{"t":"IRMD","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2014-07-16",9.1024,10.2584,7.2273,9.0114,902700.0],["2014-07-17",8.4197,8.9659,8.092,8.1922,144400.0],["2014-07-18",8.4652,8.4652,8.0101,8.0101,22400.0],["2014-07-21",8.1648,8.1648,7.737,8.001,39900.0],["2014-07-22",8.1011,8.1011,7.5186,7.9646,12700.0],["2014-07-23",7.9282,8.2732,7.9191,8.1831,18600.0],["2014-07-24",7.9646,8.6473,7.9646,8.3924,14600.0],["2014-07-25",8.4652,8.5107,8.1958,8.3833,37900.0],["2014-07-28",8.4197,8.4197,8.2195,8.4197,47800.0],["2014-07-29",8.4197,8.5107,8.3888,8.5107,60400.0],["2014-07-30",8.6291,8.6291,8.4197,8.4652,14800.0],["2014-07-31",8.4288,8.4698,8.3105,8.3105,27900.0],["2014-08-01",8.4106,8.5471,8.3196,8.5289,14500.0],["2014-08-04",8.5927,8.5927,8.3651,8.5836,14900.0],["2014-08-05",8.4106,8.5126,8.3087,8.5107,24800.0],["2014-08-06",8.7838,8.9932,8.3287,8.538,20000.0],["2014-08-07",8.6473,8.8748,8.538,8.6473,13400.0],["2014-08-08",8.7383,10.5315,8.7383,10.0399,37500.0],["2014-08-11",11.9605,12.3793,10.0217,10.049,34300.0],["2014-08-12",10.0126,10.0308,9.33,9.5302,30200.0],["2014-08-13",9.421,10.0126,9.421,10.0126,7900.0],["2014-08-14",9.9762,10.2402,9.7396,9.867,7300.0],["2014-08-15",9.8215,10.0126,9.7669,9.7851,8300.0],["2014-08-18",9.8943,11.3689,9.7851,9.9125,23300.0],["2014-08-19",9.8488,10.2129,9.7942,9.9944,22300.0],["2014-08-20",9.8761,10.0855,9.8761,10.0855,11900.0],["2014-08-21",10.0308,10.2766,10.0308,10.2766,3300.0],["2014-08-22",10.2857,10.2857,9.9762,10.1037,4600.0],["2014-08-25",10.2584,10.2857,9.9671,10.1492,17600.0],["2014-08-26",10.1583,10.2311,9.9398,10.1037,9600.0],["2014-08-27",10.1037,10.1765,9.8306,9.9671,13100.0],["2014-08-28",10.0399,10.1492,9.5575,9.8943,10500.0],["2014-08-29",9.8852,10.1401,9.7487,9.8306,15600.0],["2014-09-02",10.8455,10.8455,9.1115,9.4665,20500.0],["2014-09-03",9.0023,9.0023,5.6981,6.5082,653100.0],["2014-09-04",6.5082,6.9997,6.2807,6.9906,151800.0],["2014-09-05",6.8268,7.3274,6.8268,7.0088,108000.0],["2014-09-08",7.0088,7.2455,7.0088,7.2,17100.0],["2014-09-09",7.3729,7.4093,6.9724,6.9724,19100.0],["2014-09-10",7.027,7.1181,6.3717,6.9633,32700.0],["2014-09-11",6.7995,7.2819,6.7813,7.0999,91300.0],["2014-09-12",7.1181,7.2819,6.5992,6.9679,27800.0],["2014-09-15",6.754,6.8996,6.5992,6.7085,26700.0],["2014-09-16",6.5901,6.7631,6.5082,6.5355,14500.0],["2014-09-17",6.5537,6.8632,6.5355,6.6675,16600.0],["2014-09-18",6.5082,6.8541,6.5082,6.5173,34400.0],["2014-09-19",6.5173,6.6447,6.0531,6.1441,50700.0],["2014-09-22",6.1987,6.5537,6.1623,6.4354,14700.0],["2014-09-23",6.2624,6.49,6.1441,6.328,4500.0],["2014-09-24",6.5173,6.5173,6.2442,6.4809,1700.0],["2014-09-25",6.2533,6.5719,6.1441,6.3171,81100.0],["2014-09-26",6.3353,6.5992,6.3353,6.4991,5400.0],["2014-09-29",6.1714,6.4809,6.0995,6.4627,37900.0],["2014-09-30",6.3626,6.6174,6.2351,6.3808,10900.0],["2014-10-01",6.4445,6.4627,6.2533,6.4126,10600.0],["2014-10-02",6.4172,6.5264,6.2898,6.5264,6800.0],["2014-10-03",6.5719,6.5719,6.3717,6.5537,3300.0],["2014-10-06",6.5537,6.7267,6.4627,6.6538,13700.0],["2014-10-07",6.581,6.7267,6.4809,6.4809,5400.0],["2014-10-08",6.49,6.49,6.49,6.49,200.0],["2014-10-09",7.2573,7.2573,6.49,6.5992,2400.0],["2014-10-10",6.8359,6.8359,6.49,6.5537,11100.0],["2014-10-13",6.5992,6.8177,6.5992,6.5992,10900.0],["2014-10-14",6.5492,6.6356,6.2807,6.6356,10500.0],["2014-10-15",6.4627,6.5264,6.2989,6.3717,13500.0],["2014-10-16",6.3262,6.4172,6.3262,6.3899,31300.0],["2014-10-17",6.4081,6.581,6.3899,6.581,11500.0],["2014-10-20",6.3808,6.5719,6.3717,6.5355,1600.0],["2014-10-21",6.4263,6.8723,6.3717,6.5901,70200.0],["2014-10-22",6.581,6.845,6.5173,6.5537,15900.0],["2014-10-23",6.5537,6.8541,6.4172,6.6447,5000.0],["2014-10-24",6.6903,6.6903,6.5628,6.5628,1200.0],["2014-10-27",6.4627,6.804,6.3717,6.804,22600.0],["2014-10-28",6.5537,6.8177,6.399,6.6857,8700.0],["2014-10-29",6.4809,6.7449,6.3899,6.7449,3600.0],["2014-10-30",6.7358,6.7722,6.399,6.4718,52500.0],["2014-10-31",6.6903,6.7358,6.541,6.6174,9300.0],["2014-11-03",6.8632,6.8632,6.6102,6.6102,900.0],["2014-11-04",6.8095,6.8095,6.7995,6.7995,1400.0],["2014-11-05",6.6356,6.8268,6.5992,6.8177,8600.0],["2014-11-06",6.8086,6.845,6.6903,6.845,2600.0],["2014-11-07