.7743,46.8524,46.8753,45400.0],["2016-06-14",46.7758,47.1051,45.8417,46.9136,39100.0],["2016-06-15",46.9672,47.419,46.4925,46.6227,35000.0],["2016-06-16",46.2245,47.1434,45.5584,46.8371,34500.0],["2016-06-17",46.7222,47.4266,46.1862,47.0208,71700.0],["2016-06-20",47.7253,48.6671,47.5339,47.5875,50300.0],["2016-06-21",47.5109,48.2995,46.6992,47.0208,24700.0],["2016-06-22",46.8983,48.2306,46.7835,47.0438,27200.0],["2016-06-23",47.6564,48.3225,47.0897,47.641,34300.0],["2016-06-24",45.9948,46.6303,44.8386,44.9917,51000.0],["2016-06-27",44.4864,45.2368,42.8019,43.2077,39500.0],["2016-06-28",43.8356,43.8356,42.7253,43.1388,34700.0],["2016-06-29",43.6595,44.5477,43.5599,44.3869,29600.0],["2016-06-30",44.5247,45.6273,43.7667,45.5507,42600.0],["2016-07-01",45.298,46.1097,45.2598,45.7115,19700.0],["2016-07-05",45.2904,45.2904,44.5783,44.9075,25000.0],["2016-07-06",44.5783,45.1143,44.3409,44.9075,17200.0],["2016-07-07",45.1679,45.6349,44.3639,45.1143,26200.0],["2016-07-08",45.5737,47.0897,45.5584,46.9979,39100.0],["2016-07-11",47.1127,47.442,46.4542,47.2505,26800.0],["2016-07-12",47.396,48.4297,47.373,48.0851,24200.0],["2016-07-13",48.1694,48.4603,47.6717,48.0545,23500.0],["2016-07-14",48.3991,48.736,47.7942,47.8401,18600.0],["2016-07-15",48.154,48.5981,47.8631,48.5292,20800.0],["2016-07-18",47.5874,48.2919,47.4037,47.9856,20600.0],["2016-07-19",48.0545,48.0851,47.5338,47.8784,11300.0],["2016-07-20",47.955,48.6824,47.3654,48.6671,28000.0],["2016-07-21",48.6135,48.8585,48.1311,48.1923,18100.0],["2016-07-22",48.0315,49.3485,48.0315,49.226,25700.0],["2016-07-25",48.3761,48.713,47.8708,47.9703,23300.0],["2016-07-26",48.1541,49.2413,47.6793,48.9351,15600.0],["2016-07-27",49.8079,49.8079,48.5445,49.226,17700.0],["2016-07-28",49.7467,49.7773,48.6977,48.9504,12900.0],["2016-07-29",48.6671,49.5706,48.6671,48.8432,22000.0],["2016-08-01",48.7666,50.7268,48.4756,50.0989,42700.0],["2016-08-02",50.2137,50.3133,48.9274,49.7467,52100.0],["2016-08-03",49.7543,49.7543,48.7589,49.2107,28400.0],["2016-08-04",49.0805,49.9381,49.0805,49.2184,14700.0],["2016-08-05",49.5706,50.8646,49.5017,50.2903,33800.0],["2016-08-08",46.3241,47.6334,41.5921,42.6181,153600.0],["2016-08-09",42.756,43.001,41.6917,42.4956,140500.0],["2016-08-10",42.6028,42.733,42.0515,42.5645,69200.0],["2016-08-11",42.733,42.7713,41.0638,41.3394,46100.0],["2016-08-12",41.3394,41.4696,40.0684,40.7805,198100.0],["2016-08-15",40.9642,41.7682,40.7116,41.7299,51300.0],["2016-08-16",41.684,41.684,40.39,40.4512,33600.0],["2016-08-17",40.3594,40.612,40.0148,40.2215,35500.0],["2016-08-18",40.1373,40.4359,39.6166,40.122,73400.0],["2016-08-19",40.0071,40.2675,39.9842,40.0837,32000.0],["2016-08-22",39.9689,40.0301,39.364,39.6779,51200.0],["2016-08-23",39.7392,40.099,39.632,39.7621,35400.0],["2016-08-24",39.7545,39.9459,39.5324,39.8157,48900.0],["2016-08-25",39.8157,40.1679,39.4023,40.122,34400.0],["2016-08-26",40.2292,41.0025,40.0071,40.2139,34800.0],["2016-08-29",40.1603,40.635,40.1603,40.5048,26800.0],["2016-08-30",40.4779,40.7782,39.8311,40.1699,26500.0],["2016-08-31",40.1545,40.2161,39.577,39.8311,24200.0],["2016-09-01",39.9466,39.9466,38.5683,39.7849,51600.0],["2016-09-02",39.9158,40.5857,39.7464,40.3701,123400.0],["2016-09-06",40.5934,41.1247,40.1545,40.3701,75700.0],["2016-09-07",40.1776,40.6704,40.1776,40.4625,35600.0],["2016-09-08",40.2777,40.7012,40.27,40.5549,43400.0],["2016-09-09",40.6935,40.6935,39.0919,39.1073,35300.0],["2016-09-12",38.9071,39.346,38.5298,39.2613,41400.0],["2016-09-13",38.8686,38.8686,37.6136,37.86,43300.0],["2016-09-14",37.96,37.96,36.3816,36.7435,145600.0],["2016-09-15",36.8282,37.167,36.7512,37.0053,60300.0],["2016-09-16",37.0515,37.2363,36.7204,36.8205,110200.0],["2016-09-19",37.0977,37.5982,37.0977,37.2209,58200.0],["2016-09-20",37.5982,37.5982,37.0207,37.2132,55800.0],["2016-09-21",37.398,37.5982,37.1516,37.3441,66400.0],["2016-09-22",38.114,40.0852,37.4827,39.6309,187400.0],["2016-09-23",40.27,43.3268,40.1699,42.9033,305400.0],["2016-09-26",42.6646,44.3047,42.3335,43.1805,186300.0],["2016-09-27",43.1882,44.7128,43.0188,44.2585,132900.0],["2016-09-28",44.2585,45.5059,44.2431,44.9823,81800.0],["2016-09-29",44.7975,45.8523,43.9043,45.1209,184800.0],["2016-09-30",45.1979,47.477,45.1979,46.2989,293500.0],["2016-10-03",45.9832,46.9303,45.9832,46.5068,80300.0],["2016-10-04",46.7147,47.5309,46.4144,46.5838,70400.0],["2016-10-05",46.8225,47.554,46.6531,47.2383,68600.0],["2016-10-06",47.3307,47.3538,45.9833,46.0449,62800.0],["2016-10-07",45.837,45.837,44.6743,45.0901,134500.0],["2016-10-10",45.2595,45.9525,44.297,44.3509,113100.0],["2016-10-11",44.1969,44.5742,43.5039,43.6271,56100.0],["2016-10-12",43.5886,44.2816,43.45,43.7965,41900.0],["2016-10-13",43.3191,43.3961,42.9187,43.0188,33200.0],["2016-10-14",43.3114,44.2893,43.1882,44.0814,82500.0],["2016-10-17",44.1892,44.2739,43.6964,44.0121,49800.0],["2016-10-18",44.4125,44.4125,43.6194,44.2662,34000.0],["2016-10-19",44.2739,44.8283,43.9582,44.297,47900.0],["2016-10-20",44.2508,44.2508,43.2575,43.5809,30100.0],["2016-10-21",43.142,43.4654,42.757,43.3114,64800.0],["2016-10-24",43.6579,44.4202,42.8571,43.4885,43700.0],["2016-10-25",43.6579,43.6579,42.68,43.45,47500.0],["2016-10-26",43.2883,43.5809,43.2036,43.4731,38000.0],["2016-10-27",43.604,43.8889,42.9264,43.2652,29000.0],["2016-10-28",43.2421,44.1353,42.9264,44.0814,50900.0],["2016-10-31",43.9582,44.9053,43.5193,44.8206,73600.0],["2016-11-01",44.8437,44.9977,44.3509,44.6589,88100.0],["2016-11-02",41.9793,41.9793,39.4769,40.655,187000.0],["2016-11-03",40.655,40.963,38.3758,39.6309,118600.0],["2016-11-04",39.6232,41.0015,39.6232,40.424,48400.0],["2016-11-07",41.1709,42.9033,40.7628,42.2796,89900.0],["2016-11-08",42.2796,42.9341,41.5481,42.4798,42400.0],["2016-11-09",42.1796,45.5675,42.1796,45.3673,62900.0],["2016-11-10",45.5059,48.3163,45.1825,48.2162,78200.0],["2016-11-11",47.8928,50.0487,47.8928,49.5174,131800.0],["2016-11-14",49.7793,50.3182,48.5858,49.0555,95400.0],["2016-11-15",49.0401,49.7716,48.6089,49.5329,39800.0],["2016-11-16",49.6253,51.4578,49.1248,51.4501,75100.0],["2016-11-17",51.3346,51.8351,50.6339,50.7186,78000.0],["2016-11-18",50.9034,51.2961,49.8409,49.9179,47100.0],["2016-11-21",50.2874,50.5646,49.7407,50.1257,65700.0],["2016-11-22",50.5261,50.6339,50.0488,50.4491,55600.0],["2016-11-23",50.58,52.043,50.4337,51.3654,120800.0],["2016-11-25",51.7119,52.0661,51.2961,51.504,26800.0],["2016-11-28",51.3962,51.5733,50.811,50.9034,35700.0],["2016-11-29",51.0465,51.0542,50.2499,50.304,27200.0],["2016-11-30",50.536,51.441,49.5847,49.9328,35300.0],["2016-12-01",50.1416,51.0852,50.1416,50.4819,25900.0],["2016-12-02",49.5151,50.4974,49.43,49.6698,40900.0],["2016-12-05",49.6002,51.0233,49.6002,50.0178,32000.0],["2016-12-06",49.9018,50.915,49.7703,50.7217,35900.0],["2016-12-07",50.7913,52.1989,50.5747,52.0829,43200.0],["2016-12-08",52.1293,52.8873,51.8973,52.547,47100.0],["2016-12-09",52.4464,53.1735,52.3149,52.9182,54100.0],["2016-12-12",52.5856,52.9259,51.6498,52.0133,37800.0],["2016-12-13",52.2531,52.2531,51.1935,51.3249,76700.0],["2016-12-14",51.0465,51.9746,51.0465,51.0697,44600.0],["2016-12-15",51.0465,51.7426,51.0465,51.0697,55600.0],["2016-12-16",50.8532,51.3404,49.5383,49.6311,112800.0],["2016-12-19",49.4687,49.925,49.1516,49.4146,43100.0],["2016-12-20",49.5306,50.3272,49.5306,49.8013,27700.0],["2016-12-21",49.5383,50.6907,49.5383,49.7085,22700.0],["2016-12-22",49.4997,49.724,49.0201,49.2367,30500.0],["2016-12-23",49.7626,50.1339,49.0356,50.1029,34000.0],["2016-12-27",49.7162,51.1006,49.7162,50.3814,15800.0],["2016-12-28",49.7781,50.5902,49.7781,50.2112,27800.0],["2016-12-29",50.2267,50.5438,49.6234,49.7239,24500.0],["2016-12-30",49.7471,49.8245,48.935,49.3218,42400.0],["2017-01-03",49.8477,50.6057,49.3682,50.451,31100.0],["2017-01-04",50.7603,51.2089,50.3891,50.6057,32000.0],["2017-01-05",50.6753,51.3481,49.4764,49.6079,26900.0],["2017-01-06",49.8322,50.2885,48.7339,48.8732,28800.0],["2017-01-09",48.5483,48.7494,47.9528,47.976,31000.0],["2017-01-10",47.9915,48.9428,47.6202,48.5251,32900.0],["2017-01-11",48.4091,49.2676,48.4091,48.7571,16800.0],["2017-01-12",47.7362,48.7572,47.7208,48.1229,17900.0],["2017-01-13",48.0688,49.0897,48.0688,48.5947,18900.0],["2017-01-17",48.3472,48.3472,47.6666,47.6898,19600.0],["2017-01-18",48.0069,48.0069,47.3495,47.7285,30000.0],["2017-01-19",47.7981,48.3472,47.1794,48.0843,33700.0],["2017-01-20",48.1616,48.9196,47.4036,47.5815,30800.0],["2017-01-23",47.6202,47.7208,47.0633,47.597,23300.0],["2017-01-24",47.6434,49.1903,47.6434,48.8964,31100.0],["2017-01-25",49.3295,49.7085,48.9041,49.0047,35500.0],["2017-01-26",49.1129,49.461,48.5483,48.9969,28700.0],["2017-01-27",49.925,50.0101,48.7262,49.0975,15800.0],["2017-01-30",48.6257,48.6257,47.86,48.0843,31100.0],["2017-01-31",47.3959,47.8522,46.9628,47.5815,29700.0],["2017-02-01",46.3673,47.4733,45.3154,46.6612,43600.0],["2017-02-02",46.7308,47.334,45.7562,46.2048,34200.0],["2017-02-03",46.6766,47.2412,46.4137,46.9473,35300.0],["2017-02-06",46.6921,47.2954,46.2512,46.344,37700.0],["2017-02-07",46.6844,47.0324,46.0656,46.344,20000.0],["2017-02-08",46.0579,46.723,45.1298,45.5165,38500.0],["2017-02-09",45.5165,47.1871,45.5165,47.1639,45600.0],["2017-02-10",47.3805,48.2776,46.4059,47.9837,20200.0],["2017-02-13",48.2854,48.7108,48.0379,48.3704,23800.0],["2017-02-14",48.1539,48.7185,47.5274,47.7981,30900.0],["2017-02-15",47.6202,48.5019,47.2103,48.4323,22300.0],["2017-02-16",48.5019,48.5638,47.6125,48.208,36000.0],["2017-02-17",48.2931,48.9892,47.744,48.9041,55500.0],["2017-02-21",48.8113,49.8786,48.8113,49.84,34400.0],["2017-02-22",49.577,50.2963,48.471,48.6411,29300.0],["2017-02-23",48.8732,48.8732,46.9705,47.1407,35500.0],["2017-02-24",46.6611,47.2335,46.607,47.1871,32900.0],["2017-02-27",47.1987,48.1547,46.5459,48.1547,42600.0],["2017-02-28",47.4785,47.7972,46.7324,47.3231,45100.0],["2017-03-01",44.6884,53.6261,44.6884,50.4862,160300.0],["2017-03-02",50.3619,50.3619,47.5407,48.1158,70800.0],["2017-03-03",48.2868,48.4733,47.0666,48.3257,37600.0],["2017-03-06",47.9138,48.2557,47.5562,47.9138,32100.0],["2017-03-07",47.6806,47.6884,46.3827,46.7169,38700.0],["2017-03-08",46.9734,46.9734,45.1237,45.1314,35400.0],["2017-03-09",45.0926,45.7998,44.8205,44.9993,34600.0],["2017-03-10",45.4889,45.7687,44.4164,44.8361,36600.0],["2017-03-13",44.6962,45.5977,44.3775,44.5174,25700.0],["2017-03-14",44.0667,45.1936,44.0511,44.4009,24400.0],["2017-03-15",44.3853,45.1159,43.6703,44.8672,41600.0],["2017-03-16",44.9527,45.7143,43.6936,44.2843,46300.0],["2017-03-17",44.3387,45.9319,44.3387,45.4656,70200.0],["2017-03-20",45.0692,45.8853,44.4397,44.7584,25900.0],["2017-03-21",45.3024,45.3024,42.9086,42.9708,44100.0],["2017-03-22",42.9631,42.9631,42.0227,42.5745,65000.0],["2017-03-23",42.5511,44.4164,42.5511,44.0123,59200.0],["2017-03-24",43.2895,44.3465,43.2895,44.0589,59100.0],["2017-03-27",43.3905,44.0045,43.0097,43.8491,29900.0],["2017-03-28",43.7558,44.1599,42.7377,43.7947,52800.0],["2017-03-29",43.5382,44.0978,43.2972,43.8102,60300.0],["2017-03-30",43.647,43.9268,42.3646,43.4061,43100.0],["2017-03-31",43.5382,44.0511,42.9397,43.8257,64700.0],["2017-04-03",44.0511,44.5563,42.6444,42.7377,68600.0],["2017-04-04",42.8776,43.4993,42.5123,42.9475,63300.0],["2017-04-05",43.3206,43.7791,41.5797,41.7273,65400.0],["2017-04-06",41.774,43.1574,41.774,42.8309,63400.0],["2017-04-07",42.9009,43.3905,42.3957,43.1884,148700.0],["2017-04-10",43.1884,43.7402,42.8698,43.5459,56700.0],["2017-04-11",43.3672,43.7791,42.8776,43.5304,30200.0],["2017-04-12",43.2351,43.6159,42.7221,43.2273,75700.0],["2017-04-13",42.963,43.2273,41.8672,41.9916,39900.0],["2017-04-17",42.2092,42.3957,41.704,42.3879,31300.0],["2017-04-18",41.976,42.7843,41.976,42.6833,22400.0],["2017-04-19",42.9708,43.3283,42.9164,43.1263,39900.0],["2017-04-20",43.7947,47.0666,43.7947,46.064,75200.0],["2017-04-21",46.4915,47.0977,45.3957,45.7065,55400.0],["2017-04-24",46.8412,46.8412,45.8309,46.3672,35400.0],["2017-04-25",46.8024,48.077,46.3672,47.4086,39800.0],["2017-04-26",47.4241,48.6987,46.7402,48.0381,54600.0],["2017-04-27",48.1391,48.5277,47.0433,47.4086,32300.0],["2017-04-28",47.4941,47.6884,46.6003,46.7169,36900.0],["2017-05-01",46.8723,47.0666,46.1495,46.7091,29800.0],["2017-05-02",54.2712,55.9421,52.7557,53.6261,317800.0],["2017-05-03",53.6261,54.2789,53.0432,53.4629,178600.0],["2017-05-04",53.766,54.8152,53.4163,54.4111,102600.0],["2017-05-05",54.854,57.1157,54.5432,55.4991,91200.0],["2017-05-08",55.6002,57.6209,54.6131,55.9499,115400.0],["2017-05-09",56.0354,58.9887,55.7867,58.8255,132000.0],["2017-05-10",58.6157,59.2996,56.253,56.766,97100.0],["2017-05-11",56.5949,57.3721,55.6157,56.8048,66200.0],["2017-05-12",56.4862,57.6442,55.8644,57.4654,59600.0],["2017-05-15",57.9006,59.0431,57.5509,58.468,127000.0],["2017-05-16",57.955,58.569,57.2789,57.8851,67900.0],["2017-05-17",56.6649,57.7918,56.1986,56.4084,51500.0],["2017-05-18",56.2686,57.3799,55.7556,56.2064,66100.0],["2017-05-19",56.4007,56.8748,55.5224,55.8022,63400.0],["2017-05-22",55.9577,57.5121,55.4914,57.2867,84100.0],["2017-05-23",57.3255,58.0561,56.8437,57.955,82300.0],["2017-05-24",57.9007,58.5768,57.7219,57.7685,89700.0],["2017-05-25",58.6545,59.0353,57.1623,57.5198,38400.0],["2017-05-26",57.3411,57.6519,55.8955,57.3177,27000.0],["2017-05-30",57.601,58.4205,56.1963,57.086,47100.0],["2017-05-31",57.164,58.4907,56.6177,58.241,62600.0],["2017-06-01",58.0537,58.8575,56.7738,58.1551,49800.0],["2017-06-02",58.1239,59.6847,57.601,58.9277,47600.0],["2017-06-05",58.5297,59.4506,58.2488,58.8653,57100.0],["2017-06-06",58.6468,59.552,57.8664,59.0682,49400.0],["2017-06-07",59.0292,59.4896,57.5542,57.7493,141700.0],["2017-06-08",57.6244,59.0994,57.6088,57.6791,153400.0],["2017-06-09",58.0225,59.3882,57.4294,58.5297,71100.0],["2017-06-12",57.7025,59.0448,57.5854,58.5531,67700.0],["2017-06-13",58.7326,59.6067,58.7326,59.3803,46400.0],["2017-06-14",59.474,59.474,57.562,57.9054,43300.0],["2017-06-15",57.4138,58.4595,57.3201,58.4595,37000.0],["2017-06-16",57.7181,58.4361,57.6635,58.2644,48700.0],["2017-06-19",58.5375,59.1618,57.7727,58.756,52700.0],["2017-06-20",58.6546,58.7248,57.4684,57.843,40200.0],["2017-06-21",57.8273,57.8273,56.2665,56.5943,39100.0],["2017-06-22",56.5787,56.8597,55.9076,56.1417,60900.0],["2017-06-23",56.1573,56.5787,55.7515,56.2041,206800.0],["2017-06-26",56.4382,57.1562,55.8842,55.9466,73700.0],["2017-06-27",55.9388,56.0949,54.9477,55.174,42900.0],["2017-06-28",55.4628,55.4628,54.8306,55.2052,67700.0],["2017-06-29",55.3613,55.4081,54.0346,54.9243,59000.0],["2017-06-30",54.9477,55.6032,54.5419,54.8228,142300.0],["2017-07-03",55.3067,56.6568,54.9945,56.0402,69900.0],["2017-07-05",56.0481,56.6802,54.6355,55.4394,65600.0],["2017-07-06",55.2755,55.2755,54.2219,54.4404,39500.0],["2017-07-07",54.6824,54.9789,54.2063,54.4404,64200.0],["2017-07-10",54.0971,55.0648,53.4415,54.8931,38200.0],["2017-07-11",54.7838,55.6657,53.465,55.2989,57800.0],["2017-07-12",55.7983,56.5163,55.252,55.6188,30700.0],["2017-07-13",55.3769,56.4695,54.9009,55.8842,34000.0],["2017-07-14",55.8764,56.2197,55.7515,55.7905,45800.0],["2017-07-17",55.7281,56.7348,55.0647,56.1105,47100.0],["2017-07-18",55.8451,56.0246,55.0179,55.6891,40700.0],["2017-07-19",55.8217,56.4304,55.7047,55.9466,42200.0],["2017-07-20",56.1027,56.6568,55.0491,56.0246,31600.0],["2017-07-21",56.1807,56.1885,55.4159,55.8998,56600.0],["2017-07-24",56.009,56.1183,55.1974,55.611,41000.0],["2017-07-25",56.009,56.2275,55.4862,55.8373,71100.0],["2017-07-26",55.9232,56.2198,54.9711,55.2599,42700.0],["2017-07-27",55.3691,56.009,55.0725,55.5954,57300.0],["2017-07-28",55.5018,55.6813,55.2364,55.455,42000.0],["2017-07-31",55.096,56.0168,55.096,55.2989,35600.0],["2017-08-01",55.3301,55.494,54.456,55.3145,40400.0],["2017-08-02",56.8675,56.8675,48.8684,50.3433,146800.0],["2017-08-03",50.3356,52.0134,50.3356,51.2876,117600.0],["2017-08-04",51.2798,51.5374,50.2419,50.6945,66200.0],["2017-08-07",50.7023,51.1003,50.1092,50.3277,88400.0],["2017-08-08",50.3356,55.4003,50.3356,52.8874,169400.0],["2017-08-09",52.8875,53.5976,52.6455,52.825,54400.0],["2017-08-10",52.466,53.1138,51.3032,51.3111,86100.0],["2017-08-11",50.5541,52.9421,50.5541,52.8172,93000.0],["2017-08-14",53.223,53.8942,52.6611,53.7459,89100.0],["2017-08-15",53.8239,53.8239,53.1137,53.4727,45000.0],["2017-08-16",53.8083,54.1907,53.3089,53.8239,59900.0],["2017-08-17",53.5274,53.8942,52.466,52.5597,49100.0],["2017-08-18",52.2943,53.2542,52.0368,52.9499,60800.0],["2017-08-21",52.8484,52.9811,51.99,52.1305,42500.0],["2017-08-22",52.3022,53.5898,52.3022,53.3245,54000.0],["2017-08-23",53.0201,53.6834,52.8094,53.1996,83600.0],["2017-08-24",53.262,53.5274,52.6767,52.9655,61200.0],["2017-08-25",53.1918,53.6756,53.0045,53.0435,43100.0],["2017-08-28",53.4259,53.5664,52.9655,53.3401,43900.0],["2017-08-29",52.9811,53.3947,52.2631,53.145,24600.0],["2017-08-30",53.0533,54.1507,53.0533,53.9626,50100.0],["2017-08-31",54.1585,55.938,53.9547,55.7969,97900.0],["2017-09-01",55.8517,56.5259,55.0835,56.1966,57700.0],["2017-09-05",56.1966,56.6043,53.1473,53.6255,82400.0],["2017-09-06",53.8607,54.331,52.7319,52.9043,50600.0],["2017-09-07",52.9514,53.7039,52.3007,53.5628,46300.0],["2017-09-08",53.3982,54.5427,53.0846,54.135,38100.0],["2017-09-11",54.5426,54.9503,53.8293,54.9424,27600.0],["2017-09-12",55.1149,56.4396,55.1149,55.5695,74500.0],["2017-09-13",55.4206,56.2907,55.4206,56.0712,25200.0],["2017-09-14",55.9536,56.2907,54.6445,56.1653,37200.0],["2017-09-15",56.2672,57.0746,55.4676,56.9492,88800.0],["2017-09-18",57.0511,58.1093,57.0511,57.7017,49600.0],["2017-09-19",57.6155,58.0466