",6.7085,6.7904,6.6903,6.7358,5200.0],["2014-11-10",6.8541,6.8541,6.6111,6.6265,12300.0],["2014-11-11",6.7358,6.8632,6.7358,6.8359,4300.0],["2014-11-12",6.8541,6.9087,6.8532,6.9087,9400.0],["2014-11-13",6.8996,7.1954,6.8268,7.1954,7900.0],["2014-11-14",7.2546,7.291,7.1909,7.2455,11600.0],["2014-11-17",7.3001,7.7552,7.3001,7.7552,36900.0],["2014-11-18",7.6915,7.737,7.6005,7.6824,9900.0],["2014-11-19",7.6187,7.6187,7.4549,7.5004,8300.0],["2014-11-20",7.5368,7.7088,7.5277,7.555,6500.0],["2014-11-21",7.8554,7.8554,7.5914,7.7825,14600.0],["2014-11-24",7.7279,7.7734,7.646,7.646,700.0],["2014-11-25",7.7279,8.2104,7.6642,8.092,5600.0],["2014-11-26",8.1557,8.1922,7.8308,8.0192,17200.0],["2014-11-28",8.1175,8.1175,8.0192,8.0283,2600.0],["2014-12-01",8.0101,8.1831,8.001,8.1375,13000.0],["2014-12-02",8.1831,8.1922,8.0192,8.0347,1300.0],["2014-12-03",8.1466,8.2377,8.1466,8.2377,9100.0],["2014-12-04",8.2832,8.4379,8.1648,8.4288,900.0],["2014-12-05",8.4379,8.4379,8.0829,8.4197,15400.0],["2014-12-08",8.5107,8.7838,8.5016,8.7838,17400.0],["2014-12-09",9.0678,9.0678,8.7838,8.9932,4000.0],["2014-12-10",8.9886,9.1024,8.8748,8.8748,14000.0],["2014-12-11",9.0023,9.1251,8.893,9.1024,2100.0],["2014-12-12",9.1479,9.33,9.1206,9.1479,6500.0],["2014-12-15",9.3837,9.3837,8.9112,8.9568,3900.0],["2014-12-16",9.1479,9.2844,9.0569,9.0569,8000.0],["2014-12-17",9.1934,9.2571,9.1024,9.1206,11800.0],["2014-12-18",9.3026,9.5029,9.2662,9.4847,10200.0],["2014-12-19",9.5575,9.7031,9.3482,9.603,8900.0],["2014-12-22",9.8761,11.8131,9.8761,11.2324,78000.0],["2014-12-23",11.9241,11.9241,11.2688,11.378,25400.0],["2014-12-24",11.5746,11.5964,11.378,11.5054,3500.0],["2014-12-26",11.56,11.5964,11.56,11.5964,1200.0],["2014-12-29",11.6511,11.8331,11.4781,11.6966,12000.0],["2014-12-30",11.7421,11.8331,11.56,11.6966,6400.0],["2014-12-31",11.6283,11.7421,11.5691,11.7421,7900.0],["2015-01-02",11.6511,11.8331,11.5782,11.6056,6900.0],["2015-01-05",11.8149,11.8331,11.6875,11.6966,4500.0],["2015-01-06",11.7057,11.7785,11.6966,11.6966,2900.0],["2015-01-07",11.824,11.824,11.6966,11.8058,7000.0],["2015-01-08",11.7867,12.2245,11.6147,11.6147,16800.0],["2015-01-09",12.27,12.27,11.6274,12.1972,13100.0],["2015-01-12",13.8356,14.9734,12.7525,14.4592,63300.0],["2015-01-13",14.5638,14.8369,13.5161,13.7901,23500.0],["2015-01-14",14.5547,14.5547,13.4087,14.0996,8000.0],["2015-01-15",14.0723,14.4182,13.9267,13.9267,9100.0],["2015-01-16",13.9722,14.1087,13.9267,14.0905,3000.0],["2015-01-20",14.2452,14.4273,13.9676,14.0177,12400.0],["2015-01-21",14.1997,14.4182,14.045,14.3909,5600.0],["2015-01-22",14.1997,14.3909,14.0177,14.309,14100.0],["2015-01-23",14.1087,14.2908,14.0177,14.1087,22200.0],["2015-01-26",14.2179,14.2452,12.9163,13.9267,19100.0],["2015-01-27",13.7446,13.9267,13.4351,13.4715,21700.0],["2015-01-28",13.8356,14.0996,13.6081,13.6627,15500.0],["2015-01-29",13.8538,13.8538,12.8162,13.1894,27200.0],["2015-01-30",13.1894,13.3942,13.1894,13.3259,1600.0],["2015-02-02",13.4351,13.7264,13.4351,13.5353,2700.0],["2015-02-03",13.6536,13.6627,12.8207,13.2258,15700.0],["2015-02-04",13.2895,13.6991,12.8253,13.0983,12200.0],["2015-02-05",13.6536,14.0814,13.426,14.0541,22600.0],["2015-02-06",13.7537,14.0778,13.7082,14.045,5900.0],["2015-02-09",14.0996,14.0996,13.8356,13.8629,4500.0],["2015-02-10",13.8629,13.8629,13.6536,13.6536,1400.0],["2015-02-11",13.487,13.8811,13.3896,13.8811,1800.0],["2015-02-12",13.335,13.7164,13.335,13.6172,6700.0],["2015-02-13",13.5262,13.7355,13.2986,13.2986,9200.0],["2015-02-17",13.5171,13.8356,13.2076,13.8356,15000.0],["2015-02-18",14.1087,14.1087,13.2349,13.9904,8800.0],["2015-02-19",13.6354,13.6354,13.6354,13.6354,200.0],["2015-02-20",13.6445,13.6445,13.2258,13.4078,1600.0],["2015-02-23",13.426,13.4715,13.244,13.3714,2800.0],["2015-02-24",13.5626,13.5626,13.1985,13.335,7200.0],["2015-02-25",13.9085,13.9085,13.2312,13.2804,2900.0],["2015-02-26",13.2895,13.3714,12.7579,13.1894,2100.0],["2015-02-27",13.1985,13.1985,13.1985,13.1985,1300.0],["2015-03-02",13.1985,13.6481,13.1985,13.6481,6500.0],["2015-03-03",13.2076,13.6536,13.1985,13.1985,5100.0],["2015-03-04",12.8526,12.8526,11.9332,12.716,2500.0],["2015-03-05",13.2768,13.2768,12.4712,12.7069,25700.0],["