,57.6155,57.882,37400.0],["2017-09-20",57.9055,57.9761,56.8708,57.1765,90000.0],["2017-09-21",57.1138,57.6468,56.3613,57.2471,46200.0],["2017-09-22",57.247,57.7095,57.0432,57.2,21800.0],["2017-09-25",57.2,58.0231,55.9379,57.2862,50400.0],["2017-09-26",57.5057,58.3915,57.1295,57.7174,52800.0],["2017-09-27",58.0074,59.4733,57.4744,59.0029,83200.0],["2017-09-28",58.9324,60.4139,57.6939,60.0455,41500.0],["2017-09-29",60.0533,60.3355,59.6065,59.9201,33400.0],["2017-10-02",59.9749,61.2527,59.9436,61.2527,102100.0],["2017-10-03",61.4878,62.1463,60.9391,61.6603,42800.0],["2017-10-04",61.8014,62.0914,60.9548,61.19,58000.0],["2017-10-05",61.2997,62.2718,61.2997,61.5898,57800.0],["2017-10-06",61.3624,62.9302,61.3624,62.6558,95500.0],["2017-10-09",62.2718,63.769,62.1542,63.1027,85300.0],["2017-10-10",63.2594,63.4397,62.2012,63.1262,59800.0],["2017-10-11",63.0478,63.7219,62.648,63.3143,56600.0],["2017-10-12",63.1262,64.5293,63.0321,64.2785,95700.0],["2017-10-13",63.1967,63.3221,59.6536,59.8339,173700.0],["2017-10-16",59.8809,61.5898,59.8809,61.0489,70200.0],["2017-10-17",61.0567,62.5618,60.8059,62.162,78300.0],["2017-10-18",62.162,63.816,61.7465,63.4868,105000.0],["2017-10-19",63.1419,64.255,62.4834,64.1374,75600.0],["2017-10-20",64.788,64.8742,63.8552,63.9963,44400.0],["2017-10-23",63.8944,64.2001,62.4442,63.6122,73100.0],["2017-10-24",63.9179,64.5372,63.2594,63.9336,55600.0],["2017-10-25",63.8003,64.2236,62.5069,63.3143,60300.0],["2017-10-26",63.6592,64.2001,63.0243,63.0791,62100.0],["2017-10-27",63.0399,63.0399,61.7073,62.9459,70400.0],["2017-10-30",62.5069,62.5069,60.3591,60.5237,62200.0],["2017-10-31",60.7432,61.9268,60.7197,61.5271,53500.0],["2017-11-01",62.209,62.8361,60.3904,61.0332,69100.0],["2017-11-02",61.0959,64.2314,61.0959,63.4711,127600.0],["2017-11-03",65.0624,73.6067,65.0624,70.5574,173700.0],["2017-11-06",66.2068,67.367,64.5058,65.1094,149300.0],["2017-11-07",65.1956,65.7209,63.134,63.4789,68700.0],["2017-11-08",63.1967,63.5495,61.7387,63.4005,61900.0],["2017-11-09",62.5931,63.8395,62.4442,62.9929,41700.0],["2017-11-10",62.6323,63.6984,62.6323,63.4397,43200.0],["2017-11-13",63.134,63.4711,62.4991,62.9459,45800.0],["2017-11-14",62.6872,63.6827,62.6088,63.5103,50500.0],["2017-11-15",63.2281,63.667,62.5696,62.7812,39500.0],["2017-11-16",63.1811,65.0232,63.1105,64.2393,67100.0],["2017-11-17",63.8317,64.9291,63.5573,64.5607,38300.0],["2017-11-20",64.7018,65.6581,64.0041,65.3759,40900.0],["2017-11-21",65.7443,67.0534,65.2505,66.4577,46700.0],["2017-11-22",66.4185,66.7399,65.5327,65.9482,35500.0],["2017-11-24",65.9795,65.9795,64.3177,65.227,27500.0],["2017-11-27",65.3602,65.6738,64.8586,65.031,85600.0],["2017-11-28",65.2818,67.6335,65.0702,67.3983,41100.0],["2017-11-29",67.5081,67.7354,66.5282,66.9123,39900.0],["2017-11-30",67.1507,68.2127,65.774,66.7338,61200.0],["2017-12-01",66.7416,66.7416,64.6097,66.545,39300.0],["2017-12-04",67.5912,69.0544,66.8832,67.0563,40400.0],["2017-12-05",67.1507,68.8342,66.8596,67.3946,49600.0],["2017-12-06",67.2687,68.4015,66.8046,67.3552,27400.0],["2017-12-07",67.1586,68.6375,66.6708,67.017,40200.0],["2017-12-08",67.4025,67.607,65.3886,65.9078,40700.0],["2017-12-11",65.8763,67.1822,64.9244,65.7504,43900.0],["2017-12-12",65.8763,67.0327,65.4515,65.6796,30600.0],["2017-12-13",66.6551,67.1743,65.4672,65.9078,58800.0],["2017-12-14",66.0258,66.0258,64.1692,64.7828,58400.0],["2017-12-15",65.0345,66.7495,64.9637,65.2391,107900.0],["2017-12-18",66.0494,66.6944,65.7268,66.246,34800.0],["2017-12-19",66.2382,66.6158,65.184,65.5616,23400.0],["2017-12-20",65.9235,66.8282,65.8999,66.246,36200.0],["2017-12-21",66.3011,67.898,66.3011,67.4418,45900.0],["2017-12-22",67.1507,67.8587,66.663,67.4575,29000.0],["2017-12-26",67.1664,68.3071,67.135,67.6148,15600.0],["2017-12-27",67.3946,68.5746,67.3159,67.5991,33500.0],["2017-12-28",67.8666,68.2442,67.5598,68.134,17300.0],["2017-12-29",68.3307,68.3307,66.9147,66.9934,22900.0],["2018-01-02",67.5205,68.4487,66.482,67.426,35800.0],["2018-01-03",67.2608,68.1026,65.892,67.308,28900.0],["2018-01-04",67.6542,68.7476,66.8045,67.9059,46900.0],["2018-01-05",68.1026,68.1026,66.6,67.5834,40900.0],["2018-01-08",67.2687,67.7564,67.1822,67.5519,11600.0],["2018-01-09",67.4024,67.9767,66.9304,67.3002,27800.0],["2018-01-10",66.9147,67.4732,65.2784,66.4663,17900.0],["2018-01-11",66.5214,68.4094,66.5214,68.0082,39900.0],["2018-01-12",67.8115,69.2118,67.0327,69.023,29700.0],["2018-01-16",69.3376,70.8166,67.9138,68.1183,28200.0],["2018-01-17",68.4959,69.9434,68.0947,69.8568,32700.0],["2018-01-18",69.6838,70.0378,68.2835,68.7083,38500.0],["2018-01-19",68.551,70.3603,68.2757,70.0142,25300.0],["2018-01-22",69.6759,70.8638,68.6533,69.967,31200.0],["2018-01-23",70.8009,71.8944,70.1637,70.4076,77900.0],["2018-01-24",70.7458,70.8009,69.2433,69.3298,51000.0],["2018-01-25",70.3289,70.3289,67.8351,68.7241,73400.0],["2018-01-26",68.9994,69.5422,67.2215,69.1174,44600.0],["2018-01-29",68.8814,69.6759,68.0868,68.488,32300.0],["2018-01-30",67.7879,68.0003,66.8203,67.6463,24300.0],["2018-01-31",68.0082,68.7241,66.4899,66.6236,34900.0],["2018-02-01",66.364,68.0475,65.7111,67.072,54300.0],["2018-02-02",66.4506,66.4506,63.9647,63.9647,29400.0],["2018-02-05",63.414,64.5861,60.1493,60.3381,43900.0],["2018-02-06",59.1659,63.886,58.4815,63.0442,77900.0],["2018-02-07",62.8318,63.0364,61.2821,61.9586,49100.0],["2018-02-08",62.1868,62.3913,60.0155,60.5819,49200.0],["2018-02-09",61.4316,62.3992,59.6301,61.2821,46600.0],["2018-02-12",61.8406,62.7296,60.4482,61.817,48800.0],["2018-02-13",61.5574,62.3441,60.8337,61.9036,38200.0],["2018-02-14",60.9831,64.3501,60.8179,63.4454,37500.0],["2018-02-15",64.004,64.4052,63.2488,63.7286,28900.0],["2018-02-16",63.3747,64.7513,63.1072,63.3039,24400.0],["2018-02-20",62.9813,64.4288,62.2733,62.8318,32300.0],["2018-02-21",62.8554,64.7277,61.762,63.6814,30600.0],["2018-02-22",63.8545,64.2793,62.824,63.8545,48500.0],["2018-02-23",63.6657,64.0433,62.3834,62.9498,50900.0],["2018-02-26",62.9499,63.2252,62.1002,62.4778,39000.0],["2018-02-27",62.2654,62.7925,60.9595,61.4945,46800.0],["2018-02-28",60.4149,60.8098,55.8265,56.2214,101600.0],["2018-03-01",55.9687,56.9006,54.9815,56.0714,85700.0],["2018-03-02",54.1839,55.7871,52.9045,54.871,76700.0],["2018-03-05",54.2787,54.9263,52.9835,53.3073,56000.0],["2018-03-06",53.3231,54.1839,52.4781,54.0891,71000.0],["2018-03-07",53.3942,55.8502,53.3547,54.9499,56800.0],["2018-03-08",55.0526,55.4238,53.4968,55.3527,32500.0],["2018-03-09",55.8581,57.5403,54.4129,56.1424,70300.0],["2018-03-12",56.2925,58.7407,56.0793,56.6084,71200.0],["2018-03-13",55.7713,58.488,55.3843,56.8611,44700.0],["2018-03-14",57.1217,58.2195,55.5186,56.3399,57100.0],["2018-03-15",56.3399,56.8137,55.2106,56.6163,80700.0],["2018-03-16",56.869,59.0645,56.869,58.2431,112000.0],["2018-03-19",58.2747,58.3537,56.3952,57.6351,62600.0],["2018-03-20",57.6113,58.1957,57.1454,57.7693,60200.0],["2018-03-21",57.8878,58.8907,57.7377,58.6617,35600.0],["2018-03-22",57.9904,58.488,56.5689,56.6716,76100.0],["2018-03-23",56.8295,57.6508,55.3211,55.6291,71500.0],["2018-03-26",56.6479,57.2797,54.6735,56.7663,61700.0],["2018-03-27",56.9954,57.643,55.3132,55.6923,50100.0],["2018-03-28",55.1237,55.9924,54.7446,55.5659,81300.0],["2018-03-29",55.866,56.9559,55.1,55.2264,94400.0],["2018-04-02",54.6814,55.8265,54.6814,55.3843,72700.0],["2018-04-03",55.7476,56.8611,55.0368,56.7111,40500.0],["2018-04-04",55.716,57.5482,55.6607,57.3033,42300.0],["2018-04-05",57.8167,58.4011,57.6508,58.1089,25200.0],["2018-04-06",57.5877,58.5985,56.1346,56.8295,39000.0],["2018-04-09",57.0822,58.2589,56.4899,56.6795,55000.0],["2018-04-10",57.4455,58.8117,57.0427,57.9351,29400.0],["2018-04-11",57.5482,58.101,57.0901,57.6192,34000.0],["2018-04-12",57.9194,58.3932,57.6272,57.7219,40800.0],["2018-04-13",58.3063,58.3063,57.5008,57.9904,22100.0],["2018-04-16",58.4327,59.9648,58.4327,59.4277,26800.0],["2018-04-17",59.6647,60.4228,59.3962,59.72,32700.0],["2018-04-18",60.099,61.7338,59.0566,61.2836,43000.0],["2018-04-19",61.639,61.7496,60.5334,60.8019,28900.0],["2018-04-20",60.4386,60.8098,59.6805,59.9411,26200.0],["2018-04-23",59.8226,60.3991,58.2826,59.1513,32000.0],["2018-04-24",59.5857,60.2412,56.719,57.406,40100.0],["2018-04-25",57.4455,58.2826,56.7111,57.1691,62200.0],["2018-04-26",56.9875,57.8878,55.9134,57.1138,56400.0],["2018-04-27",57.2402,57.8799,56.8611,57.3349,22000.0],["2018-04-30",57.2955,58.0615,55.9924,56.2293,25800.0],["2018-05-01",55.9292,56.4267,54.3892,56.3083,48800.0],["2018-05-02",56.3241,56.3241,54.334,54.5472,72100.0],["2018-05-03",54.1365,54.1365,51.9252,52.8176,49800.0],["2018-05-04",52.4149,54.1523,52.4149,53.3705,39300.0],["2018-05-07",53.2678,53.2678,52.407,52.8098,45900.0],["2018-05-08",52.5176,53.4968,52.5176,52.9993,29600.0],["2018-05-09",53.0783,53.6706,52.6597,53.3626,39000.0],["2018-05-10",53.3547,54.2708,53.1099,53.2836,35000.0],["2018-05-11",53.1967,54.7051,52.5255,54.2392,36900.0],["2018-05-14",54.2392,55.0763,53.4258,53.9312,38300.0],["2018-05-15",53.5837,54.3024,53.1967,53.2678,28700.0],["2018-05-16",53.3547,54.8552,53.3547,54.0891,29300.0],["2018-05-17",54.0733,55.0368,53.947,54.0654,45500.0],["2018-05-18",54.334,54.7367,53.3547,54.2392,46800.0],["2018-05-21",54.7051,56.6163,54.4129,56.5768,37800.0],["2018-05-22",56.5689,57.3902,55.4791,55.5422,34300.0],["2018-05-23",55.3527,55.945,54.5867,54.9815,43900.0],["2018-05-24",54.8157,54.8788,53.9785,53.9943,42000.0],["2018-05-25",53.8759,54.3261,53.0625,53.6232,31600.0],["2018-05-29",53.0467,54.1207,52.6755,53.8364,64000.0],["2018-05-30",53.947,55.0447,53.8206,54.3576,41000.0],["2018-05-31",54.2466,54.2466,52.5092,52.9138,42100.0],["2018-06-01",53.3977,54.2783,53.1756,53.7468,44300.0],["2018-06-04",53.7864,54.5401,52.5568,53.0645,59600.0],["2018-06-05",52.8265,53.6913,52.7155,53.5088,44800.0],["2018-06-06",53.4533,54.0482,52.9297,53.0169,62600.0],["2018-06-07",53.2232,55.6031,53.2232,55.2541,45000.0],["2018-06-08",55.0161,55.7221,53.8975,54.072,40700.0],["2018-06-11",54.1038,55.3572,54.1038,55.262,31600.0],["2018-06-12",55.1113,55.3889,53.5881,54.1672,33100.0],["2018-06-13",54.0482,54.1117,52.5568,52.8583,61400.0],["2018-06-14",52.9693,53.3739,52.5092,52.89,43400.0],["2018-06-15",52.66,54.0244,51.7318,53.3819,59700.0],["2018-06-18",53.009,53.8578,52.414,53.0407,76000.0],["2018-06-19",52.5172,52.8503,51.9142,52.184,49900.0],["2018-06-20",52.184,53.0645,51.8904,52.7948,41300.0],["2018-06-21",52.7155,52.7155,50.8036,51.0575,54300.0],["2018-06-22",51.4383,52.0729,50.9781,51.3827,91500.0],["2018-06-25",51.2479,52.652,50.0262,52.0412,64500.0],["2018-06-26",52.0888,53.0566,50.7005,52.295,27900.0],["2018-06-27",52.4696,53.0566,51.3272,51.3272,34000.0],["2018-06-28",51.2082,51.581,50.4466,50.8036,44100.0],["2018-06-29",51.0813,52.057,50.9464,50.9702,26100.0],["2018-07-02",50.4545,51.9618,50.4545,51.5176,34300.0],["2018-07-03",51.7794,52.176,51.232,51.2399,7900.0],["2018-07-05",51.5652,52.5092,51.5414,52.4775,27900.0],["2018-07-06",52.3744,52.5647,51.6048,51.9936,42900.0],["2018-07-09",52.2474,53.3422,52.2474,52.8821,31800.0],["2018-07-10",52.8741,53.7468,52.0967,52.9297,32800.0],["2018-07-11",52.533,52.89,51.47,51.5334,14100.0],["2018-07-12",51.8825,51.8825,50.9623,50.9623,42100.0],["2018-07-13",50.9385,51.7238,50.8988,50.9464,28000.0],["2018-07-16",51.0892,51.1209,50.3435,50.5894,21500.0],["2018-07-17",50.399,51.1685,50.2879,51.113,23900.0],["2018-07-18",51.113,52.7948,50.7798,52.4775,58500.0],["2018-07-19",52.3347,53.5088,52.1522,53.2311,59600.0],["2018-07-20",53.1756,53.5009,52.652,52.7948,29200.0],["2018-07-23",52.66,52.66,51.2717,51.6207,17200.0],["2018-07-24",51.938,52.0253,51.2955,51.6048,22600.0],["2018-07-25",51.4621,51.47,50.1214,50.9623,34600.0],["2018-07-26",50.875,51.9618,50.875,51.462,27300.0],["2018-07-27",51.6525,51.6525,50.4704,50.5577,20400.0],["2018-07-30",50.8195,51.8746,50.5577,51.0575,27000.0],["2018-07-31",51.2558,52.7631,51.2558,52.1681,35900.0],["2018-08-01",49.1773,51.7794,48.2174,48.3285,107700.0],["2018-08-02",47.9318,48.7807,46.8846,48.4475,38200.0],["2018-08-03",48.4792,49.7961,48.1857,49.4312,39500.0],["2018-08-06",49.3836,49.7088,48.9949,49.209,22100.0],["2018-08-07",49.5105,50.1293,49.5105,49.8596,28900.0],["2018-08-08",49.8358,49.8358,48.0984,48.5189,96300.0],["2018-08-09",48.4237,49.4391,48.1143,48.3285,24400.0],["2018-08-10",47.9318,48.0508,46.3849,46.7815,34400.0],["2018-08-13",46.8053,47.9556,46.2024,46.4245,36000.0],["2018-08-14",46.6229,47.797,46.0358,46.6546,54500.0],["2018-08-15",46.7974,46.7974,44.7427,45.9961,43600.0],["2018-08-16",46.2659,46.8529,45.8613,46.1865,25600.0],["2018-08-17",46.1865,47.9953,45.774,47.6621,40700.0],["2018-08-20",47.7097,48.3126,47.313,47.6224,37900.0],["2018-08-21",47.7176,49.1773,47.5193,48.8203,74600.0],["2018-08-22",48.6458,49.2884,48.5268,48.7172,39300.0],["2018-08-23",48.6854,48.9472,47.5669,48.2174,36700.0],["2018-08-24",48.4395,49.4391,47.8922,49.0821,28700.0],["2018-08-27",48.7727,49.7644,48.3919,48.9869,21200.0],["2018-08-28",48.9631,49.4629,48.5347,48.9631,20700.0],["2018-08-29",48.8441,49.328,48.1539,49.1694,25500.0],["2018-08-30",49.1375,49.2172,48.5395,49.1614,22000.0],["2018-08-31",48.9063,49.568,48.5475,49.1933,25500.0],["2018-09-04",49.2491,49.4245,48.0452,48.9701,22500.0],["2018-09-05",48.8824,49.8152,48.396,49.297,34800.0],["2018-09-06",49.3767,50.1102,49.1136,49.281,26000.0],["2018-09-07",49.4405,50.6843,49.0657,50.4291,40600.0],["2018-09-10",50.7082,51.7287,50.3175,50.6045,42000.0],["2018-09-11",50.4929,51.1068,49.9428,50.1102,41000.0],["2018-09-12",49.9906,50.477,49.7036,50.0624,42000.0],["2018-09-13",50.4052,51.6889,50.2059,51.5693,41800.0],["2018-09-14",51.5134,53.1001,51.5134,52.0716,28600.0],["2018-09-17",52.2071,53.3871,51.5055,52.0875,31800.0],["2018-09-18",52.0875,52.7811,52.0875,52.4383,30100.0],["2018-09-19",52.534,53.5386,52.1672,52.821,32400.0],["2018-09-20",53.1559,53.9612,52.9805,53.706,43300.0],["2018-09-21",53.8495,54.1684,52.7493,53.0044,61100.0],["2018-09-24",52.9247,54.1605,51.8164,52.3586,31200.0],["2018-09-25",52.534,52.7413,51.4895,51.5134,30000.0],["2018-09-26",51.3938,51.5134,49.568,49.8152,35300.0],["2018-09-27",49.879,50.9234,48.7707,49.0259,43400.0],["2018-09-28",48.7468,49.7195,48.2525,49.0578,46500.0],["2018-10-01",49.6478,49.863,48.1329,48.6192,63300.0],["2018-10-02",48.5236,50.2298,47.0406,48.8186,37600.0],["2018-10-03",49.3049,51.6888,49.3049,50.7082,35300.0],["2018-10-04",50.5328,50.9234,49.2651,49.7674,44500.0],["2018-10-05",50.0464,50.0464,47.6386,48.3163,87000.0],["2018-10-08",48.3163,50.748,48.3163,50.3334,48400.0],["2018-10-09",50.1501,50.3255,49.3129,49.3767,33600.0],["2018-10-10",49.4484,50.2138,48.0372,48.1967,48100.0],["2018-10-11",48.0851,49.2491,48.0213,48.7229,54200.0],["2018-10-12",49.7913,49.8072,47.0645,47.2479,55200.0],["2018-10-15",47.224,50.4211,47.224,49.8232,60400.0],["2018-10-16",50.5886,51.9838,49.7195,51.8563,46000.0],["2018-10-17",51.7606,51.7606,49.4484,49.6637,34800.0],["2018-10-18",49.3368,49.9826,48.0532,48.404,54300.0],["2018-10-19",48.412,48.8265,47.1283,47.6067,49900.0],["2018-10-22",48.1807,49.7993,47.9097,49.2411,25000.0],["2018-10-23",48.4518,48.9621,47.8538,47.9734,57400.0],["2018-10-24",48.101,49.7355,46.3948,46.3948,51200.0],["2018-10-25",46.7695,48.6352,46.7695,48.1568,45100.0],["2018-10-26",47.4871,48.4598,46.905,47.7422,60900.0],["2018-10-29",48.5236,49.4325,47.4313,48.2206,54500.0],["2018-10-30",48.3402,50.4211,47.9974,50.3414,42400.0],["2018-10-31",52.6217,52.6217,47.519,48.1967,103700.0],["2018-11-01",48.1648,50.3574,47.798,49.887,81000.0],["2018-11-02",50.1899,51.6171,49.9587,51.2583,49600.0],["2018-11-05",51.6888,53.0283,51.6809,52.9884,59500.0],["2018-11-06",52.9326,53.108,52.5021,52.7732,27500.0],["2018-11-07",52.7732,54.3359,52.7732,53.993,33200.0],["2018-11-08",53.706,54.9099,53.1001,54.1525,27700.0],["2018-11-09",53.722,53.993,51.059,51.3221,45000.0],["2018-11-12",51.3221,51.928,49.5999,49.6717,50900.0],["2018-11-13",49.879,50.764,49.1694,49.4724,51900.0],["2018-11-14",50.2298,50.2298,48.2605,48.8425,63700.0],["2018-11-15",48.6511,50.4132,48.6511,50.4132,43400.0],["2018-11-16",49.9587,51.3699,49.5999,50.7959,28500.0],["2018-11-19",50.7959,51.4257,49.879,50.9633,46300.0],["2018-11-20",51.3061,52.5978,50.5009,51.8244,79200.0],["2018-11-21",52.1353,53.8655,52.1353,52.2709,52500.0],["2018-11-23",52.0636,52.5021,51.5772,51.8882,23500.0],["2018-11-26",51.9918,53.124,51.8164,52.4463,45600.0],["2018-11-27",52.247,52.247,50.6683,50.9075,31700.0],["2018-11-28",51.5214,53.3552,50.9633,52.6536,66400.0],["2018-11-29",52.5815,53.5347,51.2758,51.5802,57200.0],["2018-11-30",51.5161,52.7096,51.5161,52.4453,39000.0],["2018-12-03",53.9513,53.9513,52.5895,53.4066,27600.0],["2018-12-04",53.1823,53.2223,50.1463,50.9633,49600.0],["2018-12-06",50.2023,51.2197,49.5855,50.5067,49400.0],["2018-12-07",50.4667,51.2677,48.472,48.5842,46000.0],["2018-12-10",48.8646,50.0021,48.6723,48.8165,52000.0],["2018-12-11",50.0581,50.8592,48.8245,48.8325,49300.0],["2018-12-12",49.7057,51.5882,48.9767,50.8832,39800.0],["2018-12-13",51.0675,51.7003,49.914,50.2424,47900.0],["2018-12-14",49.9059,51.0835,49.161,49.3773,46800.0],["2018-12-17",49.3772,50.4667,48.5522,48.7284,51200.0],["2018-12-18",48.9767,50.3545,48.5121,48.5121,63100.0],["2018-12-19",48.8646,49.185,46.0609,46.5655,75200.0],["2018-12-20",46.7338,47.9834,44.7632,46.2611,88700.0],["2018-12-21",46.4534,47.703,45.1557,46.5255,91200.0],["2018-12-24",46.4614,47.3826,45.356,45.5802,39400.0],["2018-12-26",46.0769,47.7671,45.6523,47.5428,67300.0],["2018-12-27",47.0862,48.1676,45.9968,47.8152,68900.0],["2018-12-28",48