2015-03-06",12.7433,12.8444,12.6978,12.6978,4300.0],["2015-03-09",12.5886,13.8038,12.5886,13.6263,1800.0],["2015-03-10",13.6536,13.7901,13.426,13.7901,2200.0],["2015-03-11",13.69,13.7537,13.5626,13.6081,11400.0],["2015-03-12",14.1087,14.1087,14.0086,14.0177,800.0],["2015-03-13",14.0077,14.0177,12.7069,14.0177,6300.0],["2015-03-16",14.0086,14.0177,13.1712,13.6536,3000.0],["2015-03-17",14.0177,14.0177,13.5535,13.7037,1300.0],["2015-03-18",13.6536,13.872,13.6536,13.872,800.0],["2015-03-19",13.3123,13.8038,13.0619,13.2895,6200.0],["2015-03-20",13.4715,13.7446,13.1894,13.1894,18000.0],["2015-03-23",13.426,13.6536,13.4169,13.6445,4500.0],["2015-03-24",13.2531,13.6536,13.2167,13.6536,1700.0],["2015-03-25",13.2312,13.2312,13.1985,13.2167,2000.0],["2015-03-26",13.2713,13.6536,13.2713,13.6536,3200.0],["2015-03-27",13.69,14.0177,13.6081,13.8083,3700.0],["2015-03-30",13.9358,13.9358,13.4715,13.4715,2700.0],["2015-03-31",13.6536,14.0177,13.6536,13.8629,3700.0],["2015-04-01",13.7537,13.7628,13.7537,13.7628,2300.0],["2015-04-02",13.9267,14.0177,13.8994,14.0086,3800.0],["2015-04-06",13.9267,14.1087,13.9267,14.0996,4400.0],["2015-04-07",14.1542,15.4832,14.1087,14.2361,38200.0],["2015-04-08",14.2935,14.3818,14.0177,14.1087,3000.0],["2015-04-09",14.1178,14.3026,14.1178,14.2671,2100.0],["2015-04-10",14.2452,14.3845,14.045,14.3845,3000.0],["2015-04-13",14.2179,14.2179,14.0177,14.1815,2000.0],["2015-04-14",14.2361,14.2452,14.136,14.136,2900.0],["2015-04-15",14.5502,14.5502,14.1178,14.1178,1700.0],["2015-04-16",14.1105,14.38,14.1105,14.3035,6500.0],["2015-04-17",14.3363,14.5638,14.1269,14.4273,3500.0],["2015-04-20",14.3454,14.5456,14.1724,14.2689,5700.0],["2015-04-21",14.2908,14.2908,14.2616,14.2616,300.0],["2015-04-22",14.3727,14.5638,14.1178,14.2908,16100.0],["2015-04-23",14.3363,14.3809,14.3363,14.3809,1200.0],["2015-04-24",14.1087,14.4728,14.1087,14.3272,3800.0],["2015-04-27",14.227,14.5138,14.227,14.3363,7000.0],["2015-04-28",14.5183,14.5729,14.3363,14.3818,22200.0],["2015-04-29",14.5456,14.9452,14.2908,14.4728,31800.0],["2015-04-30",14.7914,15.201,14.2908,14.7459,18700.0],["2015-05-01",14.5729,14.8096,14.5729,14.7914,3500.0],["2015-05-04",14.7095,14.8715,14.4546,14.4546,32800.0],["2015-05-05",14.6731,14.7641,14.4728,14.4728,25700.0],["2015-05-06",14.6458,14.7914,14.3909,14.5957,5200.0],["2015-05-07",15.0098,15.0098,14.4273,14.9916,5600.0],["2015-05-08",14.6275,15.2101,14.5638,15.11,3700.0],["2015-05-11",15.2465,15.9201,15.2192,15.6925,17800.0],["2015-05-12",15.9201,16.2023,15.7107,16.0202,10400.0],["2015-05-13",16.1659,16.2023,15.3921,16.2023,8800.0],["2015-05-14",16.2023,16.2023,15.6379,15.7744,5700.0],["2015-05-15",15.9474,16.2023,15.3794,16.2023,13000.0],["2015-05-18",16.2023,16.3661,15.9292,16.3388,9300.0],["2015-05-19",16.3388,16.803,16.0839,16.803,13100.0],["2015-05-20",16.803,16.8394,16.4298,16.7484,31000.0],["2015-05-21",16.7757,17.0852,16.7757,17.0306,19200.0],["2015-05-22",17.1671,17.2945,17.067,17.2763,23400.0],["2015-05-26",17.2945,18.3413,17.2945,18.0682,21400.0],["2015-05-27",18.2412,18.3049,17.0397,17.2399,31600.0],["2015-05-28",17.2945,17.6951,17.2945,17.5403,6100.0],["2015-05-29",17.5075,17.7952,17.4393,17.5585,3000.0],["2015-06-01",17.6586,17.6768,17.3765,17.6586,10000.0],["2015-06-02",17.7133,18.4779,17.5767,18.1229,35200.0],["2015-06-03",18.0591,19.0331,18.0591,18.4688,24800.0],["2015-06-04",18.6599,19.0012,18.3231,18.4141,13000.0],["2015-06-05",18.6508,18.7591,18.4597,18.5325,10500.0],["2015-06-08",18.6599,18.7782,17.3037,18.1957,32300.0],["2015-06-09",18.2139,18.5598,18.0136,18.2048,92000.0],["2015-06-10",18.2958,18.3777,18.264,18.2867,17400.0],["2015-06-11",18.3322,18.4779,18.2139,18.2867,13400.0],["2015-06-12",18.8693,19.115,18.4688,19.0786,6100.0],["2015-06-15",19.2516,21.1358,18.7236,18.7509,30100.0],["2015-06-16",18.933,19.3244,17.6586,18.578,35900.0],["2015-06-17",18.4688,19.2243,18.4688,18.8511,20500.0],["2015-06-18",18.8602,19.734,18.3686,19.4791,32200.0],["2015-06-19",19.115,20.4076,18.669,20.3529,19000.0],["2015-06-22",20.7079,20.7079,19.9361,20.4349,18900.0],["2015-06-23",20.7535,21.1266,20.271,20.9719,24400.0],["2015-06-24",20.9628,21.1995,20.4804,20.8991,16300.0],["2015-06-25",21.2086