.5121,49.7617,47.9033,49.4493,66600.0],["2018-12-31",49.7377,50.0902,48.5922,49.6336,60600.0],["2019-01-02",49.0088,50.6029,49.0088,50.3625,32700.0],["2019-01-03",50.2744,50.2824,49.169,49.5935,42100.0],["2019-01-04",50.4587,52.0688,50.3145,51.5561,49500.0],["2019-01-07",51.8605,54.3839,51.8605,54.3198,89400.0],["2019-01-08",54.504,55.3612,53.5267,54.9686,63300.0],["2019-01-09",55.273,55.5053,54.472,54.6803,31200.0],["2019-01-10",54.504,55.7537,54.504,55.3932,27700.0],["2019-01-11",55.1449,55.233,54.6803,54.9606,22300.0],["2019-01-14",54.8325,55.7537,54.5521,55.0648,29200.0],["2019-01-15",55.0728,55.7857,54.2877,54.5281,34000.0],["2019-01-16",54.6322,55.5694,54.3438,54.6482,36200.0],["2019-01-17",54.48,55.273,54.0634,55.0407,29900.0],["2019-01-18",55.4493,56.795,54.6322,56.4105,42800.0],["2019-01-22",56.0741,56.1462,55.0087,55.3451,40200.0],["2019-01-23",55.265,55.8177,54.0314,54.7764,23500.0],["2019-01-24",54.8004,55.1208,53.9192,54.1756,21300.0],["2019-01-25",54.472,55.4573,54.1996,54.6482,28300.0],["2019-01-28",53.9753,54.2477,53.0861,53.6309,25900.0],["2019-01-29",53.8391,53.9913,53.006,53.5347,22700.0],["2019-01-30",54.472,55.8498,53.6148,55.249,30800.0],["2019-01-31",55.249,55.8979,54.7684,55.7457,25200.0],["2019-02-01",55.6655,56.5067,54.9846,55.986,20400.0],["2019-02-04",56.1462,56.7229,55.6335,56.6509,13200.0],["2019-02-05",56.8431,57.6602,56.5627,57.3317,22700.0],["2019-02-06",57.3237,57.4759,56.9152,57.0674,16700.0],["2019-02-07",56.787,56.9152,54.8324,55.1048,47700.0],["2019-02-08",55.1449,56.4266,54.504,55.5214,26200.0],["2019-02-11",55.3211,55.8979,54.3278,55.7857,24000.0],["2019-02-12",56.1382,57.1956,55.8418,57.1715,27900.0],["2019-02-13",57.3237,57.7884,57.2116,57.556,30300.0],["2019-02-14",57.3638,59.9192,57.3318,58.8297,59900.0],["2019-02-15",59.1822,60.0714,57.8685,59.6468,62600.0],["2019-02-19",59.4466,60.4639,58.5093,60.3197,53600.0],["2019-02-20",60.2797,61.5133,60.2797,61.0807,36900.0],["2019-02-21",61.0887,61.4011,59.3664,59.7509,38700.0],["2019-02-22",59.9192,60.1034,58.6295,59.7349,33600.0],["2019-02-25",60.1034,61.0727,59.3825,59.815,23800.0],["2019-02-26",59.6789,60.536,59.6789,60.4238,42600.0],["2019-02-27",58.4773,60.2396,55.3932,57.6281,128100.0],["2019-02-28",57.3627,57.3627,54.2813,54.4342,114500.0],["2019-03-01",54.6997,54.9169,52.0608,52.4711,110700.0],["2019-03-04",52.4711,53.2274,52.1493,52.6642,39700.0],["2019-03-05",52.5435,54.5629,52.2861,53.4124,70300.0],["2019-03-06",53.5251,53.5251,51.4172,52.0608,108800.0],["2019-03-07",52.7205,52.7769,51.0874,52.1252,74200.0],["2019-03-08",51.6827,52.6883,51.2643,52.2056,46900.0],["2019-03-11",52.2861,52.9217,52.0689,52.3505,98900.0],["2019-03-12",52.632,52.8573,52.0286,52.1252,41400.0],["2019-03-13",52.4068,52.8251,51.8838,52.0126,42900.0],["2019-03-14",51.9562,52.2861,49.8082,50.1782,55100.0],["2019-03-15",50.5805,51.6103,50.0495,50.5483,111700.0],["2019-03-18",50.5885,52.2459,50.2346,51.8034,49300.0],["2019-03-19",52.2056,52.3987,51.6908,51.8275,46500.0],["2019-03-20",51.6988,52.2861,50.5805,51.1437,48000.0],["2019-03-21",51.031,51.8516,50.5403,51.1839,83200.0],["2019-03-22",50.854,52.1252,48.0865,49.0278,130900.0],["2019-03-25",49.1726,50.4116,48.0302,49.1082,71700.0],["2019-03-26",49.5427,50.5242,48.9956,50.315,52800.0],["2019-03-27",50.2828,50.6046,49.3174,49.8162,59500.0],["2019-03-28",50.0254,50.7575,49.4059,49.7277,47400.0],["2019-03-29",50.2748,50.3552,49.1002,50.1702,112000.0],["2019-04-01",50.6529,53.2757,50.6529,52.2459,88200.0],["2019-04-02",52.2378,52.3102,51.2241,52.1493,48200.0],["2019-04-03",52.5033,52.6642,51.8436,52.2539,38500.0],["2019-04-04",52.2941,53.1469,52.2539,52.9217,41900.0],["2019-04-05",53.1469,54.7962,52.7125,54.7399,58200.0],["2019-04-08",54.6755,54.6755,53.1952,53.4044,68100.0],["2019-04-09",53.2354,53.4849,51.731,52.27,91900.0],["2019-04-10",52.3263,53.0182,52.1493,52.5999,62000.0],["2019-04-11",52.5596,53.7101,52.2861,53.6216,45000.0],["2019-04-12",54.0721,54.1687,53.2515,53.7182,17000.0],["2019-04-15",53.6779,54.4422,53.5412,53.863,54000.0],["2019-04-16",54.056,54.6192,53.5331,54.5307,42200.0],["2019-04-17",54.8686,55.1663,54.048,54.4342,28800.0],["2019-04-18",54.3055,54.8525,53.9434,54.2411,26500.0],["2019-04-22",54.1043,54.1043,53.2596,53.2837,45700.0],["2019-04-23",53.1389,54.579,53.1148,54.2411,57400.0],["2019-04-24",53.9917,54.9812,53.6538,53.9836,36500.0],["2019-04-25",53.4366,53.6457,52.2459,52.3424,37400.0],["2019-04-26",52.2861,52.6803,51.2241,51.8114,63500.0],["2019-04-29",51.8838,53.9676,51.8838,53.0745,78600.0],["2019-04-30",53.2354,53.5975,52.2298,53.5975,64300.0],["2019-05-01",52.0206,52.1574,46.6705,47.4992,203700.0],["2019-05-02",47.2578,47.8049,45.2948,45.5924,90300.0],["2019-05-03",46.3165,47.5796,46.0671,47.0165,80700.0],["2019-05-06",45.9384,46.5498,45.5442,45.7373,64900.0],["2019-05-07",45.5522,45.8258,44.0478,44.6431,72300.0],["2019-05-08",44.6351,45.0132,44.0719,44.2248,67100.0],["2019-05-09",44.1041,45.2465,43.0099,44.3696,101300.0],["2019-05-10",44.2409,44.3696,41.1837,42.9134,202700.0],["2019-05-13",41.9318,42.2456,40.3148,40.3308,81900.0],["2019-05-14",40.5883,41.6985,39.1482,39.8884,120700.0],["2019-05-15",39.2528,40.2182,39.2367,39.9929,75100.0],["2019-05-16",40.178,40.363,39.1965,39.3413,42400.0],["2019-05-17",38.931,39.824,37.8288,37.9656,61200.0],["2019-05-20",37.7725,37.8127,37.0806,37.4265,41400.0],["2019-05-21",37.6116,38.6172,37.4909,38.3034,47000.0],["2019-05-22",38.0138,38.0943,37.2415,37.6598,39800.0],["2019-05-23",37.2093,37.2093,36.0749,36.3324,62000.0],["2019-05-24",36.5818,36.5818,35.8175,35.9462,35500.0],["2019-05-28",35.9462,36.3002,35.2543,35.6244,71500.0],["2019-05-29",35.2302,36.453,34.8038,35.914,84700.0],["2019-05-30",35.8719,36.7146,35.8719,36.1555,77500.0],["2019-05-31",35.4262,35.8395,35.1669,35.6369,90300.0],["2019-06-03",36.7227,38.1407,35.9934,37.7761,114400.0],["2019-06-04",38.2379,39.3156,37.6464,39.0807,83900.0],["2019-06-05",39.1455,39.3318,37.7031,38.8538,115000.0],["2019-06-06",39.032,39.5506,38.7646,39.2589,73300.0],["2019-06-07",39.5749,40.4663,39.1212,39.5425,63300.0],["2019-06-10",39.8423,40.4987,39.656,39.8423,72400.0],["2019-06-11",40.3933,40.4825,39.1293,39.5425,95100.0],["2019-06-12",39.4615,39.656,39.0239,39.3237,31000.0],["2019-06-13",39.6965,40.7499,39.6965,40.1908,70200.0],["2019-06-14",40.2394,40.685,39.9234,40.3609,59800.0],["2019-06-17",40.4744,41.86,40.4744,40.8876,119700.0],["2019-06-18",41.4791,43.3914,41.4791,42.4029,105800.0],["2019-06-19",42.4434,43.0349,41.9977,42.7837,93000.0],["2019-06-20",43.5778,44.0478,42.8809,43.3104,83000.0],["2019-06-21",43.124,43.8695,42.6054,43.5697,423900.0],["2019-06-24",43.6183,43.9992,42.7756,42.9944,112900.0],["2019-06-25",42.9539,44.0559,42.889,43.7966,69600.0],["2019-06-26",43.7885,44.4853,43.6426,43.9343,70600.0],["2019-06-27",44.1369,44.534,43.748,44.0073,89900.0],["2019-06-28",44.0073,44.9553,43.9667,44.777,145500.0],["2019-07-01",45.1822,45.9844,44.0802,44.5177,40800.0],["2019-07-02",44.5745,44.5745,42.573,42.8647,53600.0],["2019-07-03",42.9944,43.6669,42.1436,43.043,31300.0],["2019-07-05",42.8404,44.0235,42.5973,43.9262,89800.0],["2019-07-08",43.7642,44.3314,43.3023,43.3428,79300.0],["2019-07-09",43.3509,44.2341,43.0754,43.359,112400.0],["2019-07-10",43.7156,44.0235,42.9458,43.3185,68900.0],["2019-07-11",43.6264,43.7723,42.6784,43.2618,43700.0],["2019-07-12",43.2456,44.3476,43.2456,44.1531,59400.0],["2019-07-15",44.4124,44.5664,42.8728,43.1321,107000.0],["2019-07-16",43.1321,43.9424,42.727,43.513,151900.0],["2019-07-17",43.5292,43.9992,42.8323,42.8566,84200.0],["2019-07-18",42.7189,42.7837,41.8276,42.5568,63900.0],["2019-07-19",42.5163,43.5697,42.4434,43.2942,119800.0],["2019-07-22",43.5454,44.0397,43.043,43.8047,94800.0],["2019-07-23",43.9992,44.7933,43.8209,44.5583,53600.0],["2019-07-24",44.4124,45.0363,43.6183,44.931,82300.0],["2019-07-25",45.0606,45.3118,43.8128,44.3071,77600.0],["2019-07-26",44.4691,44.6555,43.9424,44.615,75200.0],["2019-07-29",44.6231,44.8662,43.9505,44.4367,53600.0],["2019-07-30",44.064,45.0931,43.2051,44.8824,83900.0],["2019-07-31",48.3667,52.0292,48.3667,50.1088,207500.0],["2019-08-01",50.595,50.7813,43.9019,44.7365,175300.0],["2019-08-02",44.3719,45.4739,43.7804,45.2227,68400.0],["2019-08-05",44.3152,44.7851,43.9586,44.6555,81500.0],["2019-08-06",44.8824,45.1012,44.4691,44.5421,96200.0],["2019-08-07",44.0316,47.2971,43.983,46.9243,279400.0],["2019-08-08",47.216,47.6536,46.7947,47.0864,95700.0],["2019-08-09",47.0297,47.2566,46.0168,46.6083,50200.0],["2019-08-12",46.5516,46.6245,45.9277,46.2032,50000.0],["2019-08-13",46.1059,47.6293,45.8709,46.5678,107800.0],["2019-08-14",45.8709,46.3652,45.0931,45.401,86100.0],["2019-08-15",45.4739,45.4739,44.8743,45.1903,72800.0],["2019-08-16",45.3442,46.8595,45.3442,46.7218,72000.0],["2019-08-19",47.4186,48.3748,46.6569,46.8433,44800.0],["2019-08-20",46.738,46.9162,45.8791,46.2032,57100.0],["2019-08-21",46.5273,46.7542,45.7656,45.9115,63300.0],["2019-08-22",46.1708,46.3571,45.2065,45.4982,44400.0],["2019-08-23",45.2794,45.6522,43.3914,43.7237,56400.0],["2019-08-26",44.2747,44.4124,43.4806,43.8533,43800.0],["2019-08-27",44.1531,44.4043,43.1078,43.2375,57800.0],["2019-08-28",43.0916,43.7318,42.8242,43.513,96700.0],["2019-08-29",43.9923,44.7259,43.9352,44.1553,57900.0],["2019-08-30",44.7259,45.166,43.7396,44.465,53900.0],["2019-09-03",44.0819,44.3998,42.3539,42.5169,72300.0],["2019-09-04",42.9897,43.0549,42.2724,42.7696,66000.0],["2019-09-05",43.2831,45.5899,43.1445,45.1497,89000.0],["2019-09-06",45.4513,45.6388,44.7422,44.8482,68600.0],["2019-09-09",44.9052,46.8126,44.5221,46.8045,71800.0],["2019-09-10",46.9267,49.4292,46.9023,49.2335,90700.0],["2019-09-11",49.5596,50.3991,48.8504,49.9916,98600.0],["2019-09-12",49.959,50.3339,48.6874,49.0379,92600.0],["2019-09-13",49.4699,49.6492,48.6059,49.2417,111600.0],["2019-09-16",48.9482,49.4373,47.4484,47.5462,102600.0],["2019-09-17",47.2609,47.3995,46.2094,46.5436,85200.0],["2019-09-18",46.1768,46.4458,45.4513,45.9486,52600.0],["2019-09-19",46.0464,47.0734,45.6796,46.4295,72800.0],["2019-09-20",46.3969,46.5518,44.465,44.7503,104500.0],["2019-09-23",44.1797,45.8263,44.0412,45.1171,95400.0],["2019-09-24",45.109,45.6959,44.8726,44.9297,113600.0],["2019-09-25",44.8237,45.9812,44.8237,45.9241,61000.0],["2019-09-26",45.8671,46.2665,45.1253,45.2883,59100.0],["2019-09-27",45.4269,45.9404,44.6118,44.8889,39100.0],["2019-09-30",45.003,45.378,43.7966,44.6118,66700.0],["2019-10-01",44.8726,44.8726,41.6203,41.9137,74500.0],["2019-10-02",41.5469,41.5469,39.2238,40.2427,83500.0],["2019-10-03",40.2345,40.4302,39.2564,40.3894,55100.0],["2019-10-04",40.259,41.0741,39.6314,40.9111,59800.0],["2019-10-07",40.7562,42.0115,40.3568,41.2535,69600.0],["2019-10-08",40.5361,40.5361,38.963,39.2809,91600.0],["2019-10-09",39.3624,39.395,38.3027,38.8977,82300.0],["2019-10-10",38.8977,39.8596,38.6532,39.02,42800.0],["2019-10-11",40.1123,41.123,39.5009,40.4139,65300.0],["2019-10-14",39.8596,40.0226,37.4876,39.5743,25900.0],["2019-10-15",39.4439,40.3079,38.3435,39.7292,27200.0],["2019-10-16",39.3542,40.2264,38.694,38.7673,33200.0],["2019-10-17",39.0934,39.615,38.6043,39.4928,53600.0],["2019-10-18",39.2483,39.6395,38.8407,39.1749,36400.0],["2019-10-21",39.5335,41.2779,39.5335,40.4546,52900.0],["2019-10-22",40.2998,41.7262,40.1612,41.4491,75400.0],["2019-10-23",41.3676,42.4354,41.229,42.2316,45400.0],["2019-10-24",42.0767,42.0767,40.9681,41.3757,38600.0],["2019-10-25",41.1719,42.8348,41.0171,42.0197,40600.0],["2019-10-28",42.2887,43.1935,41.93,42.574,44600.0],["2019-10-29",42.5087,43.2831,41.824,42.7614,70100.0],["2019-10-30",40.7562,44.5873,40.1612,42.1093,109100.0],["2019-10-31",41.6773,41.9789,40.691,41.3431,53400.0],["2019-11-01",41.9056,43.0875,41.5714,42.7859,52000.0],["2019-11-04",43.3157,44.408,43.3157,44.1798,60700.0],["2019-11-05",44.4243,46.5599,44.3998,46.2746,96200.0],["2019-11-06",46.136,46.2665,45.0682,45.1742,66400.0],["2019-11-07",45.8263,46.2665,44.9623,45.7366,56900.0],["2019-11-08",45.5655,46.348,45.378,46.348,52600.0],["2019-11-11",45.8508,46.78,45.5818,46.5681,43800.0],["2019-11-12",46.6496,47.7908,46.185,47.3587,62900.0],["2019-11-13",46.8778,47.2609,46.7474,46.7555,73600.0],["2019-11-14",46.5681,47.1142,45.6714,45.9567,56900.0],["2019-11-15",46.2502,47.0979,46.079,46.6251,38400.0],["2019-11-18",46.5273,47.2691,45.9975,47.0408,65000.0],["2019-11-19",47.0327,48.4755,47.0327,47.9293,87300.0],["2019-11-20",47.4729,48.6874,46.9349,47.5462,90600.0],["2019-11-21",47.6766,47.9864,46.9267,47.2446,66200.0],["2019-11-22",47.4647,49.152,47.2528,48.4102,73300.0],["2019-11-25",48.6792,51.1654,48.6792,50.0079,97700.0],["2019-11-26",50.1872,50.4807,49.0542,49.2987,93100.0],["2019-11-27",49.7068,50.0428,48.7153,49.1004,59400.0],["2019-11-29",48.8628,48.9284,47.8303,48.535,42800.0],["2019-12-02",48.6416,49.1742,47.5763,48.027,62200.0],["2019-12-03",47.2731,47.2731,46.0521,46.9863,63900.0],["2019-12-04",47.3141,47.8877,47.0191,47.2567,73000.0],["2019-12-05",47.7238,48.0761,47.2567,48.0761,54900.0],["2019-12-06",48.6334,49.7396,48.4039,49.6495,72600.0],["2019-12-09",49.5511,50.5181,49.2561,50.1575,58300.0],["2019-12-10",50.0428,51.4112,49.6986,51.2555,86200.0],["2019-12-11",51.2555,52.4683,50.346,52.2225,77400.0],["2019-12-12",52.329,53.5991,51.6898,52.9763,72000.0],["2019-12-13",52.9354,52.9354,51.0261,51.8046,82500.0],["2019-12-16",52.4437,52.7305,51.5423,51.8947,102200.0],["2019-12-17",51.8947,52.2798,51.5669,52.1159,119100.0],["2019-12-18",51.6735,51.6735,47.3632,47.9614,158500.0],["2019-12-19",48.0434,48.0434,45.962,46.9945,123200.0],["2019-12-20",47.2977,47.7156,46.8716,47.4861,121700.0],["2019-12-23",47.732,47.732,46.4045,46.888,63200.0],["2019-12-24",47.06,47.5435,46.7568,47.2813,46800.0],["2019-12-26",47.4779,47.986,47.0764,47.8795,41100.0],["2019-12-27",47.986,48.1335,47.183,47.8631,43200.0],["2019-12-30",47.9532,48.5596,47.5435,48.0925,82700.0],["2019-12-31",47.732,48.83,47.732,48.3138,68600.0],["2020-01-02",48.7071,49.0758,47.5271,48.4121,69700.0],["2020-01-03",47.6173,48.0106,47.4206,48.0106,42300.0],["2020-01-06",47.5517,48.6088,46.9863,48.4039,63800.0],["2020-01-07",48.3875,48.494,47.6418,48.3711,59600.0],["2020-01-08",48.2155,49.5511,48.2155,48.8382,64700.0],["2020-01-09",49.0595,49.6167,48.4777,49.3381,69300.0],["2020-01-10",49.2561,49.5675,48.83,48.8792,60300.0],["2020-01-13",48.9775,50.9032,48.7235,50.9032,100200.0],["2020-01-14",50.4853,50.9442,49.7396,50.0264,63400.0],["2020-01-15",49.8953,50.7475,49.8707,50.5262,51200.0],["2020-01-16",50.9278,51.5751,50.6328,50.8376,48400.0],["2020-01-17",51.1244,51.2555,50.1411,50.3951,60800.0],["2020-01-21",49.9362,50.1001,47.9122,48.1909,51500.0],["2020-01-22",48.1663,48.2728,47.4943,48.1253,25300.0],["2020-01-23",47.9041,48.6579,47.1584,48.3629,60100.0],["2020-01-24",48.494,48.494,46.8716,47.0437,29900.0],["2020-01-27",45.3556,46.5356,43.6758,46.0767,58300.0],["2020-01-28",46.3717,47.0355,46.3144,46.3717,27500.0],["2020-01-29",46.7077,46.8552,45.3966,45.4621,43300.0],["2020-01-30",44.9869,45.8063,44.9541,45.2983,50200.0],["2020-01-31",45.1426,45.2327,44.233,44.2412,94600.0],["2020-02-03",44.5444,45.2983,43.8397,43.9872,54800.0],["2020-02-04",44.8394,45.413,44.6591,44.6591,45900.0],["2020-02-05",45.3802,46.6667,45.0934,46.5848,32000.0],["2020-02-06",46.8716,46.8716,45.962,46.0767,33500.0],["2020-02-07",45.7408,45.7408,43.8725,44.0281,41100.0],["2020-02-10",43.7741,44.6919,43.7741,44.6181,39000.0],["2020-02-11",44.8804,45.9948,44.8804,45.5113,33000.0],["2020-02-12",46.0603,47.2403,45.9948,46.6094,41500.0],["2020-02-13",46.1669,46.4045,45.6588,46.0276,25500.0],["2020-02-14",45.4949,46.0931,44.9049,45.4949,31500.0],["2020-02-18",45.8801,46.2652,44.7984,45.749,20800.0],["2020-02-19",45.8391,46.0767,42.0451,42.2418,309800.0],["2020-02-20",42.0779,43.7495,41.8566,43.4136,66100.0],["2020-02-21",43.4955,43.7577,42.8645,43.5938,45500.0],["2020-02-24",41.5534,44.6591,40.7258,42.25,101300.0],["2020-02-25",42.504,42.504,40.1604,41.0208,84900.0],["2020-02-26",44.6673,45.3392,41.406,41.7419,129600.0],["2020-02-27",40.7422,40.8323,39.3328,39.4721,74600.0],["2020-02-28",38.5053,39.9984,38.0599,39.7097,93500.0],["2020-03-02",39.6849,40.3036,38.1671,40.1633,74600.0],["2020-03-03",39.9489,40.3861,37.499,37.7135,74300.0],["2020-03-04",38.1341,38.5548,37.2598,38.3404,45300.0],["2020-03-05",38.3569,38.5053,36.3194,37.0123,57800.0],["2020-03-06",36.0225,37.3835,35.3461,36.3194,54500.0],["2020-03-09",34.6449,35.8492,30.9412,31.6836,66100.0],["2020-03-10",32.8879,33.7293,31.0649,32.8962,48800.0],["2020-03-11",31.7661,32.8054,31.3949,32.0135,87400.0],["2020-03-12",29.4647,30.4793,27.4685,27.7654,67500.0],["2020-03-13",29.3244,33.4653,28.0459,33.4653,179900.0],["2020-03-16",32.129,36.9546,27.6499,27.9634,137700.0],["2020-03-17",28.2933,31.931,27.5509,31.8733,108900.0],["2020-03-18",30.57,33.6551,27.9716,29.4812,62100.0],["2020-03-19",29.3327,31.8403,28.0459,28.9615,79400.0],["2020-03-20",29.7369,31.7496,27.2292,28.3428,103700.0],["2020-03-23",28.3346,30.2648,27.3612,29.077,59700.0],["2020-03-24",30.8835,31.4031,27.9386,30.1493,65800.0],["2020-03-25",30.2895,33.4076,28.2521,31.9805,58400.0],["2020-03-26",32.4177,35.4945,31.8733,34.8264,58700.0],["2020-03-27",33.5066,34.4222,31.4939,32.6899,50400.0],["2020-03-30",32.3352,35.3378,30.3225,35.0903,56700.0],["2020-03-31",34.4799,35.4615,31.5351,33.0694,77700.0],["2020-04-01",31.8981,34.0592,30.4875,30.9329,79800.0],["2020-04-02",30.9082,31.4526,29.2255,30.9577,54300.0],["2020-04-03",30.768,30.768,28.1696,29.2584,44200.0],["2020-04-06",30.8422,32.5332,29.8854,32.4177,97100.0],