,21.3087,20.4931,21.1175,29500.0],["2015-06-26",20.9355,21.0083,19.825,20.6806,334100.0],["2015-06-29",20.0344,20.8809,18.6235,20.5987,30400.0],["2015-06-30",20.6998,21.3406,20.6624,21.1813,38200.0],["2015-07-01",21.154,21.8457,21.1358,21.6819,36300.0],["2015-07-02",21.6637,21.8457,20.0162,20.0799,20200.0],["2015-07-06",20.0253,20.5259,19.3426,20.2756,23000.0],["2015-07-07",20.0253,20.2073,19.6157,19.8068,34300.0],["2015-07-08",19.7977,20.0708,19.5155,19.8523,21300.0],["2015-07-09",19.998,19.998,19.3881,19.5884,28500.0],["2015-07-10",19.5246,19.5975,19.1332,19.5884,35600.0],["2015-07-13",19.379,19.9798,19.379,19.7067,13500.0],["2015-07-14",19.5884,19.9615,19.5884,19.9524,6500.0],["2015-07-15",19.9798,20.1873,19.7249,19.9069,14900.0],["2015-07-16",19.998,20.1072,19.3517,19.5155,13400.0],["2015-07-17",19.4063,20.109,19.4063,19.6612,11100.0],["2015-07-20",19.4336,19.6794,18.5689,18.7691,33700.0],["2015-07-21",18.7509,18.7509,17.7133,17.8771,36600.0],["2015-07-22",17.7497,17.8334,17.1853,17.2672,75100.0],["2015-07-23",17.2946,18.1138,17.249,17.9408,34300.0],["2015-07-24",17.8862,18.7418,17.7588,18.2321,13900.0],["2015-07-27",18.3595,18.9421,18.2412,18.5962,16300.0],["2015-07-28",18.6599,18.9785,18.4323,18.4506,12300.0],["2015-07-29",18.4797,19.3571,18.4414,19.0331,16600.0],["2015-07-30",19.5701,20.9355,19.2151,20.3529,81300.0],["2015-07-31",20.2346,22.5739,20.0344,22.5739,35200.0],["2015-08-03",22.5921,23.7846,21.9004,23.5843,84400.0],["2015-08-04",23.8847,24.5765,21.3624,21.8093,69100.0],["2015-08-05",21.8822,22.928,21.8093,22.1279,34700.0],["2015-08-06",22.0096,22.4738,21.4361,21.6728,33900.0],["2015-08-07",21.8002,22.9562,21.4452,22.3009,27200.0],["2015-08-10",22.7833,24.0303,22.756,23.912,98800.0],["2015-08-11",24.0576,24.531,23.8301,24.0758,49800.0],["2015-08-12",24.2852,24.3489,23.557,23.9575,62300.0],["2015-08-13",23.8483,24.3034,23.7299,23.8483,26400.0],["2015-08-14",23.8756,24.3034,23.7026,23.8847,18600.0],["2015-08-17",24.0303,24.1851,23.8483,23.9666,23100.0],["2015-08-18",23.9803,24.1213,23.9029,23.9211,12100.0],["2015-08-19",23.8847,24.1213,23.7299,23.7572,17500.0],["2015-08-20",23.4842,23.5206,22.7651,23.0473,25000.0],["2015-08-21",22.756,23.2202,22.2554,22.847,25800.0],["2015-08-24",22.7469,23.4905,22.1734,22.4283,25400.0],["2015-08-25",22.756,22.9016,21.8694,22.3555,35300.0],["2015-08-26",22.6741,23.6571,22.3555,23.6571,21800.0],["2015-08-27",23.5752,23.5752,22.8925,23.0655,13700.0],["2015-08-28",23.1201,23.1201,22.4374,22.7924,15400.0],["2015-08-31",22.9198,23.3658,21.6637,21.7547,44000.0],["2015-09-01",21.0447,22.3009,20.9355,21.1722,49700.0],["2015-09-02",21.3724,21.864,21.1631,21.4543,29700.0],["2015-09-03",21.3542,22.0824,21.3542,21.8822,15300.0],["2015-09-04",21.7183,22.3009,21.3906,22.2736,28300.0],["2015-09-08",22.3009,22.6659,22.1097,22.4283,18200.0],["2015-09-09",22.5284,22.5284,21.7456,22.0642,46200.0],["2015-09-10",21.8485,22.3009,21.8093,22.2918,17900.0],["2015-09-11",22.2918,22.5102,22.1188,22.4101,8600.0],["2015-09-14",22.046,22.5284,22.0278,22.401,8400.0],["2015-09-15",22.4647,22.4829,22.2827,22.2918,18000.0],["2015-09-16",22.2007,22.6358,22.137,22.3009,10700.0],["2015-09-17",22.3009,22.756,22.269,22.7105,43000.0],["2015-09-18",22.5284,23.9757,22.5284,23.8119,111400.0],["2015-09-21",23.9393,25.3866,23.7572,25.2864,117500.0],["2015-09-22",24.895,25.8781,24.7403,24.9952,86600.0],["2015-09-23",25.2591,25.2591,24.622,25.0316,38500.0],["2015-09-24",25.1681,25.687,24.9041,25.2045,86800.0],["2015-09-25",25.4412,25.4412,23.3931,23.6753,108800.0],["2015-09-28",22.0733,22.5284,21.204,21.7274,64500.0],["2015-09-29",21.6273,23.1383,21.4999,22.6832,34700.0],["2015-09-30",22.7105,23.9302,22.1188,22.1734,131200.0],["2015-10-01",22.1552,22.9471,21.8822,22.7014,26800.0],["2015-10-02",22.9198,23.7117,22.756,23.4387,35000.0],["2015-10-05",23.8938,25.0225,23.8938,24.5492,79700.0],["2015-10-06",24.9406,25.3165,23.9539,24.3034,53500.0],["2015-10-07",24.3034,25.0316,23.9666,24.7403,71600.0],["2015-10-08",24.7949,24.9078,23.9484,24.003,23800.0],["2015-10-09",24.0485,24.6038,23.9484,24.1031,40700.0],["2015-10-12",24.5309,24.8222,23.6662,24.2943,63300.0],["2015-10-13",24.1031,24.4672,23.4478,23.5206,