["2020-04-07",33.4488,33.4488,29.4564,30.372,49300.0],["2020-04-08",30.6195,31.7578,29.8029,31.3619,62800.0],["2020-04-09",32.3682,33.2179,31.0072,32.0135,48000.0],["2020-04-13",31.6671,31.8651,30.57,31.4774,39100.0],["2020-04-14",31.8733,32.8137,31.3124,31.7661,42700.0],["2020-04-15",30.405,30.8092,29.3162,30.7762,45800.0],["2020-04-16",30.7432,30.7432,28.5903,29.4812,42400.0],["2020-04-17",30.1081,31.8981,30.1081,30.9742,48000.0],["2020-04-20",29.9513,30.735,28.2603,28.9202,53500.0],["2020-04-21",28.1531,28.5655,27.0313,28.1284,37800.0],["2020-04-22",28.8295,28.912,27.221,27.6004,67400.0],["2020-04-23",27.7489,29.6626,27.6252,28.7553,107200.0],["2020-04-24",28.6645,29.1017,28.1119,28.747,68200.0],["2020-04-27",28.8707,31.4939,28.8707,31.0649,51400.0],["2020-04-28",31.6588,33.3581,31.3866,32.063,59400.0],["2020-04-29",33.3911,35.412,33.3333,34.6449,65000.0],["2020-04-30",33.8695,33.8695,32.0713,32.2033,46600.0],["2020-05-01",31.3866,31.3866,29.3162,29.9926,50400.0],["2020-05-04",29.5307,29.6874,28.78,29.1182,41200.0],["2020-05-05",30.5783,30.5783,28.8213,29.0522,63300.0],["2020-05-06",29.7039,31.0154,26.8086,27.2705,48200.0],["2020-05-07",28.2356,29.2254,28.0706,28.945,52000.0],["2020-05-08",28.7058,31.1227,28.7058,30.834,64200.0],["2020-05-11",30.1658,30.57,28.5985,28.9697,50800.0],["2020-05-12",29.1512,29.2007,27.4272,27.5922,56300.0],["2020-05-13",27.386,27.386,25.8187,26.6848,46600.0],["2020-05-14",26.0497,26.4209,24.9526,26.2559,61300.0],["2020-05-15",26.5198,27.3777,26.2971,27.3777,86900.0],["2020-05-18",29.0605,30.2236,28.615,29.9926,86400.0],["2020-05-19",29.9183,30.3225,28.648,28.8213,50600.0],["2020-05-20",29.7039,30.8835,29.2007,30.3225,49400.0],["2020-05-21",30.0751,31.2217,29.8854,30.0586,31400.0],["2020-05-22",30.0421,30.2731,29.5389,30.0091,28900.0],["2020-05-26",30.9164,32.1208,30.7102,30.8835,43300.0],["2020-05-27",31.8733,32.3517,31.3041,32.1785,63500.0],["2020-05-28",32.8714,32.9869,30.9742,31.2547,56400.0],["2020-05-29",30.679,30.7955,29.4063,30.4544,48600.0],["2020-06-01",30.3629,31.1032,29.947,30.8038,78100.0],["2020-06-02",30.9535,31.6357,30.3879,30.9618,52100.0],["2020-06-03",31.7272,33.1496,31.619,32.8585,78000.0],["2020-06-04",32.351,34.3725,32.1431,33.9898,63400.0],["2020-06-05",35.6951,36.4438,34.7135,36.0279,99000.0],["2020-06-08",36.3606,37.4337,36.3606,37.0095,89500.0],["2020-06-09",36.3523,36.9263,35.1295,35.587,72300.0],["2020-06-10",35.3125,35.3125,32.4509,32.5923,80800.0],["2020-06-11",30.8121,31.3611,30.1133,30.2298,96400.0],["2020-06-12",31.8686,32.0599,30.0551,31.07,57900.0],["2020-06-15",29.7806,32.6422,29.7806,32.1847,61900.0],["2020-06-16",33.7985,34.4057,32.4176,33.3077,74500.0],["2020-06-17",33.6903,33.6903,32.6505,32.7503,50100.0],["2020-06-18",32.4176,32.9417,31.7854,31.9268,57800.0],["2020-06-19",32.3594,33.0581,32.0266,32.1348,486300.0],["2020-06-22",32.1098,32.3427,31.2197,31.5109,92600.0],["2020-06-23",32.168,32.168,31.1116,31.1282,74200.0],["2020-06-24",30.5958,30.8287,29.5976,30.1716,72500.0],["2020-06-25",30.0801,31.0533,29.531,30.9202,58400.0],["2020-06-26",30.4627,31.2613,29.9886,31.2114,122500.0],["2020-06-29",31.8103,32.9167,31.6772,32.401,42700.0],["2020-06-30",31.9684,32.5673,31.7854,32.1597,44700.0],["2020-07-01",32.3261,32.584,30.4378,30.5459,41200.0],["2020-07-02",31.3195,32.2263,30.9702,31.0117,44700.0],["2020-07-06",31.8769,31.8769,31.0117,31.1948,30200.0],["2020-07-07",30.7206,30.9868,30.0052,30.0385,49300.0],["2020-07-08",29.8472,30.496,29.4312,30.0218,51300.0],["2020-07-09",29.9303,29.9303,28.7158,28.9487,48400.0],["2020-07-10",29.0901,30.0385,29.0569,29.6392,37000.0],["2020-07-13",30.1217,30.6624,29.5227,30.0717,49800.0],["2020-07-14",30.0385,30.862,29.8388,30.7705,40000.0],["2020-07-15",31.7854,32.401,31.3278,31.9601,58700.0],["2020-07-16",31.6689,32.2762,30.9036,31.4277,32600.0],["2020-07-17",31.4693,32.0266,31.2613,31.2613,28600.0],["2020-07-20",30.887,31.07,29.8056,30.3629,47300.0],["2020-07-21",30.3629,31.3278,30.3379,30.862,66300.0],["2020-07-22",30.6374,31.1864,30.3879,31.0533,39700.0],["2020-07-23",30.8371,31.8769,30.8371,31.8186,42200.0],["2020-07-24",31.5109,31.9351,31.2696,31.5109,49800.0],["2020-07-27",31.5275,32.5756,31.2363,32.4675,44200.0],["2020-07-28",32.2595,32.9999,32.2595,32.4093,74600.0],["2020-07-29",32.4841,33.4657,32.3261,33.0581,45700.0],["2020-07-30",32.4841,32.4841,31.3279,31.5025,49800.0],["2020-07-31",31.1948,31.4277,30.654,31.0367,67600.0],["2020-08-03",30.9119,31.9601,30.862,31.6772,44100.0],["2020-08-04",31.3861,32.2595,31.1282,32.0266,58000.0],["2020-08-05",32.0266,35.7367,30.7622,34.439,134100.0],["2020-08-06",34.0813,34.6303,33.2328,33.89,51000.0],["2020-08-07",33.6072,34.622,33.6072,34.4889,60600.0],["2020-08-10",34.4723,36.0195,34.4723,35.6868,46900.0],["2020-08-11",36.2774,37.6334,36.2774,37.0261,69100.0],["2020-08-12",37.6833,37.6833,36.6268,36.9263,49100.0],["2020-08-13",36.6934,36.9596,36.0695,36.2358,35300.0],["2020-08-14",35.9364,36.4438,35.7866,36.1111,30100.0],["2020-08-17",36.2691,36.2691,35.5787,36.136,45500.0],["2020-08-18",36.2109,36.2109,35.5787,35.6951,40000.0],["2020-08-19",35.7201,36.6351,35.7201,36.0029,41700.0],["2020-08-20",35.587,36.0112,35.2126,35.4456,43000.0],["2020-08-21",35.221,36.2275,35.221,35.8698,80300.0],["2020-08-24",36.4438,36.6767,35.745,36.1526,39800.0],["2020-08-25",36.527,36.6434,35.4289,35.5454,57500.0],["2020-08-26",35.2958,35.3957,34.1811,35.0296,52000.0],["2020-08-27",35.3374,36.1194,35.0879,35.4705,33700.0],["2020-08-28",35.4788,35.5038,34.9631,35.4456,20900.0],["2020-08-31",35.2008,35.2763,33.7425,33.8096,45700.0],["2020-09-01",33.5414,34.7231,32.9379,34.2705,104400.0],["2020-09-02",34.304,34.6225,33.7174,34.1532,40500.0],["2020-09-03",34.2035,34.5387,32.301,32.8793,63100.0],["2020-09-04",33.5078,34.3543,33.0301,33.9353,104700.0],["2020-09-08",33.6922,33.6922,32.5189,32.6949,68800.0],["2020-09-09",32.9128,33.2396,31.84,32.1166,71100.0],["2020-09-10",32.1082,32.5021,31.7394,31.8819,77600.0],["2020-09-11",31.9992,32.7368,31.8232,32.0663,51600.0],["2020-09-14",32.368,33.1055,31.6053,32.6781,76500.0],["2020-09-15",32.6949,32.8541,31.9322,32.4351,51400.0],["2020-09-16",32.6278,34.0442,32.3512,33.6419,71300.0],["2020-09-17",33.1726,34.17,33.1726,33.9185,66000.0],["2020-09-18",34.2705,34.7818,33.2899,33.885,201900.0],["2020-09-21",33.2145,33.2145,31.2114,31.2701,99700.0],["2020-09-22",31.2366,31.8232,31.1611,31.7813,70100.0],["2020-09-23",31.6137,32.0495,30.0799,30.1805,45200.0],["2020-09-24",30.1302,31.0186,29.5519,30.8007,47100.0],["2020-09-25",30.7169,31.3036,30.4655,30.9683,60500.0],["2020-09-28",31.3204,32.016,31.3204,31.5383,42300.0],["2020-09-29",31.312,31.8232,31.136,31.4377,31100.0],["2020-09-30",31.4628,32.0076,30.9516,31.136,40100.0],["2020-10-01",31.2868,31.5969,30.8678,31.4042,45200.0],["2020-10-02",30.8594,32.7452,30.4822,32.6027,50200.0],["2020-10-05",33.0385,34.1197,32.6027,34.0107,50500.0],["2020-10-06",33.9688,35.3349,33.4911,34.0275,51200.0],["2020-10-07",34.5806,35.2511,34.2621,35.0751,29400.0],["2020-10-08",35.2008,35.7959,35.1086,35.6115,38900.0],["2020-10-09",36.0389,36.0389,35.0751,35.5864,27600.0],["2020-10-12",35.7289,36.4329,35.7121,36.1647,33300.0],["2020-10-13",35.6869,36.1479,35.3601,35.5277,35100.0],["2020-10-14",35.8546,36.173,35.0081,35.4942,25800.0],["2020-10-15",35.1254,36.5586,35.1254,36.4161,40700.0],["2020-10-16",36.4245,37.0363,35.6702,36.6508,24800.0],["2020-10-19",36.7681,37.2961,36.1814,36.2988,35800.0],["2020-10-20",36.7933,36.8352,36.1898,36.5418,34100.0],["2020-10-21",36.4915,36.9525,36.1144,36.4496,31900.0],["2020-10-22",36.6256,37.7152,36.6256,37.6649,31300.0],["2020-10-23",38.1175,38.5449,37.1704,38.2683,32600.0],["2020-10-26",37.7319,37.7319,36.7094,37.4889,30700.0],["2020-10-27",37.2207,37.2291,36.3742,36.7346,39400.0],["2020-10-28",35.8713,36.6089,34.7315,36.1898,62000.0],["2020-10-29",35.9384,36.7094,35.8546,36.2233,37600.0],["2020-10-30",36.1311,36.4329,35.3852,35.5361,51900.0],["2020-11-02",36.2066,36.2401,34.9494,36.0725,44000.0],["2020-11-03",36.8771,37.5727,36.4664,37.2877,38300.0],["2020-11-04",37.7487,42.7606,37.5392,41.1515,114200.0],["2020-11-05",41.4699,43.7915,41.4699,42.9199,73500.0],["2020-11-06",42.9031,42.9031,40.0619,40.2211,47700.0],["2020-11-09",45.5264,45.5264,42.3416,42.7103,57800.0],["2020-11-10",43.5401,44.3866,42.945,43.0707,46200.0],["2020-11-11",43.4311,43.4311,41.3442,41.7717,38800.0],["2020-11-12",41.2855,41.6543,40.0787,40.6151,34500.0],["2020-11-13",41.2353,41.6543,40.3636,41.3107,31600.0],["2020-11-16",42.6098,43.3892,41.7549,43.1881,55500.0],["2020-11-17",42.878,44.6045,42.2829,44.4369,49100.0],["2020-11-18",44.4369,45.0319,44.4369,44.7134,55200.0],["2020-11-19",44.5542,44.8811,43.9256,44.6799,35400.0],["2020-11-20",44.2273,44.8811,43.934,44.6129,28700.0],["2020-11-23",44.9565,47.9234,43.6071,47.3787,69400.0],["2020-11-24",48.1665,50.53,48.0827,50.2618,83600.0],["2020-11-25",50.1193,50.1193,48.9375,49.5913,48500.0],["2020-11-27",49.5326,49.8427,47.5463,48.0994,20400.0],["2020-11-30",47.373,47.4909,46.1931,46.3869,43000.0],["2020-12-01",46.9684,47.1201,45.5188,46.3195,52200.0],["2020-12-02",45.9318,46.4543,45.561,45.8475,32100.0],["2020-12-03",46.2436,46.665,45.9571,46.252,16900.0],["2020-12-04",46.7746,49.3956,45.6115,48.8984,32400.0],["2020-12-07",48.6708,48.6708,47.3729,47.6005,35600.0],["2020-12-08",47.2044,48.7045,46.6903,48.1567,60300.0],["2020-12-09",48.4854,48.4854,46.7661,47.4235,39800.0],["2020-12-10",46.9768,47.6426,46.0413,47.0864,36400.0],["2020-12-11",46.7493,47.9208,45.8391,46.9431,56000.0],["2020-12-14",47.6932,48.123,46.7998,46.9937,43000.0],["2020-12-15",47.0527,49.2186,46.7493,48.4854,52100.0],["2020-12-16",49.0164,49.0838,47.6848,47.7185,44100.0],["2020-12-17",48.0809,48.6455,46.7409,47.5921,26300.0],["2020-12-18",47.4572,48.536,46.8083,47.6595,184100.0],["2020-12-21",47.019,47.7185,46.2773,47.2634,31000.0],["2020-12-22",47.1454,48.2916,47.0611,48.1652,49400.0],["2020-12-23",48.4011,49.2271,48.4011,48.8225,38400.0],["2020-12-24",49.3956,49.6063,48.4686,49.0669,16700.0],["2020-12-28",49.5558,50.7104,49.3366,50.3733,86200.0],["2020-12-29",50.7441,50.7441,48.4938,49.7075,65000.0],["2020-12-30",49.6232,51.1655,49.6232,50.3733,48500.0],["2020-12-31",50.1626,50.7694,50.0783,50.1879,57600.0],["2021-01-04",50.7357,50.8368,48.1062,48.9068,72400.0],["2021-01-05",48.6456,50.5081,48.6456,50.1373,49300.0],["2021-01-06",51.0981,52.7331,50.2637,51.1908,122200.0],["2021-01-07",52.2527,55.0929,51.5953,54.9917,78500.0],["2021-01-08",55.6238,55.9441,54.4776,55.607,60800.0],["2021-01-11",54.5788,58.3123,54.5788,58.0932,85900.0],["2021-01-12",58.3629,68.1054,58.3629,63.9842,198300.0],["2021-01-13",63.9927,64.7427,61.5233,62.7875,72500.0],["2021-01-14",63.1667,65.6445,63.1667,65.3158,75500.0],["2021-01-15",64.4393,66.8329,63.2847,65.8974,74500.0],["2021-01-19",66.3693,68.156,65.5687,66.1671,86600.0],["2021-01-20",66.167,67.9537,66.167,67.8779,90900.0],["2021-01-21",67.8779,70.2461,67.8779,69.8922,110300.0],["2021-01-22",69.4876,72.825,69.4876,72.6733,104100.0],["2021-01-25",77.334,82.5424,76.0276,78.3453,280300.0],["2021-01-26",78.9689,80.2163,75.1427,76.9294,133000.0],["2021-01-27",75.8507,78.5139,73.3223,76.0445,128100.0],["2021-01-28",76.6934,77.9323,75.2101,77.6542,100600.0],["2021-01-29",77.1148,78.8678,75.6063,75.6063,130900.0],["2021-02-01",76.6934,78.379,75.5135,77.9744,131900.0],["2021-02-02",78.379,81.2192,78.379,80.7219,132000.0],["2021-02-03",81.8344,82.1715,79.1797,81.2698,90100.0],["2021-02-04",81.6153,81.7501,79.0195,80.3005,119100.0],["2021-02-05",80.6882,82.4244,79.2218,81.118,87100.0],["2021-02-08",81.9271,84.9022,80.5955,84.2953,107400.0],["2021-02-09",83.7138,84.6156,82.3907,83.756,113000.0],["2021-02-10",83.756,83.9414,81.472,82.8542,99800.0],["2021-02-11",83.3177,83.5453,81.1433,82.5845,144500.0],["2021-02-12",82.5845,84.3965,81.9693,83.9835,72400.0],["2021-02-16",83.9835,86.1073,83.52,84.5903,93700.0],["2021-02-17",83.8318,84.5903,81.4046,81.7586,92300.0],["2021-02-18",81.767,81.7839,78.025,79.1965,143500.0],["2021-02-19",79.5252,81.3287,79.5252,81.1012,93800.0],["2021-02-22",80.3933,83.2924,80.3933,81.472,87200.0],["2021-02-23",80.4691,80.4691,77.3508,78.6655,84400.0],["2021-02-24",78.5981,82.9722,78.379,81.354,84500.0],["2021-02-25",82.0873,83.4273,69.1084,70.5664,179900.0],["2021-02-26",70.9454,72.925,69.5326,72.3751,137100.0],["2021-03-01",74.7185,75.8522,72.9081,75.0908,69600.0],["2021-03-02",74.8793,75.9283,74.0418,75.0654,56600.0],["2021-03-03",74.6255,78.1787,74.6255,76.3175,81300.0],["2021-03-04",76.1314,77.9672,71.7999,73.4072,52900.0],["2021-03-05",74.4986,76.6728,73.0689,75.6999,84100.0],["2021-03-08",76.106,77.6372,74.727,76.4444,60400.0],["2021-03-09",77.7388,78.5678,75.886,77.2396,62900.0],["2021-03-10",78.2717,80.8182,78.2717,79.4561,74300.0],["2021-03-11",80.742,82.2564,80.226,81.2919,52900.0],["2021-03-12",81.3004,83.0855,81.0212,82.7978,42000.0],["2021-03-15",82.2141,82.2141,80.023,81.0551,50000.0],["2021-03-16",80.6744,82.4848,77.4511,77.8149,59600.0],["2021-03-17",77.3411,77.7895,75.6999,77.1889,68200.0],["2021-03-18",76.7236,79.3292,75.8522,76.309,37300.0],["2021-03-19",76.2582,76.512,73.8725,74.4224,233200.0],["2021-03-22",74.7016,74.7016,72.2905,73.5595,94400.0],["2021-03-23",72.3751,72.9335,69.7864,69.9556,83600.0],["2021-03-24",70.9454,73.365,68.9996,68.9996,52900.0],["2021-03-25",68.1536,72.5697,68.1198,71.9775,92600.0],["2021-03-26",73.0266,75.2938,72.925,75.04,43500.0],["2021-03-29",74.3717,74.7185,71.0723,71.0723,40100.0],["2021-03-30",71.0892,73.9064,71.0892,72.7305,84200.0],["2021-03-31",72.8658,74.9723,72.1044,73.7033,58300.0],["2021-04-01",74.1771,74.1771,72.3413,73.8726,33400.0],["2021-04-05",75.0654,75.0992,73.8133,74.1602,38200.0],["2021-04-06",74.1602,76.0806,74.1602,74.2532,23500.0],["2021-04-07",74.2363,74.2363,72.0706,72.299,24400.0],["2021-04-08",72.7643,73.0266,70.5562,72.3328,42400.0],["2021-04-09",71.9014,74.0333,71.3769,73.661,52100.0],["2021-04-12",73.5172,73.5172,70.7085,72.9589,41000.0],["2021-04-13",72.5612,72.5612,70.2263,71.1907,35900.0],["2021-04-14",71.3938,73.6949,71.3938,72.5612,40700.0],["2021-04-15",73.1957,73.1957,70.8608,72.0198,30000.0],["2021-04-16",72.0706,73.0858,71.453,71.7745,37400.0],["2021-04-19",72.7558,73.0096,70.1586,70.5816,47100.0],["2021-04-20",69.7525,71.3176,66.8423,67.3245,40200.0],["2021-04-21",67.6122,70.5055,67.6122,69.7102,29400.0],["2021-04-22",70.0486,71.4614,68.805,69.1349,36000.0],["2021-04-23",69.1011,72.3921,69.0165,71.4107,114900.0],["2021-04-26",71.4784,72.9589,71.0723,71.4361,30100.0],["2021-04-27",71.6476,72.9166,70.0148,70.4886,38600.0],["2021-04-28",69.9725,72.2059,69.9725,70.4124,40700.0],["2021-04-29",71.1484,72.925,68.9827,69.5749,34900.0],["2021-04-30",68.3566,70.277,67.7052,68.3989,52800.0],["2021-05-03",69.2872,70.4463,68.4243,69.761,40700.0],["2021-05-04",68.5681,69.4987,66.6646,66.9692,61800.0],["2021-05-05",62.1724,66.2247,61.7494,62.9422,102500.0],["2021-05-06",63.4752,64.2958,61.7832,62.773,73100.0],["2021-05-07",62.6039,66.4109,62.6039,65.5818,61300.0],["2021-05-10",65.3703,66.1993,61.9609,62.0878,55700.0],["2021-05-11",60.9119,62.7815,60.4466,62.2655,39200.0],["2021-05-12",61.504,63.306,60.4381,60.8188,47200.0],["2021-05-13",62.2062,66.58,61.5633,65.9625,61400.0],["2021-05-14",66.3855,67.3922,65.8525,67.1722,31100.0],["2021-05-17",66.2924,66.8846,63.9405,65.1588,59100.0],["2021-05-18",65.0742,65.0742,62.7984,62.8746,43000.0],["2021-05-19",61.9101,63.2806,60.7342,63.1199,42700.0],["2021-05-20",63.5006,64.3212,62.8069,63.9321,45700.0],["2021-05-21",65.1249,66.2417,64.3043,64.9727,35300.0],["2021-05-24",65.1419,66.0048,64.4904,64.5074,41800.0],["2021-05-25",64.998,64.998,61.2079,61.2502,59500.0],["2021-05-26",62.0201,63.6444,61.3433,63.6275,26000.0],["2021-05-27",64.2451,65.0573,63.4583,64.1859,46400.0],["2021-05-28",64.7917,65.225,63.1774,64.2224,39700.0],["2021-06-01",64.4603,67.315,64.3583,65.9216,32500.0],["2021-06-02",65.9556,65.9556,63.3898,63.8061,35900.0],["2021-06-03",63.3898,63.5597,62.4552,62.9735,32300.0],["2021-06-04",63.3898,64.044,62.8205,63.7126,37800.0],["2021-06-07",65.1995,65.1995,63.8061,64.4688,27500.0],["2021-06-08",64.9191,64.9191,63.6277,64.1714,19200.0],["2021-06-09",63.5257,63.5257,61.8944,62.1323,24100.0],["2021-06-10",62.6251,63.3643,61.6736,61.869,32600.0],["2021-06-11",63.2878,63.2878,61.6736,62.1239,29600.0],["2021-06-14",62.1408,62.4127,58.4705,60.0083,81800.0],["2021-06-15",60.6965,60.6965,58.8104,59.7024,57400.0],["2021-06-16",59.8554,60.2887,59.1757,59.643,38000.0],["2021-06-17",59.473,59.473,56.0406,58.1477,58300.0],["2021-06-18",56.9837,58.2326,56.9837,58.0542,198100.0],["2021-06-21",58.6574,60.2632,57.9947,59.3966,37000.0],["2021-06-22",58.9633,60.0423,58.496,60.0083,32000.0],["2021-06-23",60.2632,61.5121,59.3456,60.8579,32400.0],["2021-06-24",62.3023,63.7976,60.8834,63.2963,43900.0],["2021-06-25",63.1519,64.4773,61.9794,62.0389,114400.0],["2021-06-28",62.2258,62.5742,61.0788,62.3193,31800.0],["2021-06-29",62.7101,63.6022,61.1638,61.4951,55000.0],["2021-06-30",61.0703,62.3957,61.0703,62.0049,28700.0],["2021-07-01",62.5911,62.5911,61.7755,62.0984,14800.0],["2021-07-02",61.9199,61.9199,60.7645,60.7984,19800.0],["2021-07-06",60.7475,61.1468,59.3796,60.9599,47400.0],["2021-07-07",60.705,60.9599,58.9208,59.2437,52200.0],["2021-07-08",57.9437,58.1646,56.372,57.5444,60100.0],["2021-07-09",58.3516,59.507,58.2071,59.2861,25900.0],["2021-07-12",59.2522,59.9319,58.7254,59.592,21000.0],["2021-07-13",59.3966,60.1357,57.0601,58.0627,74900.0],["2021-07-14",58.6149,58.7254,57.0771,57.4085,30400