64100.0],["2015-10-14",23.6935,23.6935,22.8288,22.9744,39000.0],["2015-10-15",22.8925,23.7846,22.8925,23.6753,23000.0],["2015-10-16",23.7755,23.7755,23.4387,23.5115,15000.0],["2015-10-19",23.6662,24.8495,23.5115,24.6857,69100.0],["2015-10-20",24.6857,25.0225,24.3316,24.4945,24800.0],["2015-10-21",24.6129,24.7767,23.8756,24.0394,20100.0],["2015-10-22",24.1213,24.4854,23.4387,23.5297,53100.0],["2015-10-23",23.557,24.0758,23.4478,23.648,26400.0],["2015-10-26",23.6662,24.2333,23.6662,23.7208,26700.0],["2015-10-27",24.0394,24.5218,23.7572,23.8938,23800.0],["2015-10-28",23.8938,24.4945,23.8938,24.1213,37100.0],["2015-10-29",24.2579,24.4399,22.3646,22.8379,101000.0],["2015-10-30",24.5583,24.977,22.6741,24.1213,123900.0],["2015-11-02",24.5765,25.687,24.3944,25.4776,278600.0],["2015-11-03",25.6687,27.3345,25.6323,27.2981,224800.0],["2015-11-04",27.3345,27.3654,26.133,27.289,86100.0],["2015-11-05",27.0796,28.3357,27.0341,28.09,109100.0],["2015-11-06",28.2629,29.246,28.14,29.0366,98200.0],["2015-11-09",29.428,30.2655,28.8364,29.246,94300.0],["2015-11-10",29.3279,29.7193,28.4268,29.4735,59000.0],["2015-11-11",29.7102,30.2108,29.55,29.7557,31900.0],["2015-11-12",29.7466,29.7557,23.7572,26.5244,255600.0],["2015-11-13",26.4971,27.7987,26.4971,26.9795,54300.0],["2015-11-16",27.0796,27.3982,26.9886,27.0978,54800.0],["2015-11-17",27.2617,27.2617,25.6323,26.5426,84000.0],["2015-11-18",26.5426,27.2799,26.2513,27.1251,81800.0],["2015-11-19",27.0341,27.3527,26.4443,27.2981,54600.0],["2015-11-20",27.5256,27.5256,25.9418,26.2968,73900.0],["2015-11-23",26.2968,27.7623,26.0602,27.5347,33700.0],["2015-11-24",27.3891,27.7077,27.1888,27.3891,17200.0],["2015-11-25",27.38,29.1277,27.3072,28.9092,64800.0],["2015-11-27",29.1277,30.2036,28.1264,28.7181,59100.0],["2015-11-30",28.272,28.9684,27.8078,28.2265,48400.0],["2015-12-01",28.1628,29.1277,27.9534,28.1082,34500.0],["2015-12-02",28.1628,28.8546,28.1264,28.5815,95000.0],["2015-12-03",28.5815,28.7363,27.3163,27.5802,58100.0],["2015-12-04",27.38,28.8364,27.38,27.9808,59800.0],["2015-12-07",28.1719,28.627,27.6531,28.1264,83800.0],["2015-12-08",28.0172,28.3976,27.9234,28.1264,57700.0],["2015-12-09",28.09,28.1355,26.4952,27.1979,69200.0],["2015-12-10",27.3072,27.8442,27.3072,27.4073,42200.0],["2015-12-11",27.1797,27.2526,25.6232,25.7598,76300.0],["2015-12-14",25.5049,25.6505,23.8574,24.0576,174200.0],["2015-12-15",24.176,25.2409,24.176,24.5401,45500.0],["2015-12-16",24.622,24.6402,23.2657,23.5297,69800.0],["2015-12-17",23.6207,23.6935,22.4101,22.4647,140300.0],["2015-12-18",23.4478,24.6675,23.111,23.6207,463800.0],["2015-12-21",23.6753,24.8768,23.6753,24.6766,102200.0],["2015-12-22",24.8495,26.5062,24.6402,26.0328,90200.0],["2015-12-23",26.0693,26.0693,25.1863,25.2682,48700.0],["2015-12-24",25.1044,25.1044,23.6662,23.8301,74100.0],["2015-12-28",23.821,24.5765,23.6662,24.5492,60400.0],["2015-12-29",24.5765,25.3493,24.5765,25.2864,44300.0],["2015-12-30",25.3502,25.9418,25.1226,25.5959,49900.0],["2015-12-31",25.514,25.7689,24.8131,25.514,154300.0],["2016-01-04",25.1863,25.4867,23.4478,23.9666,109700.0],["2016-01-05",24.2852,24.6493,23.4569,23.6662,146800.0],["2016-01-06",23.4387,24.5674,22.8925,23.9029,110400.0],["2016-01-07",23.4569,23.7117,22.665,22.9744,49300.0],["2016-01-08",23.2111,23.6553,22.3464,22.3555,98900.0],["2016-01-11",23.111,23.2475,19.5064,20.1254,142000.0],["2016-01-12",20.4258,20.8536,20.1172,20.4622,128800.0],["2016-01-13",20.7535,20.7535,18.6872,18.8511,102500.0],["2016-01-14",18.8693,19.5246,18.314,18.933,103700.0],["2016-01-15",18.3231,18.8875,18.2776,18.8784,102100.0],["2016-01-19",18.9694,20.4622,18.8329,19.7522,125400.0],["2016-01-20",19.2425,20.2073,18.8966,19.8523,155700.0],["2016-01-21",19.8705,19.9798,18.7964,19.0422,130500.0],["2016-01-22",19.3881,19.4063,18.2048,19.0149,138600.0],["2016-01-25",19.0513,19.4609,18.4141,19.2334,78000.0],["2016-01-26",19.2425,19.4245,18.3504,18.4779,105000.0],["2016-01-27",18.4779,18.5052,16.6665,16.7302,134900.0],["2016-01-28",16.7848,17.2217,15.8564,16.6028,173200.0],["2016-01-29",16.6938,17.7861,16.4207,17.7042,91500.0],["2016-02-01",17.9408,18.2048,17.4493,17.5403,118400.0],["2016-02-02",17.4493,17.7087,17.331,17.5403,23400.0],