.0],["2021-07-15",56.9667,57.9777,56.7543,57.2895,38600.0],["2021-07-16",58.3516,58.3516,56.5334,56.7543,45800.0],["2021-07-19",55.7347,56.0321,53.6107,55.0636,104100.0],["2021-07-20",55.4374,57.9437,55.225,56.7883,76200.0],["2021-07-21",57.1451,60.705,57.1451,60.2887,59100.0],["2021-07-22",59.6855,60.2462,57.1621,57.2046,28500.0],["2021-07-23",57.8503,58.1901,56.6778,58.0627,24400.0],["2021-07-26",58.6914,59.541,58.2241,59.2861,24000.0],["2021-07-27",58.7594,59.4051,58.0287,58.4705,35700.0],["2021-07-28",58.9973,60.1443,58.5555,59.6005,20300.0],["2021-07-29",60.4841,63.1689,59.66,61.2403,37000.0],["2021-07-30",60.688,61.4951,59.6005,60.8664,63000.0],["2021-08-02",60.8324,62.4382,58.9548,59.1587,22800.0],["2021-08-03",59.5325,59.5325,56.8817,59.1247,46200.0],["2021-08-04",55.225,55.3609,50.2037,51.852,108300.0],["2021-08-05",51.818,53.7466,51.6821,52.3108,49200.0],["2021-08-06",52.5232,53.0415,52.2513,52.4552,35200.0],["2021-08-09",52.0899,52.4212,50.705,51.0619,34600.0],["2021-08-10",50.9769,52.5827,50.9769,51.7925,42400.0],["2021-08-11",52.1664,52.1664,51.4697,51.8605,26300.0],["2021-08-12",52.1069,52.1834,51.4017,51.5122,21600.0],["2021-08-13",51.7246,51.7925,50.5096,51.1468,27300.0],["2021-08-16",50.807,50.807,49.3796,49.9914,71400.0],["2021-08-17",49.4051,49.6685,48.0967,49.2947,41100.0],["2021-08-18",49.3032,51.2998,49.2522,49.745,43000.0],["2021-08-19",49.2352,49.5241,48.2581,49.2437,33500.0],["2021-08-20",48.8783,50.5436,48.513,49.1502,59600.0],["2021-08-23",49.9574,51.2743,49.592,50.8495,43800.0],["2021-08-24",50.9854,51.1808,50.0593,51.0194,33500.0],["2021-08-25",51.0194,51.2148,50.1188,50.1868,28200.0],["2021-08-26",50.2123,50.2123,48.9803,49.0738,30100.0],["2021-08-27",49.7025,50.5011,49.2437,49.5241,75800.0],["2021-08-30",49.711,50.7135,49.2352,49.8469,62600.0],["2021-08-31",50.0203,50.943,49.8495,50.0716,42100.0],["2021-09-01",50.2168,51.5581,49.7213,50.7892,46400.0],["2021-09-02",51.0455,51.3104,50.8319,51.2078,31400.0],["2021-09-03",51.2591,51.5239,50.2681,50.5415,18000.0],["2021-09-07",50.4646,50.4646,49.354,49.5505,28300.0],["2021-09-08",49.1575,49.1917,47.8504,48.1665,36500.0],["2021-09-09",47.9358,48.4057,47.4147,47.5599,47300.0],["2021-09-10",47.7564,48.4228,47.0131,47.1584,46200.0],["2021-09-13",47.7991,47.7991,46.8337,47.1498,30700.0],["2021-09-14",47.4232,47.7052,45.2789,45.6719,78200.0],["2021-09-15",45.9111,47.6966,45.2532,47.0302,44900.0],["2021-09-16",46.979,47.0644,46.3041,46.3382,34400.0],["2021-09-17",46.4493,46.9363,45.5694,46.9363,164600.0],["2021-09-20",45.5095,46.1332,45.2276,45.5266,60700.0],["2021-09-21",45.9709,45.9709,44.2793,45.2447,54200.0],["2021-09-22",45.5352,45.7744,44.8517,45.0055,56800.0],["2021-09-23",45.3643,46.7568,44.4587,45.4839,103000.0],["2021-09-24",45.0995,46.5689,45.0995,45.3216,96300.0],["2021-09-27",45.2874,47.6539,45.2874,45.9367,116200.0],["2021-09-28",45.9282,46.5774,44.0572,44.1597,52600.0],["2021-09-29",44.023,44.5698,42.9295,44.305,46100.0],["2021-09-30",44.3818,44.3818,42.938,42.938,39300.0],["2021-10-01",43.2627,44.5954,42.8612,43.6557,57100.0],["2021-10-04",43.9205,43.9205,42.7586,43.0064,39900.0],["2021-10-05",42.9551,43.22,42.3315,43.0149,78700.0],["2021-10-06",42.3742,42.5963,41.1269,42.2973,70700.0],["2021-10-07",42.7245,43.5702,42.2973,42.6305,67300.0],["2021-10-08",42.7757,43.1858,42.2888,42.3315,26300.0],["2021-10-11",42.1008,42.6476,40.9987,41.0415,25700.0],["2021-10-12",41.0073,41.0073,40.1017,40.4691,29900.0],["2021-10-13",40.6485,40.8791,40.0419,40.3067,32400.0],["2021-10-14",40.9133,41.4088,40.6399,40.9902,36900.0],["2021-10-15",41.6395,41.9385,41.1696,41.1867,45400.0],["2021-10-18",40.9731,41.4857,40.7937,40.9048,32600.0],["2021-10-19",41.1098,41.1098,39.9223,40.059,37800.0],["2021-10-20",40.3665,41.0842,40.2469,40.8535,48800.0],["2021-10-21",40.6826,41.7164,40.5972,41.5968,53700.0],["2021-10-22",41.6993,42.3742,41.0585,41.2123,51500.0],["2021-10-25",41.3405,42.2631,41.1354,42.0667,65700.0],["2021-10-26",42.2033,42.639,41.6395,42.1862,69900.0],["2021-10-27",42.0923,42.1692,40.7937,40.9389,27000.0],["2021-10-28",41.4344,42.2375,41.4344,41.7676,43100.0],["2021-10-29",41.4601,41.9812,40.7168,41.0415,55600.0],["2021-11-01",41.3063,43.5959,41.3063,42.5023,88600.0],["2021-11-02",42.2119,42.2119,41.05,41.7591,65300.0],["2021-11-03",39.068,40.6485,36.3854,36.4879,246100.0],["2021-11-04",36.6588,37.5729,35.0271,35.6678,141500.0],["2021-11-05",35.9924,37.9403,35.8643,37.7352,106000.0],["2021-11-08",38.1197,38.9057,37.6669,37.8634,127900.0],["2021-11-09",37.6669,37.6669,36.6332,37.6584,65600.0],["2021-11-10",37.3679,38.4102,37.0262,38.0513,76900.0],["2021-11-11",38.2308,38.6665,37.5302,37.7096,57600.0],["2021-11-12",38.0684,38.2735,37.1629,37.3252,49000.0],["2021-11-15",37.5302,38.1624,36.9493,37.6071,132000.0],["2021-11-16",37.59,38.2735,37.2141,37.8634,39000.0],["2021-11-17",37.6754,37.6754,36.0864,36.5136,92800.0],["2021-11-18",36.6246,36.6588,35.0441,35.2748,110600.0],["2021-11-19",35.0185,35.5824,34.429,35.1979,58800.0],["2021-11-22",35.3004,36.411,35.0612,35.0869,43800.0],["2021-11-23",35.1979,36.112,34.9245,35.0783,54400.0],["2021-11-24",34.9245,36.3,34.7879,35.9326,122800.0],["2021-11-26",34.617,35.2834,34.2155,35.0954,52600.0],["2021-11-29",35.5909,35.7532,33.7712,33.9677,62400.0],["2021-11-30",33.7291,34.2804,32.7558,33.8152,160300.0],["2021-12-01",34.6766,34.9005,31.8859,31.929,86600.0],["2021-12-02",32.2821,32.4027,31.3088,31.6017,90100.0],["2021-12-03",32.0065,32.0151,30.4044,31.3174,95200.0],["2021-12-06",31.8687,31.8859,30.8351,31.5328,126200.0],["2021-12-07",31.8687,33.3157,31.8687,32.8247,71700.0],["2021-12-08",32.8247,33.9961,32.8247,33.2037,72300.0],["2021-12-09",32.8936,33.4449,32.3855,32.885,48000.0],["2021-12-10",33.0659,33.5052,32.084,32.239,44000.0],["2021-12-13",32.8764,35.2536,32.5147,34.823,175200.0],["2021-12-14",34.556,35.9255,34.2976,34.6938,165600.0],["2021-12-15",35.0642,36.3475,33.9703,36.2528,118500.0],["2021-12-16",36.692,37.5361,35.2536,35.5896,131400.0],["2021-12-17",35.5465,36.5715,35.2278,35.6757,395100.0],["2021-12-20",34.7799,34.8488,32.6266,32.6266,116300.0],["2021-12-21",33.2985,34.4785,32.9884,34.3493,84400.0],["2021-12-22",34.0392,34.5904,33.6516,34.0736,102800.0],["2021-12-23",34.2804,35.9082,34.2804,35.8135,72500.0],["2021-12-27",35.7704,35.9255,34.6163,35.2623,64700.0],["2021-12-28",35.2192,35.7188,34.4096,34.7885,49300.0],["2021-12-29",34.5387,35.0039,34.2804,34.4182,47800.0],["2021-12-30",34.6335,36.0116,34.6335,34.9263,53700.0],["2021-12-31",34.8833,35.6154,34.8833,35.4001,45000.0],["2022-01-03",35.512,37.1313,35.512,36.4423,50700.0],["2022-01-04",36.8385,38.3027,36.8385,38.1304,59800.0],["2022-01-05",38.2769,39.5861,37.9496,38.208,81800.0],["2022-01-06",38.3888,38.8195,37.7084,38.5439,38000.0],["2022-01-07",38.6903,39.1726,38.3285,38.785,51800.0],["2022-01-10",38.9056,39.0262,36.8815,37.2777,52100.0],["2022-01-11",37.4242,37.4242,35.7532,37.3036,64900.0],["2022-01-12",37.7687,38.1735,36.9677,37.4155,77000.0],["2022-01-13",38.0099,39.3277,37.8979,38.742,41900.0],["2022-01-14",38.251,39.4396,38.0185,38.6128,74100.0],["2022-01-18",38.3888,38.9401,38.1563,38.2682,92900.0],["2022-01-19",38.3544,38.3888,36.2614,37.1744,66800.0],["2022-01-20",37.338,37.9065,35.6154,35.8566,35300.0],["2022-01-21",35.4776,36.4423,34.866,35.2192,49000.0],["2022-01-24",35.0469,36.5284,34.3579,36.2528,45900.0],["2022-01-25",35.6671,36.1408,34.1512,35.7188,61500.0],["2022-01-26",35.8996,36.6059,33.6947,34.7799,101400.0],["2022-01-27",35.4001,36.2958,35.0297,35.3225,100200.0],["2022-01-28",35.1158,36.425,34.5818,36.2958,81000.0],["2022-01-31",35.9341,39.0951,35.9341,38.6645,303400.0],["2022-02-01",38.2682,38.2682,34.8144,35.245,136700.0],["2022-02-02",35.4001,35.7791,34.2201,35.3312,72100.0],["2022-02-03",34.7455,37.0193,34.7455,35.4776,128700.0],["2022-02-04",35.9427,36.2269,34.9436,35.7446,35000.0],["2022-02-07",35.6499,36.3217,35.4087,35.4776,38000.0],["2022-02-08",35.3484,36.4853,35.3484,36.4853,48600.0],["2022-02-09",36.5973,37.4414,36.5887,37.183,55100.0],["2022-02-10",36.7782,37.3036,35.3226,35.6929,52000.0],["2022-02-11",35.3915,35.7532,34.6163,35.3225,53300.0],["2022-02-14",35.3139,35.8996,34.6766,35.1761,39000.0],["2022-02-15",35.5809,37.0366,35.5809,36.959,45500.0],["2022-02-16",36.692,37.1227,35.8824,37.1141,41100.0],["2022-02-17",36.4767,36.4767,35.4001,35.7877,35800.0],["2022-02-18",35.3398,36.3217,35.2278,35.4862,41400.0],["2022-02-22",35.2881,35.4862,34.0133,34.2114,41900.0],["2022-02-23",34.4526,34.4526,32.73,32.997,58400.0],["2022-02-24",32.1788,33.3157,31.2658,33.1779,52200.0],["2022-02-25",33.488,33.5827,32.8161,33.0573,44700.0],["2022-02-28",32.4544,33.531,32.196,32.9712,83800.0],["2022-03-01",32.4716,32.4716,28.9402,29.0005,234300.0],["2022-03-02",29.457,31.0504,29.3967,30.9471,118500.0],["2022-03-03",31.2571,33.3674,31.2571,32.8161,91500.0],["2022-03-04",32.1098,32.618,30.8006,31.3088,58700.0],["2022-03-07",31.1637,31.1637,30.286,30.5206,68700.0],["2022-03-08",30.7292,31.6243,30.2425,31.0681,129200.0],["2022-03-09",31.9632,31.9632,30.8161,30.8508,74100.0],["2022-03-10",30.6683,30.6683,29.6342,30.3294,58300.0],["2022-03-11",30.7031,30.9812,29.7732,29.8167,50400.0],["2022-03-14",30.2512,30.3816,28.3915,28.574,96800.0],["2022-03-15",28.8086,28.939,27.983,28.6782,78200.0],["2022-03-16",29.1388,30.3207,28.939,30.286,147700.0],["2022-03-17",30.2164,32.0588,30.2164,31.9632,113200.0],["2022-03-18",31.7546,32.4325,31.0507,31.1202,294900.0],["2022-03-21",31.5548,31.5722,30.7205,31.1811,100500.0],["2022-03-22",31.3027,32.7106,31.3027,32.3803,113900.0],["2022-03-23",31.9893,32.5628,31.7025,31.7546,54500.0],["2022-03-24",32.1892,32.1892,30.7987,30.8421,91900.0],["2022-03-25",31.0246,31.4765,30.5641,30.8943,69100.0],["2022-03-28",30.7205,30.7205,29.3735,30.0426,68500.0],["2022-03-29",30.5293,31.2767,30.5293,31.016,95000.0],["2022-03-30",31.2419,31.3201,29.582,29.7559,57300.0],["2022-03-31",29.8254,29.9384,28.6609,28.8607,86600.0],["2022-04-01",29.1128,29.5473,28.9563,29.2344,76900.0],["2022-04-04",29.2344,29.9557,28.6956,29.8514,76300.0],["2022-04-05",29.5907,29.8514,28.574,29.0693,62400.0],["2022-04-06",28.6782,29.2779,27.9569,29.217,68000.0],["2022-04-07",28.9216,28.9216,27.6354,28.0786,54800.0],["2022-04-08",27.7658,27.9569,27.2183,27.6093,81100.0],["2022-04-11",27.3747,28.0265,27.1053,27.6354,46300.0],["2022-04-12",27.9569,28.2785,27.7136,27.844,34000.0],["2022-04-13",27.8092,28.235,27.7049,27.9917,61700.0],["2022-04-14",28.1916,28.5044,27.9396,28.1568,60100.0],["2022-04-18",28.1047,28.1047,27.4442,27.5746,46700.0],["2022-04-19",27.6615,28.4175,27.5485,28.2611,61900.0],["2022-04-20",28.6609,28.8173,28.2437,28.2872,43800.0],["2022-04-21",28.5392,28.9216,27.6006,27.6441,50500.0],["2022-04-22",27.6788,27.8787,27.4268,27.7049,46200.0],["2022-04-25",27.4703,27.9656,27.2183,27.6702,65300.0],["2022-04-26",27.4529,27.618,27.0792,27.1227,75200.0],["2022-04-27",27.2009,27.8353,26.5839,27.0184,61700.0],["2022-04-28",27.2009,27.3052,26.0277,27.1835,69300.0],["2022-04-29",27.001,27.7831,26.5752,26.6968,78800.0],["2022-05-02",26.5317,26.8446,26.0451,26.6882,69300.0],["2022-05-03",26.5404,27.1661,26.4709,27.0097,40100.0],["2022-05-04",27.8092,30.5988,27.366,30.0253,104400.0],["2022-05-05",29.5907,30.286,28.6174,29.2344,129800.0],["2022-05-06",29.2953,29.6863,28.0525,28.7043,86700.0],["2022-05-09",28.1742,29.3387,27.9483,28.9737,56300.0],["2022-05-10",29.5038,29.5038,27.227,28.209,61500.0],["2022-05-11",27.9482,28.6869,27.6006,27.7918,45900.0],["2022-05-12",27.7918,28.6261,27.5659,28.6087,44700.0],["2022-05-13",29.2084,30.0166,29.1215,29.6081,59100.0],["2022-05-16",29.7037,29.9731,29.1649,29.2518,98300.0],["2022-05-17",30.0426,30.9464,29.7819,30.9377,34900.0],["2022-05-18",30.6683,31.2767,29.5473,30.7292,74400.0],["2022-05-19",30.3207,30.538,29.2866,29.3387,63800.0],["2022-05-20",29.3822,29.7819,28.1047,29.217,140000.0],["2022-05-23",29.5907,31.0942,29.2866,30.2599,71000.0],["2022-05-24",30.2773,31.4939,29.9383,31.2158,55600.0],["2022-05-25",31.1116,32.6845,31.1116,31.9458,69700.0],["2022-05-26",32.6237,33.1103,32.363,32.5368,44100.0],["2022-05-27",32.5976,33.4406,32.5976,33.1972,37600.0],["2022-05-31",32.7616,32.9895,32.0342,32.3848,116000.0],["2022-06-01",32.7441,33.4277,32.2007,33.0071,61400.0],["2022-06-02",33.121,34.7337,33.121,34.3305,48600.0],["2022-06-03",34.2078,34.4795,33.2525,33.4803,38200.0],["2022-06-06",34.1464,34.313,33.5242,34.2341,110600.0],["2022-06-07",33.8484,34.3568,33.1999,33.9974,94200.0],["2022-06-08",33.6293,34.2604,32.7792,33.156,34700.0],["2022-06-09",33.0859,33.305,32.1131,32.7178,62500.0],["2022-06-10",31.9991,33.717,31.9378,33.568,78600.0],["2022-06-13",32.8668,33.305,30.5618,30.6932,185500.0],["2022-06-14",31.0,31.4645,29.5013,30.2287,102400.0],["2022-06-15",30.1937,30.7108,29.9658,30.5355,60000.0],["2022-06-16",29.5714,29.6152,27.9324,28.8965,128100.0],["2022-06-17",29.3523,29.9219,28.8089,29.3873,305000.0],["2022-06-21",29.7379,30.4478,29.2997,29.4399,90100.0],["2022-06-22",29.1945,30.4303,29.1945,29.9658,57600.0],["2022-06-23",30.071,30.5442,29.7204,30.4128,45000.0],["2022-06-24",30.6757,31.2366,29.6415,29.7204,225800.0],["2022-06-27",30.0447,30.4128,29.8518,30.2638,51000.0],["2022-06-28",30.5442,31.0701,29.177,29.2296,44400.0],["2022-06-29",29.2909,29.2909,27.8448,28.1252,34000.0],["2022-06-30",27.7571,28.3093,27.3627,28.2392,41500.0],["2022-07-01",28.1603,28.9053,27.7922,28.8176,32100.0],["2022-07-05",28.1866,29.2734,27.6607,29.2208,59500.0],["2022-07-06",28.9491,29.0718,28.1953,28.4583,30100.0],["2022-07-07",28.616,29.1682,28.5021,28.6862,88100.0],["2022-07-08",28.9754,29.0455,28.2041,28.2918,31400.0],["2022-07-11",28.1515,28.1953,27.652,27.6958,53600.0],["2022-07-12",27.6257,28.3443,27.6257,28.283,26900.0],["2022-07-13",27.9236,28.4583,27.8711,28.1691,30500.0],["2022-07-14",27.6257,27.9587,27.5555,27.8535,48700.0],["2022-07-15",28.4145,28.5021,27.836,28.4408,27100.0],["2022-07-18",28.7124,29.7116,28.7124,28.8176,35600.0],["2022-07-19",29.2033,31.1227,29.1419,30.7896,62700.0],["2022-07-20",30.8335,31.0701,29.8781,30.2638,48000.0],["2022-07-21",29.957,30.7458,29.7379,30.3602,29600.0],["2022-07-22",30.2813,30.2813,29.2296,29.6064,20600.0],["2022-07-25",29.4662,29.9044,29.3523,29.7379,25000.0],["2022-07-26",29.5188,29.773,29.1857,29.2821,17600.0],["2022-07-27",29.2471,30.3076,29.2033,30.106,26100.0],["2022-07-28",30.0096,30.3427,29.51,29.659,83700.0],["2022-07-29",29.4925,30.3689,28.9053,30.3163,86600.0],["2022-08-01",30.2813,31.0613,29.7993,30.6669,55100.0],["2022-08-02",30.7809,31.2103,30.1674,30.5355,32000.0],["2022-08-03",32.4286,32.4286,30.2901,30.9211,82400.0],["2022-08-04",31.0438,31.0438,28.6248,29.4487,122600.0],["2022-08-05",28.8089,28.9666,28.1077,28.4583,150700.0],["2022-08-08",31.0789,31.0789,27.7221,28.2041,142000.0],["2022-08-09",28.0464,28.4057,27.6344,28.0726,84200.0],["2022-08-10",28.6862,28.7563,28.0464,28.3005,64400.0],["2022-08-11",28.4758,29.2909,28.4495,28.914,57300.0],["2022-08-12",28.9403,29.326,28.8352,29.1069,51400.0],["2022-08-15",28.8352,30.4916,28.7475,30.3251,54100.0],["2022-08-16",30.1498,30.3426,29.51,29.5977,35500.0],["2022-08-17",29.212,29.326,28.6248,28.8965,62900.0],["2022-08-18",28.9666,29.3523,28.616,28.9929,33800.0],["2022-08-19",28.5898,28.5898,28.2304,28.5196,52800.0],["2022-08-22",28.0463,28.283,28.0201,28.1603,49300.0],["2022-08-23",28.2129,28.4933,28.134,28.2216,47900.0],["2022-08-24",28.3531,28.7738,28.0464,28.7037,64200.0],["2022-08-25",28.9228,29.1594,28.3882,28.6774,84900.0],["2022-08-26",28.8965,28.8965,27.8711,27.8798,48600.0],["2022-08-29",27.7922,27.8272,26.8281,26.8281,41800.0],["2022-08-30",26.9946,26.9946,25.8991,26.3548,55500.0],["2022-08-31",26.3752,26.5878,25.6576,25.8082,60600.0],["2022-09-01",25.6487,25.8436,24.5767,24.8602,61600.0],["2022-09-02",24.9842,25.4006,24.4881,24.621,51600.0],["2022-09-06",24.8336,24.8336,24.2666,24.6653,55900.0],["2022-09-07",24.807,25.4804,24.7273,25.4006,46700.0],["2022-09-08",25.1969,25.8613,25.0462,25.693,34600.0],["2022-09-09",25.9233,26.4283,25.9233,26.2246,52100.0],["2022-09-12",26.4726,26.8447,26.3309,26.7916,40000.0],["2022-09-13",26.3132,26.9068,26.1891,26.2157,81400.0],["2022-09-14",26.5081,26.5169,25.631,26.0828,66200.0],["2022-09-15",25.7639,26.6321,25.7639,26.3309,58700.0],["2022-09-16",25.9411,26.1803,25.2855,25.8879,106500.0],["2022-09-19",25.5069,26.1183,25.5069,26.0474,30200.0],["2022-09-20",25.7461,25.7727,25.0285,25.0905,49000.0],["2022-09-21",25.25,25.25,24.3286,24.4704,44900.0],["2022-09-22",24.7804,24.7804,23.9919,24.0894,53500.0],["2022-09-23",24.1868,24.1868,22.9465,23.3275,72400.0],["2022-09-26",23.1148,23.4161,22.2466,22.4061,63900.0],["2022-09-27",22.6718,22.8136,21.7239,21.8568,46800.0],["2022-09-28",21.8568,22.3086,21.7947,22.1137,35700.0],["2022-09-29",21.8125,21.8125,20.2089,20.4481,87700.0],["2022-09-30",20.1911,20.4038,18.9862,19.0571,58700.0],["2022-10-03",19.4381,20.2,18.8445,19.9608,73400.0],["2022-10-04",20.3772,21.2543,20.3772,21.1214,62300.0],["2022-10-05",20.8113,20.8202,20.3329,20.5455,33000.0],["2022-10-06",20.519,20.7493,19.9431,20.1114,33400.0],["2022-10-07",19.8899,19.8899,18.5964,18.9419,46200.0],["2022-10-10",19.0482,19.5887,18.9242,19.4204,42500.0],["2022-10-11",19.3761,20.4126,19.3052,20.0051,40800.0],["2022-10-12",20.7139,21.0683,19.9962,20.7759,54600.0],["2022-10-13",20.262,21.9188,20.1823,21.8745,59100.0],["2022-10-14",22.0074,22.344,21.6441,21.8833,42300.0],["2022-10-17",22.3175,22.8136,22.3175,22.4681,38900.0],["2022-10-18",23.0174,23.4161,22.4504,22.9022,48100.0],["2022-10-19",22.6807,23.044,22