["2016-02-03",17.8134,17.8134,16.2387,16.6574,103600.0],["2016-02-04",16.6392,17.3774,16.3934,16.5481,41100.0],["2016-02-05",16.4753,16.5937,13.2349,13.2804,489600.0],["2016-02-08",13.4715,14.5638,13.3077,13.7173,171700.0],["2016-02-09",13.8447,14.4819,13.7082,14.3272,128400.0],["2016-02-10",14.6184,15.6543,14.5565,14.6913,98800.0],["2016-02-11",14.3454,14.7459,14.3454,14.4637,84200.0],["2016-02-12",14.6093,14.9734,14.5911,14.7823,70600.0],["2016-02-16",15.0827,15.6743,14.8551,15.5105,86100.0],["2016-02-17",15.5742,15.9383,14.9006,15.7836,100200.0],["2016-02-18",15.4741,16.1567,15.0189,15.3648,57700.0],["2016-02-19",15.2101,16.5208,15.2101,16.0839,73600.0],["2016-02-22",16.5299,16.621,14.6093,14.6822,150400.0],["2016-02-23",15.0007,15.4741,14.3181,15.3102,96600.0],["2016-02-24",15.0645,16.0111,14.8096,15.7198,47000.0],["2016-02-25",15.6925,16.3934,15.6288,16.2478,60400.0],["2016-02-26",16.3388,16.3843,16.1249,16.3297,46900.0],["2016-02-29",16.3297,17.0579,16.2296,16.2296,69900.0],["2016-03-01",16.2478,16.3843,15.7562,16.1658,71900.0],["2016-03-02",16.0566,16.6119,16.0202,16.2114,53900.0],["2016-03-03",16.1567,16.4844,16.0111,16.1385,69600.0],["2016-03-04",16.0566,16.4753,16.0566,16.2842,41600.0],["2016-03-07",16.3843,17.2945,16.1659,16.712,68300.0],["2016-03-08",16.448,17.1125,16.448,16.5481,44200.0],["2016-03-09",16.5755,16.8576,16.5573,16.6938,53300.0],["2016-03-10",16.8212,17.0397,16.5937,16.6574,74300.0],["2016-03-11",16.8849,16.9213,16.5573,16.7484,92300.0],["2016-03-14",16.7575,17.2035,16.6574,17.158,60100.0],["2016-03-15",16.9396,17.2035,16.3725,16.6301,83000.0],["2016-03-16",16.6119,16.9304,16.6119,16.6756,51600.0],["2016-03-17",16.5299,17.1944,16.5299,17.0397,52100.0],["2016-03-18",17.0397,17.2035,16.9213,16.976,39300.0],["2016-03-21",16.8303,17.1125,16.6756,16.9578,33900.0],["2016-03-22",16.9578,17.5904,16.8303,17.3674,68400.0],["2016-03-23",17.2081,17.7224,17.0306,17.0761,57900.0],["2016-03-24",16.894,17.3765,16.6164,17.1034,31700.0],["2016-03-28",17.0761,17.4948,16.8121,17.2126,29300.0],["2016-03-29",17.249,18.3177,16.9396,18.0136,63700.0],["2016-03-30",18.0318,18.1502,17.3128,17.513,63900.0],["2016-03-31",17.4675,17.6768,17.3856,17.4402,80500.0],["2016-04-01",17.2945,17.7315,17.2945,17.6222,38900.0],["2016-04-04",16.3843,16.5208,13.9995,14.1178,462900.0],["2016-04-05",14.1087,14.1542,12.7843,13.1894,310000.0],["2016-04-06",13.1985,13.7992,13.1985,13.7901,148100.0],["2016-04-07",13.5899,14.3354,13.1985,13.335,137400.0],["2016-04-08",13.5444,13.8903,13.1894,13.1985,203900.0],["2016-04-11",13.4442,14.3181,13.3168,14.1542,123600.0],["2016-04-12",14.3636,14.3636,13.8766,14.1997,73900.0],["2016-04-13",14.2179,14.6822,13.8083,14.3818,63500.0],["2016-04-14",14.4546,14.4546,13.9995,14.0177,67100.0],["2016-04-15",14.0814,14.2416,13.913,14.0541,71800.0],["2016-04-18",14.0996,14.2634,13.9722,14.0814,49000.0],["2016-04-19",14.1633,14.3363,13.8766,14.0996,61800.0],["2016-04-20",14.1815,14.3636,13.8083,14.2543,58600.0],["2016-04-21",14.309,14.4546,14.1087,14.3272,80400.0],["2016-04-22",14.3727,14.755,14.2817,14.7459,19200.0],["2016-04-25",14.755,14.755,14.2908,14.4546,21200.0],["2016-04-26",14.3818,14.4273,14.136,14.1633,34000.0],["2016-04-27",14.1451,14.937,14.1451,14.6731,53000.0],["2016-04-28",14.4728,14.7095,14.2452,14.3454,48300.0],["2016-04-29",15.3102,15.3102,14.1451,14.9006,102600.0],["2016-05-02",14.7004,14.846,13.3214,13.5444,152000.0],["2016-05-03",13.508,15.1009,13.467,15.0645,116800.0],["2016-05-04",14.9097,15.4377,14.3272,14.4273,119600.0],["2016-05-05",14.5001,15.8928,14.3272,15.0736,110400.0],["2016-05-06",15.0372,15.1919,14.6184,15.1009,57100.0],["2016-05-09",15.1009,15.8655,14.9734,15.556,69000.0],["2016-05-10",15.556,16.1658,15.2283,16.0111,65900.0],["2016-05-11",15.911,16.5063,15.028,15.8291,50700.0],["2016-05-12",15.9019,15.9019,15.0827,15.6379,44600.0],["2016-05-13",15.556,16.3024,15.4322,15.9019,48500.0],["2016-05-16",16.1932,16.8485,15.8655,16.5937,47300.0],["2016-05-17",16.5545,16.9031,15.9656,15.9838,46200.0],["2016-05-18",16.002,17.0215,16.002,16.8485,70300.0],["2016-05-19",16.8303,17.0397,16.448,16.8667,44100.0],["2016-05-20",16.8667,17.0033,16.5208,16.6301,35800.0],["2016-05-23",16.6847,17.4948,16.6847,17.2854,42600.0],["2016-05-24",17.4584,18.4141,17.2763,18.3231,83300.0],["2016-05-25",18.5598,18.8019,17.0215,17.1671,56100.0],["2016-05-26",17.0124,17.0124,16.6301,16.7848,24600.0],["2016-05-27",16.7393,17.4857,16.7393,17.2854,26300.0],["2016-05-31",17.2672,17.3674,16.7939,16.8758,22800.0],["2016-06-01",16.9305,17.3765,16.712,17.2399,33000.0],["2016-06-02",17.2399,17.2581,17.067,17.0943,24700.0],["2016-06-03",16.976,17.3765,16.8813,17.2672,25500.0],["2016-06-06",16.621,17.3401,16.621,16.9578,42200.0],["2016-06-07",16.894,17.2399,16.894,17.1307,27600.0],["2016-06-08",17.2854,17.7497,17.0943,17.422,27900.0],["2016-06-09",17.7497,19.7977,17.7497,19.5519,171400.0],["2016-06-10",19.4609,19.7067,19.0513,19.4336,60500.0],["2016-06-13",19.3244,19.7249,17.9499,18.0956,56200.0],["2016-06-14",18.0227,18.6326,17.6768,18.3777,50400.0],["2016-06-15",18.578,19.5155,18.3868,18.6781,37400.0],["2016-06-16",18.6508,18.9967,18.1138,18.9057,35900.0],["2016-06-17",18.9603,18.9694,18.223,18.6053,69300.0],["2016-06-20",18.76,20.0162,18.6417,19.4245,46800.0],["2016-06-21",19.825,19.825,18.842,19.5519,62100.0],["2016-06-22",19.4882,20.0162,19.3517,19.4245,25100.0],["2016-06-23",19.6703,19.9889,19.4336,19.5519,41500.0],["2016-06-24",18.7782,19.2334,18.3049,18.8055,174600.0],["2016-06-27",18.7873,18.9876,18.4506,18.5143,30400.0],["2016-06-28",18.4141,19.9342,18.2958,19.3062,56600.0],["2016-06-29",19.8068,20.0344,19.6138,20.0253,48000.0],["2016-06-30",20.0344,20.1764,19.6885,19.8068,66600.0],["2016-07-01",19.8432,19.916,19.3608,19.47,34400.0],["2016-07-05",19.379,19.3899,19.0877,19.1514,27800.0],["2016-07-06",19.1332,19.5975,18.9512,19.288,36300.0],["2016-07-07",19.3244,19.4427,18.6599,19.0513,48400.0],["2016-07-08",19.1332,20.5077,18.8238,20.1436,63800.0],["2016-07-11",19.9342,20.0253,19.3426,19.7977,33800.0],["2016-07-12",19.9069,20.0071,19.4973,19.5519,31100.0],["2016-07-13",19.6066,19.7112,18.3959,18.578,57600.0],["2016-07-14",18.8784,18.8784,17.2945,18.0956,64500.0],["2016-07-15",18.2412,18.2412,17.868,18.1775,22300.0],["2016-07-18",18.2321,18.8146,17.8498,17.9044,26100.0],["2016-07-19",18.0045,18.1502,17.8225,18.0682,22400.0],["2016-07-20",18.0591,18.9594,18.0591,18.2048,35600.0],["2016-07-21",18.2139,18.7145,17.8953,17.959,38700.0],["2016-07-22",17.9499,18.1229,17.777,18.0227,34000.0],["2016-07-25",18.1502,18.3322,17.7952,18.1138,48900.0],["2016-07-26",18.1411,18.1411,17.777,17.9681,16800.0],["2016-07-27",17.8452,18.0227,17.4948,17.5403,39800.0],["2016-07-28",17.4948,17.5676,16.8121,16.894,59500.0],["2016-07-29",17.2035,18.3595,17.2035,17.6222,142800.0],["2016-08-01",17.7406,17.959,17.1216,17.3674,68700.0],["2016-08-02",17.1398,17.2945,15.4195,15.5378,208300.0],["2016-08-03",15.2738,16.2296,15.0098,16.1112,104800.0],["2016-08-04",16.0839,16.7939,15.5797,16.4025,38100.0],["2016-08-05",16.4662,17.1307,16.3843,16.7666,108300.0],["2016-08-08",15.7471,16.3251,15.5742,16.0202,176500.0],["2016-08-09",15.8928,16.6119,15.8928,16.2569,57800.0],["2016-08-10",16.2751,16.3843,15.3557,15.4377,171100.0],["2016-08-11",15.4286,15.8109,15.2465,15.7289,43500.0],["2016-08-12",15.5287,15.8473,15.5287,15.7927,35600.0],["2016-08-15",15.6379,15.8109,15.5341,15.6834,49500.0],["2016-08-16",15.6834,15.7835,15.4741,15.7289,35500.0],["2016-08-17",16.5208,16.5299,15.3739,15.7744,181800.0],["2016-08-18",15.8018,16.0748,15.6652,15.8564,65800.0],["2016-08-19",15.82,16.3843,15.82,16.3115,46500.0],["2016-08-22",16.266,16.3843,15.9565,16.2387,32900.0],["2016-08-23",16.1932,16.712,16.175,16.5937,86400.0],["2016-08-24",16.7484,16.9305,16.0703,16.3934,67800.0],["2016-08-25",16.2114,16.7484,16.2114,16.6847,58800.0],["2016-08-26",16.5755,16.7666,15.647,16.6847,56000.0],["2016-08-29",16.6028,17.0033,16.4389,16.8394,61500.0],["2016-08-30",16.9122,17.2854,16.8394,17.2035,37400.0],["2016-08-31",17.2035,17.3765,16.894,16.9942,253400.0],["2016-09-01",17.1307,17.158,15.9292,16.0293,84000.0],["2016-09-02",15.8409,16.3024,15.5287,15.7562,117600.0],["2016-09-06",15.8109,16.1841,15.6925,16.1567,41800.0],["2016-09-07",16.0111,16.894,16.0111,16.7939,29700.0],["2016-09-08",16.9122,16.9851,16.5937,16.6938,49700.0],["2016-09-09",16.7393,16.7393,15.6652