.2997,22.7782,29000.0],["2022-10-20",22.9819,23.0528,21.6884,21.9099,36400.0],["2022-10-21",22.1048,22.9376,21.8745,22.8047,40100.0],["2022-10-24",23.0085,23.2477,22.7693,22.9465,33300.0],["2022-10-25",22.9376,24.0894,22.9022,23.7882,31100.0],["2022-10-26",24.116,24.4881,23.7616,24.4349,35800.0],["2022-10-27",24.5855,25.8347,24.5855,25.2766,66600.0],["2022-10-28",25.2766,26.0651,25.2766,25.9145,40300.0],["2022-10-31",25.693,26.0385,25.3475,25.8347,36000.0],["2022-11-01",26.2423,26.8979,25.9145,26.641,40200.0],["2022-11-02",26.8802,28.3066,26.136,26.3309,64200.0],["2022-11-03",26.2246,27.837,26.2246,27.6953,53600.0],["2022-11-04",27.8902,28.6698,27.5535,28.3775,61200.0],["2022-11-07",28.3775,28.3775,26.7916,27.1991,60200.0],["2022-11-08",27.1991,27.3586,26.7739,26.9954,31400.0],["2022-11-09",26.5258,27.0131,26.1803,26.4461,31600.0],["2022-11-10",27.4649,28.1914,27.1105,27.9345,53800.0],["2022-11-11",28.0408,28.1028,27.4472,27.589,39100.0],["2022-11-14",27.7307,27.7307,26.8802,27.4561,46400.0],["2022-11-15",27.8282,28.1205,27.1194,27.2523,37300.0],["2022-11-16",27.0928,27.1548,26.3929,26.7739,30100.0],["2022-11-17",26.2423,26.4992,25.9411,26.4461,43800.0],["2022-11-18",27.0574,28.1648,27.0574,27.5624,54100.0],["2022-11-21",27.4649,27.8725,27.4029,27.5624,32200.0],["2022-11-22",27.5624,27.6687,26.8004,27.4561,36700.0],["2022-11-23",27.4649,27.837,27.3409,27.4029,15000.0],["2022-11-25",27.3586,27.3586,26.6941,26.7119,15700.0],["2022-11-28",26.579,26.9688,25.2323,25.4892,39200.0],["2022-11-29",25.4361,25.5335,24.8247,25.4183,44400.0],["2022-11-30",25.5106,26.4873,25.1701,26.2364,53200.0],["2022-12-01",26.4246,27.3475,26.2902,27.1056,46600.0],["2022-12-02",26.8726,27.8583,26.7293,27.7866,30100.0],["2022-12-05",27.5984,28.0017,26.9085,27.7239,49300.0],["2022-12-06",27.8225,27.9031,26.7024,26.9981,28400.0],["2022-12-07",26.9712,27.1235,26.3708,26.5232,39100.0],["2022-12-08",26.6128,27.0339,26.344,26.7562,39600.0],["2022-12-09",26.6128,26.6576,25.8243,25.8243,47700.0],["2022-12-12",25.7346,25.7346,24.9282,25.2597,55000.0],["2022-12-13",25.9049,26.1648,25.0268,25.3493,234700.0],["2022-12-14",25.3404,26.2633,24.982,25.7526,66100.0],["2022-12-15",25.6002,26.1916,25.2508,25.6002,56100.0],["2022-12-16",25.2866,25.6809,24.9103,25.2777,175100.0],["2022-12-19",25.3135,25.421,25.0088,25.0895,55600.0],["2022-12-20",25.2687,25.3673,24.7042,24.7311,82500.0],["2022-12-21",25.1343,25.2866,24.7221,24.7311,43900.0],["2022-12-22",24.5519,24.5519,22.921,23.1182,49300.0],["2022-12-23",23.154,23.2167,22.5537,23.1182,22800.0],["2022-12-27",23.2795,23.2795,22.8046,23.0286,29900.0],["2022-12-28",23.1899,23.2705,22.016,22.1056,48300.0],["2022-12-29",22.1773,22.8046,22.1773,22.7149,42900.0],["2022-12-30",22.4999,22.8225,22.3565,22.6791,41100.0],["2023-01-03",22.9569,23.1719,22.5805,23.1271,37400.0],["2023-01-04",23.3511,24.5071,23.3511,24.3637,38400.0],["2023-01-05",24.4623,25.0357,24.1934,24.9013,48600.0],["2023-01-06",25.3135,26.0662,24.982,25.9407,40600.0],["2023-01-09",26.2902,26.8099,26.1648,26.4963,48700.0],["2023-01-10",26.5142,27.4103,26.4873,27.1415,34300.0],["2023-01-11",27.3744,27.5447,27.2131,27.4999,46300.0],["2023-01-12",27.8225,27.9031,27.249,27.5178,103900.0],["2023-01-13",27.2669,28.0913,27.2669,27.5895,81100.0],["2023-01-17",27.6253,28.5572,27.6253,28.5214,62000.0],["2023-01-18",28.6737,29.4891,28.145,28.4049,53900.0],["2023-01-19",27.9927,27.9927,27.249,27.5268,33900.0],["2023-01-20",27.7777,28.154,27.5895,27.9748,109600.0],["2023-01-23",28.1361,28.4318,27.7328,28.1092,46300.0],["2023-01-24",28.2436,28.4676,28.0375,28.2346,30100.0],["2023-01-25",27.9389,28.5214,27.7418,28.3959,34200.0],["2023-01-26",28.5662,28.6468,27.9569,28.5303,27700.0],["2023-01-27",28.3959,28.9515,28.0196,28.2526,42200.0],["2023-01-30",27.9658,28.5124,27.7776,28.3063,40700.0],["2023-01-31",28.4407,29.0949,28.3063,29.059,125400.0],["2023-02-01",29.0232,29.9909,29.0142,29.6862,81100.0],["2023-02-02",29.9819,30.7705,29.9461,30.3762,59500.0],["2023-02-03",30.2239,30.2508,29.5608,29.731,50900.0],["2023-02-06",29.5698,29.5787,28.8529,28.9873,36300.0],["2023-02-07",28.8708,28.8708,27.8762,28.5572,33900.0],["2023-02-08",28.2346,28.5393,28.1182,28.2257,34400.0],["2023-02-09",28.4945,28.826,27.1683,27.4461,32100.0],["2023-02-10",27.3744,28.1361,27.24,28.0196,33400.0],["2023-02-13",28.0196,28.1002,27.5805,27.8135,30500.0],["2023-02-14",27.7687,27.8135,27.3744,27.482,33600.0],["2023-02-15",27.3027,27.8762,27.1504,27.4103,51600.0],["2023-02-16",27.1504,27.4372,26.6307,27.2221,38800.0],["2023-02-17",27.3834,27.4999,26.9174,27.2938,122200.0],["2023-02-21",27.0787,27.6522,26.8637,26.8816,51900.0],["2023-02-22",26.8816,27.1773,26.2185,26.4963,50500.0],["2023-02-23",26.6038,28.7633,26.4963,28.5572,105900.0],["2023-02-24",28.1988,29.3547,28.1182,28.5303,80300.0],["2023-02-27",28.9067,29.8744,28.6737,29.1845,62000.0],["2023-02-28",31.5855,35.9839,30.771,35.2147,253600.0],["2023-03-01",34.907,39.7036,34.907,39.7036,211500.0],["2023-03-02",39.2058,40.4005,38.6447,40.0656,130700.0],["2023-03-03",40.4095,43.8034,39.9389,43.2242,224800.0],["2023-03-06",43.4866,44.1654,42.0838,43.3509,179600.0],["2023-03-07",43.3237,43.7491,40.853,41.8757,135100.0],["2023-03-08",41.6313,42.2739,40.9073,42.1924,85500.0],["2023-03-09",42.3463,42.5997,40.9073,40.9344,81000.0],["2023-03-10",40.6177,42.0295,40.1199,41.2512,94700.0],["2023-03-13",40.4729,40.7625,39.061,40.129,95400.0],["2023-03-14",41.224,41.6856,40.3281,40.7987,96300.0],["2023-03-15",39.7941,39.8032,37.7216,39.2149,156200.0],["2023-03-16",38.7262,40.8801,38.0927,40.491,83200.0],["2023-03-17",40.0656,40.2828,37.9478,38.3461,407800.0],["2023-03-20",38.9343,40.8439,38.3099,40.1923,70700.0],["2023-03-21",41.0883,42.0929,41.0883,41.5499,80500.0],["2023-03-22",41.5499,42.6268,40.9525,41.3326,93800.0],["2023-03-23",41.3507,43.3418,40.6629,42.0657,129600.0],["2023-03-24",41.4956,41.4956,40.0204,40.9525,82300.0],["2023-03-27",41.5046,43.3056,40.9435,43.1698,101400.0],["2023-03-28",42.9979,43.2332,42.0476,43.0432,83200.0],["2023-03-29",43.4957,44.1473,43.1608,44.1473,71800.0],["2023-03-30",44.4279,44.9709,43.6043,44.1654,60100.0],["2023-03-31",44.5636,45.2786,44.5365,45.1519,179600.0],["2023-04-03",45.0704,45.6315,44.1382,45.0161,104200.0],["2023-04-04",44.8532,44.998,42.9798,43.3509,159700.0],["2023-04-05",42.9345,43.2604,41.9571,42.1743,77600.0],["2023-04-06",42.3191,42.4549,41.1245,41.2331,67200.0],["2023-04-10",41.1335,42.0748,40.6358,41.9481,72100.0],["2023-04-11",42.0205,43.3147,42.0205,42.4368,72600.0],["2023-04-12",43.1608,43.7491,42.7988,43.3418,44500.0],["2023-04-13",43.4957,44.627,43.1156,44.5183,80400.0],["2023-04-14",44.7446,45.6587,44.3011,44.7356,86400.0],["2023-04-17",45.1247,45.9302,44.7084,45.9211,77800.0],["2023-04-18",46.0659,47.2244,45.8578,47.2153,81400.0],["2023-04-19",46.79,47.9032,46.2379,47.6769,92300.0],["2023-04-20",47.1882,47.9937,46.9529,47.4959,70200.0],["2023-04-21",47.4416,47.686,46.9619,47.4959,59600.0],["2023-04-24",47.3511,48.6996,47.3511,47.8398,61500.0],["2023-04-25",47.3692,47.5502,45.1519,45.1971,134800.0],["2023-04-26",44.9618,46.1021,44.5727,45.2243,70800.0],["2023-04-27",45.6677,48.5457,45.6677,48.4281,112900.0],["2023-04-28",48.0751,48.962,47.5321,47.6588,91600.0],["2023-05-01",47.2696,49.7585,47.2696,49.7223,108000.0],["2023-05-02",49.2516,49.668,47.2244,49.2697,165700.0],["2023-05-03",51.0165,52.1387,45.2514,45.351,160000.0],["2023-05-04",45.1609,47.0434,44.0839,45.4596,120000.0],["2023-05-05",46.5456,49.315,46.5456,48.5186,91100.0],["2023-05-08",48.7629,48.8715,46.6814,47.1067,42100.0],["2023-05-09",46.3556,47.2063,45.4958,46.6542,87200.0],["2023-05-10",47.2425,48.1566,46.3013,47.8579,72100.0],["2023-05-11",47.2244,48.0751,45.1247,45.5501,127900.0],["2023-05-12",45.6677,46.428,44.7899,44.9528,47300.0],["2023-05-15",45.0342,45.9845,44.7989,45.5591,184900.0],["2023-05-16",45.1066,45.9211,44.5274,44.5817,76400.0],["2023-05-17",45.2605,45.9121,45.0071,45.7944,60200.0],["2023-05-18",45.6587,47.1067,45.0704,46.8443,83900.0],["2023-05-19",47.704,48.3738,45.8759,46.5185,83700.0],["2023-05-22",46.9619,47.8127,46.3737,47.0796,70100.0],["2023-05-23",46.9438,47.9394,46.7357,47.8489,87800.0],["2023-05-24",47.4506,47.4506,45.5953,45.6768,72900.0],["2023-05-25",45.2605,45.4777,43.6133,43.8577,36800.0],["2023-05-26",43.9934,44.7718,43.2785,44.3554,40200.0],["2023-05-30",44.5183,45.351,43.188,43.2875,43900.0],["2023-05-31",43.3741,43.3741,41.7248,42.6087,110100.0],["2023-06-01",42.4537,44.7774,42.2533,43.9573,71400.0],["2023-06-02",44.832,47.1101,44.3308,46.9369,70100.0],["2023-06-05",46.5451,46.5451,44.8047,44.8411,49500.0],["2023-06-06",44.8776,48.4951,44.8776,48.1215,73200.0],["2023-06-07",48.2947,50.2447,47.675,50.0624,108300.0],["2023-06-08",49.8164,49.8437,48.3038,48.969,48800.0],["2023-06-09",49.2241,49.2241,47.3106,48.0213,36300.0],["2023-06-12",47.8937,48.1489,46.454,47.4837,71200.0],["2023-06-13",47.7662,48.9325,47.6477,48.0851,51400.0],["2023-06-14",48.2947,48.2947,46.1897,46.6271,58600.0],["2023-06-15",46.4449,47.4017,46.0986,47.2012,76600.0],["2023-06-16",47.7753,47.7753,46.1806,47.1556,241200.0],["2023-06-20",47.1556,48.404,46.7729,47.6659,76400.0],["2023-06-21",47.1101,49.1786,46.9278,49.0692,74700.0],["2023-06-22",48.8505,48.8505,47.5201,47.9575,68800.0],["2023-06-23",47.2377,47.994,45.7524,46.4905,596400.0],["2023-06-26",46.5087,47.8846,46.5087,46.7182,94800.0],["2023-06-27",46.9278,48.3402,46.4813,47.4746,39800.0],["2023-06-28",47.5201,47.912,46.8367,47.8117,74600.0],["2023-06-29",47.9848,54.3452,47.912,52.5774,291000.0],["2023-06-30",52.4589,52.5956,49.5613,50.8825,133000.0],["2023-07-03",50.755,51.8302,50.3722,50.837,61300.0],["2023-07-05",50.5454,50.5454,45.1601,45.7524,118400.0],["2023-07-06",45.3879,45.3879,43.2465,43.7386,113900.0],["2023-07-07",43.5928,44.9505,43.5472,44.3946,110000.0],["2023-07-10",44.2033,45.3514,44.2033,44.6133,47800.0],["2023-07-11",44.8776,45.0416,43.0096,43.6201,68300.0],["2023-07-12",44.8229,45.2056,44.0666,44.3764,40900.0],["2023-07-13",44.5587,44.5587,43.2738,43.5837,52700.0],["2023-07-14",43.5108,43.5654,42.235,42.7544,50500.0],["2023-07-17",42.6907,44.1668,42.6907,43.1827,41100.0],["2023-07-18",43.1918,43.9755,42.3262,42.8182,60400.0],["2023-07-19",42.964,44.0028,41.9161,43.9664,79100.0],["2023-07-20",44.3309,44.3309,42.4811,43.529,48100.0],["2023-07-21",43.9664,43.9664,42.153,42.7089,54900.0],["2023-07-24",42.5904,43.5837,42.3717,43.3832,54900.0],["2023-07-25",42.9914,43.5837,41.3694,41.8432,99200.0],["2023-07-26",41.8615,43.1827,41.8615,42.882,56800.0],["2023-07-27",42.9276,43.8206,42.1075,42.39,59900.0],["2023-07-28",42.8182,43.365,42.1804,42.8,44400.0],["2023-07-31",42.4082,43.7203,42.1439,43.5199,161800.0],["2023-08-01",43.6474,44.5313,42.8,43.7021,84300.0],["2023-08-02",45.4699,48.2947,44.3855,46.7091,149200.0],["2023-08-03",46.4176,46.4176,43.4105,43.6201,68900.0],["2023-08-04",43.7841,44.7774,42.8365,44.6771,64100.0],["2023-08-07",44.8411,45.6339,44.6498,45.4972,53700.0],["2023-08-08",44.6771,44.6771,43.3285,44.258,62600.0],["2023-08-09",44.34,45.2876,44.0119,44.5222,54000.0],["2023-08-10",44.6862,45.1965,44.1851,44.4493,52500.0],["2023-08-11",44.2944,45.0963,43.1372,43.3194,44500.0],["2023-08-14",43.1189,43.2738,42.6451,42.9367,59200.0],["2023-08-15",42.6542,42.6815,41.7521,41.9252,49500.0],["2023-08-16",41.7339,42.8273,41.3785,41.3785,47800.0],["2023-08-17",41.743,42.1713,40.9593,41.3238,49500.0],["2023-08-18",40.7133,42.1075,40.522,41.4058,60200.0],["2023-08-21",41.4241,41.7612,40.3124,40.5311,69600.0],["2023-08-22",40.8409,40.8864,40.1575,40.1757,41000.0],["2023-08-23",40.2213,41.7977,39.9934,41.6428,91000.0],["2023-08-24",41.3056,41.579,40.2212,40.522,50500.0],["2023-08-25",40.7315,40.7771,39.6836,40.44,57400.0],["2023-08-28",40.3671,41.661,40.3671,41.1051,46500.0],["2023-08-29",40.9229,41.5334,40.9229,41.3785,31300.0],["2023-08-30",41.3329,41.7521,41.014,41.6883,23000.0],["2023-08-31",41.8856,42.2068,41.39,41.9132,43100.0],["2023-09-01",42.3537,42.8493,42.1334,42.3537,38900.0],["2023-09-05",42.216,42.2527,40.7293,41.1423,39100.0],["2023-09-06",41.0505,41.6654,40.5916,40.9404,37000.0],["2023-09-07",40.6375,40.6375,39.3527,40.1878,81700.0],["2023-09-08",40.4815,41.2983,40.3071,40.4631,64100.0],["2023-09-11",40.9495,41.1239,40.0777,40.1419,68100.0],["2023-09-12",40.197,40.8578,39.6831,39.8207,82700.0],["2023-09-13",39.7014,40.2245,39.2884,39.7014,84600.0],["2023-09-14",40.3255,41.2708,40.3255,40.6283,54200.0],["2023-09-15",40.5916,41.0964,40.2704,40.6192,112400.0],["2023-09-18",40.7293,40.922,40.1511,40.353,50600.0],["2023-09-19",40.0318,40.3622,39.6372,39.9859,37400.0],["2023-09-20",40.6559,40.7752,39.8574,39.9676,44700.0],["2023-09-21",39.8574,41.1056,39.6464,41.0597,96100.0],["2023-09-22",41.0321,41.6654,40.2704,40.2888,33000.0],["2023-09-25",40.0043,40.8394,39.2701,40.2796,44100.0],["2023-09-26",40.0226,40.3071,37.7925,37.9485,64900.0],["2023-09-27",38.2422,39.2334,38.0495,39.215,80000.0],["2023-09-28",39.1416,41.1881,39.1416,40.6834,80200.0],["2023-09-29",40.7293,41.1056,40.0226,40.9128,144000.0],["2023-10-02",40.7109,40.9587,40.1878,40.3805,66600.0],["2023-10-03",40.2979,41.4543,40.2979,41.0138,75600.0],["2023-10-04",40.8211,40.8211,40.0134,40.1695,43200.0],["2023-10-05",39.2242,39.8574,39.0223,39.6188,48000.0],["2023-10-06",39.3435,40.7293,38.903,40.1052,36700.0],["2023-10-09",39.9492,40.7201,39.6647,40.6834,31600.0],["2023-10-10",40.8945,41.4359,40.5182,40.5916,43600.0],["2023-10-11",40.509,41.2891,40.509,41.2432,46400.0],["2023-10-12",41.2157,41.2157,39.5729,39.7289,61800.0],["2023-10-13",39.9859,39.9859,37.6273,38.0862,33700.0],["2023-10-16",38.646,39.059,37.8659,38.1596,74700.0],["2023-10-17",38.0036,39.5087,38.0036,39.1508,68300.0],["2023-10-18",38.958,38.9856,37.6365,37.7466,51000.0],["2023-10-19",37.6365,38.389,37.095,37.2969,44700.0],["2023-10-20",37.3612,37.5723,36.9023,37.0033,49100.0],["2023-10-23",36.526,37.3061,36.526,36.8931,34700.0],["2023-10-24",37.4897,37.7925,36.7371,37.04,28000.0],["2023-10-25",36.5536,37.5264,36.4434,36.8197,51700.0],["2023-10-26",36.9849,37.1501,36.5536,36.6912,25800.0],["2023-10-27",36.4618,36.4618,35.5257,35.746,34400.0],["2023-10-30",36.3425,36.6362,35.5532,35.6083,65100.0],["2023-10-31",35.333,36.7279,35.333,36.7188,78300.0],["2023-11-01",38.958,41.5094,37.6273,38.646,159600.0],["2023-11-02",38.7745,39.6005,37.9577,39.3986,80300.0],["2023-11-03",40.4907,41.1973,39.784,40.096,40200.0],["2023-11-06",40.1328,40.1328,38.8938,40.041,45500.0],["2023-11-07",39.5638,40.197,38.3156,40.1695,135400.0],["2023-11-08",40.197,40.8486,40.0501,40.7201,48400.0],["2023-11-09",40.8119,41.7296,40.3622,40.5549,49000.0],["2023-11-10",40.5824,41.7113,40.454,41.3992,46300.0],["2023-11-13",41.3442,41.6929,41.023,41.179,33400.0],["2023-11-14",42.0784,42.8125,41.9407,42.3812,59200.0],["2023-11-15",42.5831,43.8679,42.5831,43.2714,67400.0],["2023-11-16",43.3081,43.8404,42.7024,42.9319,61000.0],["2023-11-17",43.2531,43.7762,42.6932,43.2714,90100.0],["2023-11-20",43.5926,43.5926,42.6749,42.785,132300.0],["2023-11-21",42.6749,43.3265,42.4455,43.1521,36800.0],["2023-11-22",43.3632,43.6385,42.9686,43.1338,31800.0],["2023-11-24",43.2714,44.0423,43.1429,43.9505,37000.0],["2023-11-27",44.0056,44.9142,43.3265,44.7857,43600.0],["2023-11-28",44.5195,44.9325,43.4641,43.7486,43100.0],["2023-11-29",43.9781,44.9601,43.611,43.9689,65100.0],["2023-11-30",44.2322,44.6018,43.4746,44.0474,77500.0],["2023-12-01",43.7518,45.3041,43.7518,45.184,53300.0],["2023-12-04",45.0916,45.8123,44.7682,45.3688,63800.0],["2023-12-05",46.2651,46.9581,45.378,46.2651,96000.0],["2023-12-06",46.8379,48.3626,45.8123,45.9047,72500.0],["2023-12-07",45.8862,46.801,45.6552,46.801,59600.0],["2023-12-08",46.801,47.5864,46.5885,46.8472,63600.0],["2023-12-11",46.6716,47.8082,46.2835,47.7804,101900.0],["2023-12-12",47.9652,48.1778,46.9765,48.1593,78600.0],["2023-12-13",47.7804,49.6839,47.4016,49.4714,127600.0],["2023-12-14",49.767,52.6499,49.767,52.0955,119700.0],["2023-12-15",52.1972,53.7218,51.3563,53.6479,248700.0],["2023-12-18",53.5924,54.0544,51.7537,54.0175,147000.0],["2023-12-19",54.0914,55.1725,53.8419,55.1448,135300.0],["2023-12-20",54.8676,56.7248,53.6479,53.8881,105300.0],["2023-12-21",54.5072,55.2002,53.4816,55.1171,95600.0],["2023-12-22",55.385,55.4959,54.0544,54.9692,100000.0],["2023-12-26",55.3573,57.538,55.2372,57.4918,60500.0],["2023-12-27",57.4733,57.8706,56.7895,57.2608,64900.0],["2023-12-28",57.4548,58.0646,57.1222,57.8521,61400.0],["2023-12-29",58.0924,58.656,57.3994,57.464,110300.0],["2024-01-02",57.2885,58.3049,56.4014,58.1108,102500.0],["2024-01-03",58.1016,58.1016,56.7618,57.2608,102500.0],["2024-01-04",57.5564,58.3511,56.9189,57.3532,117900.0],["2024-01-05",56.8265,59.8664,56.8265,58.9424,129200.0],["2024-01-08",59.0071,60.9753,58.5913,60.1159,135600.0],["2024-01-09",59.3675,60.0697,58.7022,60.0697,155400.0],["2024-01-10",60.0697,60.8921,59.5892,59.8757,82100.0],["2024-01-11",59.386,59.7094,58.4158,59.6539,67800.0],["2024-01-12",60.3377,60.3654,59.349,59.4599,63400.0],["2024-01-16",58.8038,59.9404,57.8614,58.2125,116300.0],["2024-01-17",57.3624,58.0462,56.3552,57.8614,79500.0],["2024-01-18",58.2587,60.0512,57.6026,59.2289,106600.0],["2024-01-19",59.6909,59.7925,58.3696,59.4784,115400.0],["2024-01-22",60.0975,64.0799,60.0975,64.0799,113300.0],["2024-01-23",64.1631,64.9392,61.927,62.2873,126400.0],["2024-01-24",62.9064,62.9064,60.6796,61.3818,83800.0],["2024-01-25",62.4259,63.4239,61.6221,62.9619,79500.0],["2024-01-26",62.9157,63.7565,62.2504,63.1652,75400.0],["2024-01-29",63.3038,63.3407,61.4558,62.4999,70500.0],["2024-01-30",62.2227,63.3684,61.6498,63.2853,77800.0],["2024-01-31",63.2853,63.2853,60.2361,60.7258,159100.0],["2024-02-01",61.3911,63.5994,60.9937,63.5994,90900.0],["2024-02-02",62.7032,63.1929,61.9362,62.9619,64500.0],["2024-02-05",62.2134,62.5461,61.2894,62.0101,55100.0],["2024-02-06",61.7884,62.7678,61.7884,62.7124,48900.0],["2024-02-07",62.8325,63.2114,61.7976,61.7976,63500.0],["2024-02-08",61.7976,63.7103,61.5389,63.6549,64000.0],["2024-02-09",63.6734,63.8397,62.2134,63.7658,49000.0],["2024-02-12",63.812,66.8982,63.812,66.7133,94600.0],["2024-02-13",64.5234,64.5789,60.9568,61.6128,105700.0],["2024-02-14",62.7678,64.7452,62.2781,64.6898,68800.0],["2024-02-15",64.8007,66.3345,64.3941,66.3345,91100.0],["2024-02-16",65.6785,65.9279,64.4588,64.9485,71500.0],["2024-02-20",63.8582,64.3571,62.5553,63.0728,176000.0],["2024-02-21",63.2021,64.3479,63.1005,64.0799,68700.0],["2024-02-22",64.6621,65.7062,62.8418,63.1282,154300.0],["2024-02-23",63.4886,64.006,62.1118,63.6734,48900.0],["2024-02-26",63.35,64.5512,63.313,64.4033,54400.0],["2024-02-27",64.6805,65.2072,63.6456,64.7637,67600.0],["2024-02-28",64.7637,64.7637,53.1397,53.8974,323400.0],["2024-02-29",54.6454,56.8475,54.125,54.7104,180100.0],["2024-03-01",54.9706,55.3051,53.1029,53.1958,151200.0],["2024-03-04",53.0286,55.7232,51.895,52.8706,168500.0],["2024-03-05",52.8056,54.5896,52.341,53.2144,119100.0],["2024-03-06",53.6325,55.0542,53.075,54.9334,164000.0],["2024-03-07",55.6582,56.3086,54.1064,54.1715,78900.0],["2024-03-08",54.5153,55.017,53.7719,53.9856,87900.0],["2024-03-11",54.0135,54.1715,53.1215,53.744,53300.0],["2024-03-12",53.391,53.7812,52.7963,53.1587,51000.0],["2024-03-13",52.629,54.0971,51.9228,53.6883,94700.0],["2024-03-14",53.2051,53.9206,52.3131,53.4281,117800.0],["2024-03-15",53.233,54.4131,53.233,54.0878,176400.0],["2024-03-18",54.5153,55.779,53.7162,55.0542,148400.0],["2024-03-19",54.8777,59.1984,54.8777,58.8081,225000.0],["2024-03-20",58.2413,58.5479,54.9241,55.6024,236900.0],["2024-03-21",55.8812,57.3957,55.3608,56.1042,114800.0],["2024-03-22",55.8254,56.6803,54.6175,54.8405,87700.0],["2024-03-25",54.9984,55.398,54.5153,55.3422,60200.0],["2024-03-26",56.1135,56.1599,55.2679,56.1228,107800.0],["2024-03-27",56.736,58.5015,56.3179,58.4736,65400.0],["2024-03-28",58.3528,59.6351,58.0369,59.6258,148000.0],["2024-04-01",59.793,61.1032,58.6316,58.9939,82800.0],["2024-04-02",58.6594,59.3006,58.2227,58.8824,98800.0],["2024-04-03",58.39,59.1984,56.8754,58.9661,92000.0],["2024-04-04",59.5514,59.9231,58.4643,59.059,129700.0],["2024-04-05",59.0311,59.8581,59.0311,59.5143,63100.0],["2024-04-08",60.2112,61.7257,59.6165,61.6514,76900.0],["2024-04-09",61.3169,61.6328,60.016,60.6293,46500.0],["2024-04-10",58.9661,59.1147,57.9532,59.0776,74300.0],["2024-04-11",59.2077,59.5514,58.7059,59.347,41000.0],["2024-04-12",59.2169,59.5793,57.3493,57.4887,45700.0],["2024-04-15",57.5351,58.2971,56.4294,56.5688,57800.0],["2024-04-16",55.9276,57.4887,55.4166,56.4201,59700.0],["2024-04-17",56.7639,56.8289,54.6825,55.1192,51500.0],["2024-04-18",55.1936,55.9276,54.2737,54.5246,92300.0],["2024-04-19",54.2458,55.7325,53.5861,55.5745,106400.0],["2024-04-22",55.7046,56.6896,55.3515,55.844,96900.0],["2024-04-23",55.9834,57.4515,55.9834,57.2471,136300.0],["2024-04-24",56.8568,57.3864,55.6953,56.5316,69600.0],["2024-04-25",55.6489,56.2807,55.0542,55.7976,76200.0],["2024-04-26",56.1228,56.3551,54.4502,54.5246,77700.0],["2024-04-29",54.9799,56.5037,54.9799,56.0856,92400.0],["2024-04-30",54.8684,55.9555,54.2644,54.4223,64800.0],["2024-05-01",54.5896,55.0821,53.5489,53.679,87000.0],["2024-05-02",54.283,54.3852,53.1865,54.125,128200.0],["2024-05-03",54.8591,55.0449,53.5768,54.6361,94800.0],["2024-05-06",55.1843,55.9834,54.8777,54.9148,52400.0],["2024-05-07",54.6547,55.0356,54.2272,54.8405,101600.0],["2024-05-08",59.5607,69.5866,59.5607,67.7561,403400.0],["2024-05-09",68.1371,74.0189,66.9106,73.4149,262300.0],["2024-05-10",72.5507,73.0897,69.7911,72.114,170600.0],["2024-05-13",72.9317,73.0153,68.4995,68.4995,102000.0],["2024-05-14",69.4101,71.2963,69.0291,70.7017,147600.0],["2024-05-15",70.711,71.5751,69.9769,70.8039,80300.0],["2024-05-16",70.5251,70.5251,68.323,69.2243,74800.0],["2024-05-17",69.438,69.8004,67.8398,69.8004,63900.0],["2024-05-20",69.9212,71.6773,69.5681,69.6982,71100.0],["2024-05-21",69.345,70.0605,68.8805,69.3265,43500.0],["2024-05-22",69.4008,70.8782,68.8526,70.4322,62500.0],["2024-05-23",70.6087,70.6087,68.0349,68.6389,69200.0],["2024-05-24",69.0849,71.1941,68.4809,70.1349,60000.0],["2024-05-28",70.9897,71.1941,69.5773,70.3114,72900.0],["2024-05-29",69.2614,69.8933,69.057,69.7632,65000.0],["2024-05-30",70.3579,70.6087,68.2393,68.5274,88900.0],["2024-05-31",68.8541,69.0969,67.4351,67.7711,90200.0],["2024-06-03",68.462,68.462,66.8936,67.1643,114400.0],["2024-06-04",66.3614,67.407,63.019,64.7462,88600.0],["2024-06-05",66.6975,67.3137,65.3344,66.8469,96200.0],["2024-06-06",67.7992,68.322,66.9496,68.1446,100800.0],["2024-06-07",66.9869,70.0492,66.9869,69.4703,153500.0],["2024-06-10",69.573,72.4859,69.573,71.0575,166200.0],["2024-06-11",70.9454,70.9454,68.9848,69.6851,111400.0],["2024-06-12",71.4403,71.6176,69.6104,70.4226,112900.0],["2024-06-13",70.1612,70.1612,67.3043,68.406,87100.0],["2024-06-14",67.7431,67.7431,66.212,67.3977,63900.0],["2024-06-17",67.0243,68.3593,66.1747,67.6965,67000.0],["2024-06-18",67.8738,69.5263,67.2483,69.517,153700.0],["2024-06-20",69.5263,69.9278,66.1933,67.3977,107700.0],["2024-06-21",66.9869,66.9869,65.7732,65.9693,176300.0],["2024-06-24",65.7452,67.7151,65.7452,66.4267,59200.0],["2024-06-25",66.2027,66.2027,64.102,64.989,77500.0],["2024-06-26",64.6529,65.2877,63.878,64.6062,77300.0],["2024-06-27",64.5502,65.4184,64.0273,64.6155,78500.0],["2024-06-28",65.4931,66.1747,64.8489,65.101,351600.0],["2024-07-01",64.8676,65.4651,62.5149,62.6082,84600.0],["2024-07-02",62.5522,62.7296,61.7307,62.5802,55200.0],["2024-07-03",63.0657,63.2711,62.1228,63.2058,29200.0],["2024-07-05",63.1684,63.1684,61.2825,62.3095,78000.0],["2024-07-08",62.9163,63.6632,62.1881,62.7016,41600.0],["2024-07-09",62.3655,63.1964,60.7504,61.0211,40300.0],["2024-07-10",61.0865,61.9827,60.6663,61.908,50900.0],["2024-07-11",63.4859,64.5408,62.0014,63.7846,72700.0],["2024-07-12",64.7649,65.5305,63.85,64.0367,49900.0],["2024-07-15",64.933,66.8189,63.906,66.0346,72900.0],["2024-07-16",66.6788,69.5543,66.6788,69.5357,59400.0],["2024-07-17",69.0875,70.0305,67.8085,68.4714,62400.0],["2024-07-18",67.5377,69.0689,67.5377,68.0232,54800.0],["2024-07-19",68.0419,68.1259,66.5295,66.7442,41800.0],["2024-07-22",67.267,69.8438,66.4361,69.629,50200.0],["2024-07-23",69.0502,71.6457,68.238,70.6747,85000.0],["2024-07-24",70.6747,71.1042,68.4994,68.7981,62600.0],["2024-07-25",70.4226,74.6892,68.8261,72.1965,134600.0],["2024-07-26",73.765,76.0056,72.4206,72.9527,145200.0],["2024-07-29",73.6436,75.7162,73.4942,74.7639,91300.0],["2024-07-30",75.2121,76.3511,74.2785,75.9776,82100.0],["2024-07-31",76.2764,78.8345,75.2774,76.3137,122900.0],["2024-08-01",76.9019,77.7888,72.6166,74.4091,80600.0],["2024-08-02",71.3749,71.6736,68.5554,68.9568,114000.0],["2024-08-05",65.3717,65.9973,62.7203,64.7275,143000.0],["2024-08-06",64.2608,67.2296,63.8966,65.3717,80700.0],["2024-08-07",65.4464,66.3427,54.6258,54.6352,322300.0],["2024-08-08",56.0169,57.9775,55.3727,56.4837,97400.0],["2024-08-09",56.4837,56.4837,54.6258,56.1103,95500.0],["2024-08-12",55.7368,56.297,53.1787,55.2794,115200.0],["2024-08-13",55.8769,56.129,54.9526,55.5781,69500.0],["2024-08-14",55.9889,56.6891,54.8499,55.0646,101900.0],["2024-08-15",56.8385,58.0709,56.2877,56.5678,89300.0],["2024-08-16",56.4931,57.5387,55.6435,55.8302,50100.0],["2024-08-19",55.5594,56.2317,55.1487,55.6995,52500.0],["2024-08-20",55.8862,56.0356,54.4951,54.99,60800.0],["2024-08-21",55.5221,57.3613,54.8499,57.1933,95100.0],["2024-08-22",56.8292,56.9132,55.2794,55.6621,46100.0],["2024-08-23",56.0356,58.5003,54.8873,57.5294,70400.0],["2024-08-26",58.2109,58.6217,57.3707,58.1456,60400.0],["2024-08-27",57.5294,57.9775,56.4371,56.7918,46000.0],["2024-08-28",56.2503,56.9319,55.6622,56.269,79400.0],["2024-08-29",57.2026,58.9952,56.325,58.2296,78500.0],["2024-08-30",58.3704,59.3938,57.2719,59.1121,88300.0],["2024-09-03",58.0606,58.0606,56.8025,57.1311,76300.0],["2024-09-04",56.4176,56.8025,55.7791,56.0983,38900.0],["2024-09-05",55.8354,56.0983,54.6618,55.5913,56300.0],["2024-09-06",55.5913,56.2485,53.7605,53.9295,66500.0],["2024-09-09",54.3144,54.3144,52.878,53.0188,63200.0],["2024-09-10",52.878,54.5773,52.493,54.5304,71900.0],["2024-09-11",54.0703,55.3848,52.2677,54.2863,75100.0],["2024-09-12",54.9998,55.3754,54.0891,54.2206,59500.0],["2024-09-13",55.1876,56.8401,54.5961,56.0326,62400.0],["2024-09-16",56.1265,56.4927,55.4881,56.1171,47600.0],["2024-09-17",56.9997,58.5207,56.9997,57.1593,55700.0],["2024-09-18",56.8682,59.0276,56.1641,56.6335,60400.0],["2024-09-19",58.023,58.8211,57.2813,58.6145,61500.0],["2024-09-20",58.0324,58.6521,57.0278,58.023,152800.0],["2024-09-23",58.4925,58.6427,57.0842,57.4409,50900.0],["2024-09-24",57.3377,59.0558,57.056,58.3141,56000.0],["2024-09-25",58.6333,58.6333,57.1593,57.2813,53300.0],["2024-09-26",58.3235,58.7835,57.6475,57.9667,52900.0],["2024-09-27",58.8211,60.0229,57.4973,59.8351,70300.0],["2024-09-30",59.7224,59.9571,59.0089,59.8727,116600.0],["2024-10-01",59.713,59.7412,57.8822,58.868,50700.0],["2024-10-02",58.8399,59.4595,58.1357,58.3892,39300.0],["2024-10-03",58.3329,59.6098,57.5912,58.53,53800.0],["2024-10-04",59.7318,61.741,59.4408,61.7035,83000.0],["2024-10-07",61.4875,63.2151,61.0181,62.4733,147200.0],["2024-10-08",62.1541,62.5672,60.3796,61.1965,69200.0],["2024-10-09",61.4594,63.5249,61.4594,63.262,74700.0],["2024-10-10",62.3513,62.5485,61.0275,62.0321,69000.0],["2024-10-11",62.0509,64.7455,62.0509,64.5671,54100.0],["2024-10-14",65.0459,65.0459,63.3277,63.3371,61500.0],["2024-10-15",62.924,63.6657,62.0415,62.4358,48900.0],["2024-10-16",63.2526,64.3323,62.8207,63.9286,40900.0],["2024-10-17",64.2291,64.2291,62.7926,63.4967,31400.0],["2024-10-18",63.6282,63.7596,62.5109,63.5718,56900.0],["2024-10-21",63.5719,64.1821,62.3325,62.5579,85400.0],["2024-10-22",62.6799,63.2244,61.5908,62.4733,41400.0],["2024-10-23",61.8161,61.9664,60.3327,61.2246,40800.0],["2024-10-24",61.1495,61.2152,59.7506,60.5299,39200.0],["2024-10-25",60.7176,61.2622,60.2576,60.6613,37000.0],["2024-10-28",61.1683,62.924,60.9617,62.586,41800.0],["2024-10-29",61.6002,61.9945,60.4172,60.4172,48200.0],["2024-10-30",60.0886,61.5063,59.8726,60.4266,48600.0],["2024-10-31",60.4454,60.9336,59.544,59.591,48300.0],["2024-11-01",59.9759,60.5862,58.1169,58.2296,85600.0],["2024-11-04",58.2296,60.3233,58.2296,58.8493,104400.0],["2024-11-05",52.0987,52.0987,45.7518,50.2021,327500.0],["2024-11-06",53.3192,53.4131,48.991,52.662,200400.0],["2024-11-07",52.2207,53.8168,51.7137,52.2207,90500.0],["2024-11-08",51.4133,51.9297,49.5637,50.1176,92400.0],["2024-11-11",50.4744,51.864,50.2679,50.5026,111100.0],["2024-11-12",49.9017,50.5965,49.4229,49.5543,72800.0],["2024-11-13",49.5449,50.1364,49.3478,49.9111,74600.0],["2024-11-14",50.0237,51.2912,49.6012,49.7609,79200.0],["2024-11-15",51.6762,51.6762,49.6013,49.9205,112400.0],["2024-11-18",54.3802,54.3802,51.7231,51.7231,137400.0],["2024-11-19",50.8218,51.2537,50.4556,50.8781,94100.0],["2024-11-20",50.3524,51.2725,50.0613,50.9063,76200.0],["2024-11-21",51.2819,52.6902,51.1316,52.033,66000.0],["2024-11-22",52.2114,53.4225,52.2114,53.3192,66200.0],["2024-11-25",53.5352,54.9247,53.5352,53.8638,60500.0],["2024-11-26",53.2817,53.723,52.4742,53.3568,86200.0],["2024-11-27",53.507,54.4553,52.662,52.7841,56300.0],["2024-11-29",53.3509,53.7572,52.7463,53.1336,42600.0],["2024-12-02",52.0188,54.0784,51.0646,53.5493,90700.0],["2024-12-03",53.9461,54.1256,52.6235,53.1998,71300.0],["2024-12-04",53.1053,55.4767,53.1053,55.2216,96300.0],["2024-12-05",54.8531,54.9476,52.5762,52.7179,68000.0],["2024-12-06",52.9163,53.0297,51.6598,51.981,58500.0],["2024-12-09",52.529,53.8044,52.1038,52.444,71800.0],["2024-12-10",52.3117,52.8408,51.5748,52.1511,58800.0],["2024-12-11",52.2078,52.7746,51.707,52.4156,73200.0],["2024-12-12",52.1511,52.7179,50.8567,51.3669,181100.0],["2024-12-13",51.0363,52.0377,50.7906,52.0188,113400.0],["2024-12-16",51.9527,52.0471,50.3749,50.5828,77000.0],["2024-12-17",50.3088,50.6206,49.2506,49.6758,67500.0],["2024-12-18",50.082,50.6583,47.2477,47.8429,91000.0],["2024-12-19",49.3262,50.1576,46.9643,47.021,152200.0],["2024-12-20",46.3219,48.7121,46.3219,47.6729,240800.0],["2024-12-23",47.3233,47.8146,46.7376,47.295,65800.0],["2024-12-24",47.5595,47.8902,47.1627,47.739,18100.0],["2024-12-26",47.4839,48.098,46.5675,48.0413,68900.0],["2024-12-27",47.8051,48.0413,46.9832,47.3989,65900.0],["2024-12-30",47.0021,48.2775,46.3313,47.824,75900.0],["2024-12-31",47.9752,48.4476,47.5501,48.1169,64800.0],["2025-01-02",48.4193,48.9767,47.3139,47.465,60300.0],["2025-01-03",47.6729,48.4476,47.0493,48.098,171200.0],["2025-01-06",48.5704,48.9861,47.7674,47.8429,78400.0],["2025-01-07",47.6823,48.3909,46.8982,47.3989,85700.0],["2025-01-08",47.2761,47.5879,46.1424,47.4461,100300.0],["2025-01-10",47.0021,47.4272,46.2935,47.0588,103100.0],["2025-01-13",46.4447,48.646,46.4447,48.4004,82400.0],["2025-01-14",48.6554,49.6002,48.0886,48.9672,62100.0],["2025-01-15",50.4127,50.4127,49.0617,49.7608,66300.0],["2025-01-16",49.8647,51.1591,49.2034,50.7339,124600.0],["2025-01-17",51.4047,51.4708,50.4883,50.8945,46300.0],["2025-01-21",51.1024,52.2078,49.279,51.7354,58800.0],["2025-01-22",51.8393,51.9432,50.4316,50.4788,56100.0],["2025-01-23",50.1198,51.0079,50.1198,50.7339,56900.0],["2025-01-24",50.63,50.8095,50.1765,50.4788,34900.0],["2025-01-27",50.5544,51.5748,50.2049,51.263,56900.0],["2025-01-28",50.8662,51.0646,50.1954,50.3088,45400.0],["2025-01-29",49.912,50.819,49.8742,50.2426,37200.0],["2025-01-30",50.3749,51.4708,50.3277,51.1969,45600.0],["2025-01-31",50.8662,51.4142,50.082,50.4694,83800.0],["2025-02-03",49.4018,49.6663,48.1264,49.09,70100.0],["2025-02-04",48.8916,50.0442,48.8822,50.0065,41000.0],["2025-02-05",50.0065,50.186,49.4207,49.9876,93300.0],["2025-02-06",50.2426,50.2426,49.3546,49.7608,47600.0],["2025-02-07",49.6947,49.997,48.9767,49.2506,38100.0],["2025-02-10",49.1278,49.9403,48.8916,49.6947,40600.0],["2025-02-11",49.3546,49.9592,49.1373,49.8175,46000.0],["2025-02-12",49.0806,49.0806,48.2208,48.4948,47100.0],["2025-02-13",48.457,49.6002,48.2964,49.4396,45700.0],["2025-02-14",49.9592,50.2899,49.4113,49.9025,44800.0],["2025-02-18",50.0726,50.8662,49.8742,50.8284,45300.0],["2025-02-19",50.6206,51.7354,50.2238,51.348,103600.0],["2025-02-20",51.5559,51.5559,50.0065,50.4883,44400.0],["2025-02-21",51.1874,51.1874,48.9389,49.194,58200.0],["2025-02-24",49.5813,49.6002,47.4934,47.8146,92900.0],["2025-02-25",48.0224,49.2884,48.0224,48.8916,77300.0],["2025-02-26",49.4018,54.6925,49.4018,50.2804,140700.0],["2025-02-27",50.2899,51.7259,50.0915,50.819,104000.0],["2025-02-28",50.3245,50.7809,47.7093,48.3275,149200.0],["2025-03-03",48.2609,48.6127,41.8229,42.2414,210500.0],["2025-03-04",42.1272,42.8024,40.5011,42.0892,138600.0],["2025-03-05",42.0512,43.1353,41.7374,42.6503,135100.0],["2025-03-06",42.4125,43.4681,41.6708,42.6693,75200.0],["2025-03-07",42.926,43.0972,42.1748,42.3269,82600.0],["2025-03-10",41.842,43.9531,41.7278,43.2779,72600.0],["2025-03-11",43.0972,43.9626,42.4601,43.2208,86600.0],["2025-03-12",43.392,43.6773,42.2128,42.5266,65800.0],["2025-03-13",42.6217,43.0116,41.1763,41.376,77000.0],["2025-03-14",41.7754,42.7549,41.6327,42.6217,59600.0],["2025-03-17",42.8309,43.6393,42.5457,42.7454,71100.0],["2025-03-18",42.85,43.0877,42.5457,42.8785,63500.0],["2025-03-19",42.8595,44.2193,42.7739,44.0577,55200.0],["2025-03-20",43.7914,44.5712,43.5632,44.0196,45000.0],["2025-03-21",43.3064,43.5727,42.3745,42.3745,198000.0],["2025-03-24",42.7263,43.8865,42.4601,42.9736,67700.0],["2025-03-25",42.869,43.2208,42.4601,42.4601,60300.0],["2025-03-26",42.2318,42.9546,42.0512,42.6122,57800.0],["2025-03-27",42.5552,42.888,41.5376,42.2794,53100.0],["2025-03-28",42.1272,42.1272,39.7499,39.8069,55700.0],["2025-03-31",39.1603,39.7784,38.5041,39.5026,88000.0],["2025-04-01",38.9891,40.2729,38.6087,39.436,72000.0],["2025-04-02",38.7894,40.1207,38.7894,39.9781,56300.0],["2025-04-03",38.0286,38.5231,34.6908,35.2233,126900.0],["2025-04-04",34.2343,35.5942,33.2073,35.1568,135900.0],["2025-04-07",33.6923,36.0982,32.456,34.4626,236700.0],["2025-04-08",35.3755,35.6512,33.911,34.4626,150100.0],["2025-04-09",34.1392,37.9906,33.5496,37.2679,97900.0],["2025-04-10",36.4215,36.8875,34.6623,35.5942,73600.0],["2025-04-11",35.3564,36.0506,34.4816,35.8414,55400.0],["2025-04-14",36.4691,36.4691,35.385,36.1077,63400.0],["2025-04-15",35.6608,36.7068,35.6608,36.2503,49000.0],["2025-04-16",36.0316,36.7068,35.4896,36.1362,102000.0],["2025-04-17",36.1267,37.3725,35.9936,36.3835,66500.0],["2025-04-21",36.0031,36.0031,35.3755,35.5657,54700.0],["2025-04-22",35.9841,36.4025,34.7098,36.0697,93500.0],["2025-04-23",36.954,38.0381,36.4025,36.4405,58800.0],["2025-04-24",36.2979,37.2298,35.6988,37.2013,71300.0],["2025-04-25",37.0872,37.6768,36.935,37.6007,46200.0],["2025-04-28",37.4771,37.9145,36.2979,36.7829,51700.0],["2025-04-29",36.5547,37.4961,36.4976,37.2488,67500.0],["2025-04-30",36.8209,37.0587,35.946,36.5451,83500.0],["2025-05-01",36.7639,37.6673,36.1457,37.3154,63300.0],["2025-05-02",37.8384,38.6563,37.6863,38.352,59400.0],["2025-05-05",37.943,38.9511,37.3439,37.8194,68200.0],["2025-05-06",37.943,39.3029,37.943,38.5421,80700.0],["2025-05-07",36.7258,38.1808,35.1948,36.7829,154100.0],["2025-05-08",37.2298,38.9511,36.1362,38.5707,135200.0],["2025-05-09",38.7989,39.3124,37.2964,37.7053,94900.0],["2025-05-12",39.7594,41.0527,39.7594,40.2729,109000.0],["2025-05-13",40.6247,41.5757,40.5011,41.1953,71200.0],["2025-05-14",41.5281,41.5281,40.3014,40.5201,63100.0],["2025-05-15",40.3585,41.2238,40.2444,40.6913,67400.0],["2025-05-16",41.0336,41.3189,40.1302,40.5962,103100.0],["2025-05-19",39.7023,40.8054,39.6548,40.6818,52100.0],["2025-05-20",40.4916,40.6342,39.8545,39.9971,38600.0],["2025-05-21",39.5026,39.7879,38.5707,38.5802,73000.0],["2025-05-22",38.428,38.8845,38.0381,38.5517,56100.0],["2025-05-23",37.7338,38.3044,37.6102,37.6483,67300.0],["2025-05-27",38.4375,39.9305,38.0572,39.4551,63300.0],["2025-05-28",39.2934,39.2934,38.5041,38.5517,48500.0],["2025-05-29",38.9415,39.1793,38.409,38.856,51300.0],["2025-05-30",38.856,39.4604,38.4338,38.5298,97100.0],["2025-06-02",38.2899,38.9231,37.5991,37.9061,84900.0],["2025-06-03",38.3091,39.7674,36.4574,39.6523,69800.0],["2025-06-04",39.8154,39.8441,39.1438,39.1917,55900.0],["2025-06-05",39.1918,39.5371,38.8368,39.1726,41100.0],["2025-06-06",39.6715,40.2471,39.2301,39.5851,37000.0],["2025-06-09",39.7674,41.0434,39.7674,40.2663,60200.0],["2025-06-10",40.5541,40.7652,39.8154,40.2471,48400.0],["2025-06-11",40.65,41.1489,39.8154,40.4294,51300.0],["2025-06-12",39.9785,39.9977,39.3644,39.47,38500.0],["2025-06-13",38.8176,39.2205,37.7335,37.791,42000.0],["2025-06-16",38.0405,38.4434,37.9637,38.1748,55300.0],["2025-06-17",38.0021,38.2323,37.6183,37.7047,52000.0],["2025-06-18",37.743,38.0501,36.8988,36.9563,51400.0],["2025-06-20",37.2058,37.532,36.8604,36.918,113200.0],["2025-06-23",36.7549,37.2729,36.0737,37.0523,58200.0],["2025-06-24",37.4169,38.0597,37.1578,37.9157,54400.0],["2025-06-25",38.0788,38.0788,37.5032,37.5608,31000.0],["2025-06-26",37.7335,38.5202,37.6183,38.4914,38800.0],["2025-06-27",38.76,39.2685,38.3091,38.5106,262600.0],["2025-06-30",38.7025,38.8176,37.2442,38.1652,42000.0],["2025-07-01",37.8198,40.9667,37.8198,39.681,67200.0],["2025-07-02",39.9497,40.7652,39.777,40.5541,53900.0],["2025-07-03",40.5541,41.2257,40.5541,40.8131,20800.0],["2025-07-07",40.3718,41.0146,39.3549,39.9881,66600.0],["2025-07-08",40.0264,41.005,39.7482,40.3718,44700.0],["2025-07-09",40.794,40.8323,39.7578,40.7364,40100.0],["2025-07-10",40.4102,41.715,40.4102,40.8899,49600.0],["2025-07-11",40.4486,41.1298,40.1224,40.6788,48300.0],["2025-07-14",40.5445,40.5445,39.3549,40.2471,43500.0],["2025-07-15",40.4965,40.5349,38.8943,38.8943,57100.0],["2025-07-16",39.067,39.374,38.2419,38.8368,45100.0],["2025-07-17",38.9807,39.7674,38.5394,39.3644,51900.0],["2025-07-18",39.6906,39.6906,38.8368,39.2013,65800.0],["2025-07-21",39.3549,39.7482,38.4338,39.3261,39800.0],["2025-07-22",39.5467,40.9379,39.5467,40.8323,44800.0],["2025-07-23",41.2929,42.0124,41.0818,41.9932,48800.0],["2025-07-24",41.7246,41.8301,40.6117,41.1202,61400.0],["2025-07-25",41.4655,42.1947,40.8419,42.022,52100.0],["2025-07-28",42.1083,42.7416,41.4847,41.7054,43600.0],["2025-07-29",42.1179,42.1179,40.6117,40.6213,52100.0],["2025-07-30",40.9379,40.9475,39.729,40.3239,44500.0],["2025-07-31",39.9881,40.5829,39.6235,40.3047,92000.0],["2025-08-01",39.6523,39.6523,38.4242,38.5969,65700.0],["2025-08-04",39.0958,39.7002,38.8368,39.6715,54000.0],["2025-08-05",40.1032,40.6117,39.3261,40.4869,62000.0],["2025-08-06",36.7645,38.6833,34.0589,35.4788,302600.0],["2025-08-07",35.5652,36.5438,34.7113,35.8626,116500.0],["2025-08-08",36.2656,36.3135,34.3659,34.529,77100.0],["2025-08-11",34.4331,35.2294,33.8958,34.98,100900.0],["2025-08-12",35.1718,36.2464,35.0567,35.5748,74800.0],["2025-08-13",35.8146,36.6014,35.8146,36.4574,59300.0],["2025-08-14",36.0641,36.611,35.2006,35.8338,55200.0],["2025-08-15",35.9873,35.9873,34.8073,34.8265,64300.0],["2025-08-18",35.0375,35.7475,34.8648,35.498,50500.0],["2025-08-19",35.805,35.9969,35.4213,35.6611,51700.0],["2025-08-20",35.6132,35.8338,34.9608,35.1431,53800.0],["2025-08-21",35.0279,35.4693,34.6442,35.4309,45700.0],["2025-08-22",35.7379,37.7814,35.3541,37.4552,106700.0],["2025-08-25",37.4648,37.791,36.2176,37.6759,56000.0],["2025-08-26",37.6663,38.194,37.6087,37.7047,66700.0],["2025-08-27",37.532,38.0213,36.9467,36.9851,61600.0],["2025-08-28",37.2921,37.2921,36.3423,36.8892,119800.0],["2025-08-29",36.9182,37.0054,36.0757,36.3178,72100.0],["2025-09-02",35.8239,36.066,35.4849,35.6398,90200.0],["2025-09-03",35.3977,35.9401,34.5939,35.2912,126900.0],["2025-09-04",35.3493,35.9691,34.9619,35.9498,106800.0],["2025-09-05",36.0175,36.9376,35.8335,36.5115,94900.0],["2025-09-08",36.7245,36.7245,35.7367,36.3662,81600.0],["2025-09-09",36.2112,36.3371,34.8457,34.9135,70600.0],["2025-09-10",34.9038,35.2815,34.3227,34.836,90700.0],["2025-09-11",34.7779,35.9207,34.4874,35.8045,81200.0],["2025-09-12",35.7948,35.7948,34.5842,34.6423,58800.0],["2025-09-15",34.5067,35.2234,34.5067,34.8651,41300.0],["2025-09-16",34.991,34.991,34.5067,34.7779,67800.0],["2025-09-17",34.6423,36.5986,34.6423,34.9135,151200.0],["2025-09-18",35.1943,36.8117,34.9425,36.773,115400.0],["2025-09-19",36.8504,36.9473,35.4752,35.4752,161900.0],["2025-09-22",35.3203,36.1338,34.8844,35.9304,125800.0],["2025-09-23",35.9982,36.773,35.9207,36.1628,132100.0],["2025-09-24",36.3371,36.6374,35.6689,35.9788,56400.0],["2025-09-25",35.8529,35.8626,34.7682,34.9716,58300.0],["2025-09-26",34.9522,35.9982,34.9522,35.9691,64400.0],["2025-09-29",36.1531,36.3371,35.1943,35.4558,46100.0],["2025-09-30",35.3493,35.911,35.0975,35.698,54500.0],["2025-10-01",35.3009,36.0369,35.0781,35.7754,42900.0],["2025-10-02",35.7754,36.095,35.1459,35.4849,49500.0],["2025-10-03",35.572,36.434,35.4558,35.5624,40200.0],["2025-10-06",35.6108,36.25,34.7779,34.9232,62000.0],["2025-10-07",34.9425,35.204,33.8966,33.9256,72000.0],["2025-10-08",34.284,34.9716,34.0322,34.9135,55200.0],["2025-10-09",34.9038,34.9038,34.1968,34.2356,41000.0],["2025-10-10",34.3227,34.5164,33.0443,33.0734,53300.0],["2025-10-13",33.7707,34.5648,33.4027,34.3518,66400.0],["2025-10-14",33.8966,35.4365,33.2187,35.0007,50300.0],["2025-10-15",35.2815,35.7657,35.0007,35.4946,51800.0],["2025-10-16",35.5721,36.1047,34.8457,35.0588,55200.0],["2025-10-17",34.7585,35.0781,34.1484,34.4293,60400.0],["2025-10-20",34.8748,35.5333,34.807,35.3396,38500.0],["2025-10-21",35.3203,36.0369,35.2815,35.4849,38200.0],["2025-10-22",35.543,35.8142,34.8166,34.9522,37300.0],["2025-10-23",35.1459,36.3178,35.1459,36.0369,68900.0],["2025-10-24",36.6567,36.7439,36.2209,36.5308,35300.0],["2025-10-27",36.8601,36.8601,35.8723,35.9885,32400.0],["2025-10-28",35.7754,36.0272,35.4461,35.5527,45000.0],["2025-10-29",35.3106,36.279,34.8747,35.2718,46600.0],["2025-10-30",34.9329,35.6108,34.7682,35.0975,36500.0],["2025-10-31",34.7198,35.0975,34.3227,34.807,52500.0],["2025-11-03",34.7101,35.2331,33.7029,34.5067,52700.0],["2025-11-04",34.1968,34.9232,33.4124,33.4705,121700.0],["2025-11-05",32.9281,34.3808,30.0808,33.0056,134300.0],["2025-11-06",32.9087,33.8675,32.2405,33.4995,112900.0],["2025-11-07",33.393,33.9934,32.5988,32.9959,103400.0],["2025-11-10",33.2671,33.2671,30.6813,30.7781,89900.0],["2025-11-11",30.8072,32.3083,28.3569,28.7734,170300.0],["2025-11-12",28.8605,30.0227,28.7443,28.8315,193500.0],["2025-11-13",28.8315,29.4319,28.1245,28.3666,188900.0],["2025-11-14",28.1535,28.8508,27.5531,27.6015,84800.0],["2025-11-17",27.7468,27.9598,26.7299,26.788,144400.0],["2025-11-18",26.6427,27.1851,26.4103,26.7105,121600.0],["2025-11-19",26.633,26.972,26.3909,26.4587,142100.0],["2025-11-20",26.9817,27.2335,25.5774,25.6549,154900.0],["2025-11-21",25.8098,27.3884,25.6839,27.2625,173100.0],["2025-11-24",27.4562,27.7565,26.7105,27.4853,107900.0],["2025-11-25",27.5725,28.5216,27.4756,28.4635,110300.0],["2025-11-26",28.5119,28.57,27.5434,27.7565,103200.0],["2025-11-28",27.7274,28.2698,27.6112,28.1632,70500.0],["2025-12-01",28.0652,28.7712,27.8102,28.0652,98800.0],["2025-12-02",28.5555,29.4184,28.1338,29.1733,103600.0],["2025-12-03",29.2713,33.9096,29.2713,33.7331,520200.0],["2025-12-04",37.5281,38.0282,32.8604,34.3509,540200.0],["2025-12-05",34.2234,34.4293,32.2426,33.1644,218900.0],["2025-12-08",34.1352,34.8118,32.5662,32.7427,165100.0],["2025-12-09",32.6642,33.488,32.223,32.3406,136100.0],["2025-12-10",32.2916,33.7331,31.6444,33.2428,279000.0],["2025-12-11",33.1447,33.5566,32.4583,33.537,111900.0],["2025-12-12",33.5664,34.145,32.7329,32.9094,144500.0],["2025-12-15",33.3409,33.3409,32.3406,32.88,136300.0],["2025-12-16",32.7231,33.0271,31.9092,32.0955,146000.0],["2025-12-17",31.0953,31.6346,30.2715,30.5657,192000.0],["2025-12-18",30.9482,31.2031,29.6734,30.5363,193400.0],["2025-12-19",30.35,30.605,29.6734,30.0656,231600.0],["2025-12-22",29.9872,31.5071,29.8695,30.3108,114300.0],["2025-12-23",30.3108,30.5265,29.693,30.4088,98800.0],["2025-12-24",30.2323,30.7913,29.8891,30.35,40600.0],["2025-12-26",30.2421,30.5461,29.644,30.399,72900.0],["2025-12-29",30.399,30.5951,29.4184,29.5655,119800.0],["2025-12-30",29.5459,30.0754,29.1242,29.1831,92000.0],["2025-12-31",28.9673,29.4086,28.2711,29.134,203100.0],["2026-01-02",29.085,29.6734,29.0752,29.4871,59700.0],["2026-01-05",29.8303,31.4777,29.7812,31.0658,150200.0],["2026-01-06",30.7913,32.0955,30.4579,32.0759,96300.0],["2026-01-07",31.968,31.968,30.4579,30.5755,66600.0],["2026-01-08",30.4186,32.4289,30.4088,31.9974,71900.0],["2026-01-09",32.223,32.223,31.2718,32.1445,64300.0],["2026-01-12",32.223,33.4389,31.8601,33.2428,75200.0],["2026-01-13",33.3605,33.586,32.8015,33.0075,71700.0],["2026-01-14",33.0859,33.3213,31.919,32.5368,77400.0],["2026-01-15",32.9486,33.7821,32.5662,33.5272,64700.0],["2026-01-16",33.4389,33.4585,32.5956,33.184,87900.0],["2026-01-20",32.1249,32.3308,31.6444,31.7425,71000.0],["2026-01-21",31.9778,33.4782,31.9778,33.3605,124400.0],["2026-01-22",33.7135,34.3999,33.3801,33.6939,95600.0],["2026-01-23",33.7527,33.8312,32.1249,32.8898,134300.0],["2026-01-26",33.0957,33.3801,31.2325,31.311,83100.0],["2026-01-27",31.3208,31.6542,30.7717,31.311,52600.0],["2026-01-28",31.4875,31.7523,30.5853,30.8207,65700.0],["2026-01-29",31.1933,32.272,30.9776,32.2524,71900.0],["2026-01-30",32.0759,33.1447,31.9484,32.8015,189500.0],["2026-02-02",32.5858,34.0567,32.1641,33.2526,81900.0],["2026-02-03",33.3115,34.6451,32.9977,34.1352,114000.0],["2026-02-04",34.7824,35.5963,34.243,34.8412,81300.0],["2026-02-05",34.6059,34.802,33.7527,34.1352,236200.0],["2026-02-06",34.4195,36.0376,34.4195,35.7728,112900.0],["2026-02-09",35.812,35.9493,35.0864,35.8905,66900.0],["2026-02-10",36.0278,37.1162,35.5276,36.5377,104600.0],["2026-02-11",36.9201,37.9105,36.3121,37.8517,95300.0],["2026-02-12",38.0184,38.8617,36.9691,37.9203,111300.0],["2026-02-13",38.2439,38.9304,37.5379,38.7048,118600.0],["2026-02-17",39.0382,39.7149,38.2341,39.1853,106800.0],["2026-02-18",39.1265,39.9012,38.1753,38.4302,146700.0],["2026-02-19",38.3126,38.3126,36.4494,38.1066,135600.0],["2026-02-20",38.038,39.6168,37.6556,38.8911,91800.0],["2026-02-23",38.7539,38.7539,36.4886,36.9299,146300.0],["2026-02-24",36.6848,37.6163,36.4592,37.5967,93900.0],["2026-02-25",37.7732,38.1361,36.6848,37.4398,87300.0],["2026-02-26",37.7634,37.8615,36.0081,37.43,58400.0],["2026-02-27",36.9351,36.9351,35.6481,36.4599,142800.0],["2026-03-02",37.4003,38.9743,36.4203,38.9446,126200.0],["2026-03-03",37.6181,38.2418,36.9054,38.0141,125400.0],["2026-03-04",36.3312,38.519,31.6883,37.3409,219300.0],["2026-03-05",36.8658,38.4794,36.1827,37.529,150000.0],["2026-03-06",36.1332,36.1926,32.9159,33.094,147600.0],["2026-03-09",32.0843,32.995,30.342,32.5595,146900.0],["2026-03-10",32.3615,33.7474,32.3615,33.1534,119000.0],["2026-03-11",33.0742,33.3316,31.5992,32.0645,124000.0],["2026-03-12",31.2824,32.1635,30.8865,31.9853,112200.0],["2026-03-13",32.2031,32.7773,30.5697,30.9657,116800.0],["2026-03-16",31.322,31.8269,30.3816,30.3816,72000.0],["2026-03-17",30.6291,31.2725,30.3816,30.6588,67600.0],["2026-03-18",30.4509,30.9162,29.5005,29.5995,142100.0],["2026-03-19",29.352,30.2925,28.9066,29.5995,102000.0],["2026-03-20",29.4213,29.5797,28.7185,28.8076,133400.0],["2026-03-23",29.8767,30.9261,29.7579,30.0054,70100.0],["2026-03-24",29.6787,31.718,29.6292,31.3517,64400.0],["2026-03-25",32.2031,33.5692,31.5299,33.2227,84900.0],["2026-03-26",33.0247,33.7177,32.3912,32.7872,85700.0],["2026-03-27",32.4704,32.4704,31.3814,31.9061,61100.0],["2026-03-30",32.2823,32.2823,31.1834,31.4606,50700.0],["2026-03-31",32.2724,32.4209,31.3913,32.1833,42300.0],["2026-04-01",32.2229,33.3217,31.4903,32.7674,71600.0],["2026-04-02",31.8863,32.7674,31.5794,32.1041,65100.0],["2026-04-06",32.0546,32.7872,31.9754,32.4506,49400.0],["2026-04-07",32.4209,32.6684,31.7279,32.0843,59200.0],["2026-04-08",33.7771,35.0937,33.7771,34.8364,84600.0],["2026-04-09",33.985,35.955,33.985,35.7867,59300.0],["2026-04-10",35.8956,36.9054,35.7966,36.054,57700.0],["2026-04-13",35.9352,36.7074,35.3214,36.7074,74100.0],["2026-04-14",36.6876,37.529,35.4699,36.8064,51700.0],["2026-04-15",36.4599,37.3013,36.0144,36.8262,117200.0],["2026-04-16",36.8658,36.945,35.5491,35.7966,69100.0],["2026-04-17",36.7272,38.4299,36.4104,37.8755,64800.0],["2026-04-20",37.7369,38.5388,37.2815,38.2517,47300.0],["2026-04-21",38.4695,39.0535,37.5389,37.925,65200.0],["2026-04-22",37.8458,38.6081,37.7567,38.0735,52000.0],["2026-04-23",37.7072,39.5386,37.7072,39.3109,63400.0],["2026-04-24",39.1822,39.8851,38.7665,39.8356,75100.0],["2026-04-27",39.8653,40.4989,38.5883,38.9743,94400.0],["2026-04-28",38.8259,39.2119,37.9151,38.8358,45300.0],["2026-04-29",38.5388,38.9249,37.133,37.9547,59400.0],["2026-04-30",37.925,39.6178,37.925,39.0733,62400.0],["2026-05-01",39.0832,39.5386,37.9349,39.2713,75700.0],["2026-05-04",39.2713,39.4495,37.727,38.1626,69700.0],["2026-05-05",38.5586,40.1128,38.5586,39.5485,104200.0],["2026-05-06",40.588,40.588,34.1335,36.5193,128000.0],["2026-05-07",36.7668,38.123,35.7372,36.4896,84900.0],["2026-05-08",36.4203,36.8955,34.3315,36.8757,135200.0],["2026-05-11",36.8361,36.9351,35.8956,36.0441,78500.0],["2026-05-12",35.7867,36.054,34.579,36.054,91900.0],["2026-05-13",35.8362,36.648,35.0343,35.9451,111600.0],["2026-05-14",36.3609,36.6282,35.4402,35.658,52900.0],["2026-05-15",35.2521,36.1827,34.7374,35.3808,178600.0],["2026-05-18",35.2125,35.2125,32.9257,33.4306,153000.0],["2026-05-19",33.2128,33.2128,30.6786,30.6885,115700.0],["2026-05-20",30.639,31.7279,30.1935,31.6982,101900.0],["2026-05-21",31.0844,33.2029,30.6687,32.9356,82900.0],["2026-05-22",33.2128,34.4404,32.213,33.5395,100700.0],["2026-05-26",34.1434,35.0838,33.8662,34.8265,62100.0],["2026-05-27",35.0739,36.0045,35.0541,35.8362,97100.0],["2026-05-28",35.4798,35.9451,34.7869,35.9352,63100.0],["2026-05-29",35.7372,35.9748,35.0838,35.955,119600.0],["2026-06-01",35.55,35.55,33.82,34.77,70600.0],["2026-06-02",34.36,36.85,33.83,36.33,76200.0],["2026-06-03",36.03,36.04,34.88,35.64,77200.0],["2026-06-04",35.89,36.21,35.02,36.02,58700.0],["2026-06-05",35.96,35.96,34.33,34.49,46400.0],["2026-06-08",34.57,35.36,34.57,35.06,46200.0],["2026-06-09",35.24,36.72,34.42,34.85,55700.0],["2026-06-10",34.81,35.3,33.9,33.9,80000.0],["2026-06-11",34.44,35.37,34.01,35.35,65200.0],["2026-06-12",36.0,38.51,36.0,37.18,163100.0],["2026-06-15",38.4,39.41,37.18,37.64,95600.0],["2026-06-16",38.0,39.58,37.36,37.55,116600.0],["2026-06-17",37.75,38.7,37.12,37.35,102000.0],["2026-06-18",37.82,39.48,37.82,39.3,122800.0],["2026-06-22",39.29,39.98,38.47,38.54,82600.0],["2026-06-23",37.8,37.94,36.21,36.76,74900.0],["2026-06-24",36.7,37.2,35.87,35.94,94400.0],["2026-06-25",36.33,37.64,36.24,36.41,115300.0],["2026-06-26",36.27,36.49,34.8,36.23,184200.0],["2026-06-29",35.81,36.11,33.4,34.23,101100.0],["2026-06-30",34.53,35.12,33.39,35.06,152600.0],["2026-07-01",35.05,35.05,33.38,33.54,85300.0],["2026-07-02",33.4,33.53,31.63,31.99,79300.0],["2026-07-06",31.98,33.41,31.98,33.05,76000.0],["2026-07-07",32.82,33.64,31.3,31.67,88200.0],["2026-07-08",31.57,32.21,31.57,31.92,89700.0],["2026-07-09",32.44,32.53,31.88,32.09,70600.0],["2026-07-10",32.12,33.0,32.0,32.68,80800.0],["2026-07-13",32.68,32.95,32.03,32.03,64200.0],["2026-07-14",32.51,33.41,31.92,32.35,61300.0],["2026-07-15",32.63,33.32,32.43,33.26,74600.0],["2026-07-16",33.08,33.75,32.93,33.72,73300.0],["2026-07-17",32.95,33.7,32.6,33.0,112000.0],["2026-07-20",33.37,33.37,31.59,31.78,93900.0],["2026-07-21",32.0,33.01,31.57,32.8,68400.0],["2026-07-22",32.78,33.8,32.78,33.54,101100.0],["2026-07-23",33.01,33.68,32.36,33.15,79200.0],["2026-07-24",33.38,33.38,32.7,33.1,65200.0],["2026-07-27",33.35,33.65,32.56,33.28,106300.0],["2026-07-28",33.36,34.82,33.36,34.33,115400.0],["2026-07-29",33.95,34.35,31.97,32.15,139000.0],["2026-07-30",33.0,33.9,32.995,33.5,63490.0],["2026-07-31",33.85,34.31,32.77,33.43,108279.465615],["2026-08-03",33.85,35.16,33.85,35.06,86611.584018],["2026-08-04",35.75,36.47,35.05,35.13,102229.304577],["2026-08-05",35.53,41.3,34,40.47,374803.007187],["2026-08-06",40.57,40.61,35.86,36.94,127004.130641],["2026-08-07",37.22,39,36.68,37.09,101305.85131],["2026-08-10",36.53,37.07,35.08,35.1,108714.855668],["2026-08-11",35.47,36.27,34.48,34.51,128077.80469],["2026-08-12",35.16,35.25,34.22,34.25,149558.487667],["2026-08-13",34.76,35.44,34.13,34.39,173047.771717],["2026-08-14",34.32,34.6,34,34.44,90372.514476],["2026-08-17",34.51,34.93,34.02,34.7,83988.610055],["2026-09-01",33.21,33.21,32.195,32.82,112977.444193],["2026-09-02",32.76,33.84,32.58,33.44,111925.651941],["2026-09-03",33.82,34.14,33.125,34.12,90034.121928],["2026-09-04",33.9,35.8,33.49,35.75,110538.295027],["2026-09-08",36.08,36.39,35.44,35.69,97535.314355],["2026-09-09",35.68,35.68,34.5,34.88,83208.112262]]}