,15.7836,45500.0],["2016-09-12",16.002,16.2205,15.6379,16.1658,78600.0],["2016-09-13",16.0293,16.3115,15.6652,15.8291,30800.0],["2016-09-14",16.2023,16.2023,15.9474,16.0839,22900.0],["2016-09-15",16.1385,16.5117,15.9929,16.357,36100.0],["2016-09-16",16.3206,16.3843,15.8382,15.9474,47200.0],["2016-09-19",15.9747,16.2478,15.465,15.5651,33500.0],["2016-09-20",15.4468,15.8382,15.4468,15.6106,18500.0],["2016-09-21",15.7653,15.9201,15.4923,15.9201,29800.0],["2016-09-22",15.9292,16.2478,15.6716,16.2023,48700.0],["2016-09-23",16.2023,16.2023,15.7107,15.738,14000.0],["2016-09-26",15.7107,15.8382,15.515,15.7016,29400.0],["2016-09-27",15.6834,15.82,15.5833,15.5924,14500.0],["2016-09-28",15.6015,15.8473,15.6015,15.8109,31100.0],["2016-09-29",15.8837,16.1203,15.4468,15.4741,66600.0],["2016-09-30",15.1464,15.7927,15.1464,15.465,140000.0],["2016-10-03",15.3284,15.6015,15.3175,15.4832,62800.0],["2016-10-04",11.1413,11.4144,8.8821,9.8033,895400.0],["2016-10-05",9.8033,10.0035,9.4665,9.776,333000.0],["2016-10-06",9.7396,9.9125,9.4665,9.5666,223200.0],["2016-10-07",9.5302,9.603,9.2389,9.3937,96900.0],["2016-10-10",9.5211,9.6576,9.3391,9.3664,105400.0],["2016-10-11",9.3755,9.4547,9.167,9.2844,139500.0],["2016-10-12",9.3482,9.3755,8.9568,9.0842,94300.0],["2016-10-13",9.0205,9.1661,8.6837,8.6928,108500.0],["2016-10-14",8.7656,8.9112,8.5198,8.5927,110400.0],["2016-10-17",8.6655,8.7747,8.4197,8.62,68400.0],["2016-10-18",8.6473,8.7019,8.5016,8.5927,81400.0],["2016-10-19",8.6382,9.0478,8.5654,9.0296,83400.0],["2016-10-20",9.0023,9.2116,8.8839,9.0296,118100.0],["2016-10-21",9.0296,9.0296,8.7383,8.9659,45100.0],["2016-10-24",8.9203,9.1934,8.9203,9.0569,107100.0],["2016-10-25",9.0114,9.2389,8.8748,8.9659,81300.0],["2016-10-26",8.9203,8.9203,8.6018,8.6018,84600.0],["2016-10-27",8.7838,8.8748,8.2604,8.4197,75800.0],["2016-10-28",8.6473,8.8748,8.2832,8.7383,72400.0],["2016-10-31",8.7838,8.7838,8.5107,8.6018,47300.0],["2016-11-01",8.6473,9.0114,8.5107,8.9203,45500.0],["2016-11-02",8.8293,8.9203,8.417,8.4652,90800.0],["2016-11-03",8.4197,8.4652,8.1466,8.2377,48600.0],["2016-11-04",8.2832,8.6018,8.2149,8.3742,44000.0],["2016-11-07",8.8293,8.9203,8.4197,8.8748,71100.0],["2016-11-08",8.7611,8.8748,8.6473,8.7383,33500.0],["2016-11-09",8.6928,8.9659,8.4288,8.7838,72400.0],["2016-11-10",8.8748,8.9659,8.7838,8.8748,54700.0],["2016-11-11",8.9203,9.1479,8.8703,9.0114,143200.0],["2016-11-14",9.1024,9.512,8.9659,9.1934,183300.0],["2016-11-15",9.1934,9.9216,9.1934,9.694,107200.0],["2016-11-16",9.7396,9.9671,9.7396,9.9671,69800.0],["2016-11-17",9.9671,10.4678,9.8078,10.2402,140800.0],["2016-11-18",10.1947,10.4222,9.4665,9.8306,118000.0],["2016-11-21",9.9216,10.1492,9.8306,10.0581,67500.0],["2016-11-22",10.1947,10.2402,9.9216,10.1492,46100.0],["2016-11-23",10.1037,10.3312,10.0126,10.2857,30700.0],["2016-11-25",10.3767,10.3858,10.1947,10.3312,18100.0],["2016-11-28",10.3767,10.4222,10.0126,10.1947,57100.0],["2016-11-29",10.1037,10.2857,10.0126,10.2402,38300.0],["2016-11-30",10.2857,10.2857,9.7396,10.0581,54700.0],["2016-12-01",10.1492,10.7863,10.1492,10.6953,80800.0],["2016-12-02",10.5588,10.6498,9.7805,9.7851,51500.0],["2016-12-05",9.8761,10.6043,9.8306,10.4678,81800.0],["2016-12-06",10.5133,10.6043,9.9671,10.5588,41700.0],["2016-12-07",10.4222,10.5133,10.2857,10.4222,27800.0],["2016-12-08",10.4222,10.6498,10.354,10.6498,39300.0],["2016-12-09",10.6498,10.9229,10.5133,10.6498,62500.0],["2016-12-12",10.6953,10.6953,10.4678,10.6043,26900.0],["2016-12-13",10.5588,10.7408,10.5588,10.6953,57400.0],["2016-12-14",10.7408,10.7408,10.455,10.4678,31600.0],["2016-12-15",10.5306,10.7408,10.4678,10.6498,23800.0],["2016-12-16",10.7863,10.8519,10.4222,10.5588,72600.0],["2016-12-19",11.0139,11.5145,10.7499,11.4235,145400.0],["2016-12-20",11.6511,12.9618,11.4126,11.8331,249400.0],["2016-12-21",11.9241,12.0607,11.0594,11.1504,58100.0],["2016-12-22",11.2415,11.2415,10.6498,10.6953,58800.0],["2016-12-23",10.8318,10.9183,10.5133,10.5588,40300.0],["2016-12-27",10.9684,11.0367,10.5588,10.7863,40000.0],["2016-12-28",10.9229,10.9229,10.2402,10.2857,48900.0],["2016-12-29",10.2857,10.3312,10.0126,10.1492,60000.0],["2016-12-30",10.0126,10.6043,9.7851,10.1037,93000.0],["2017-01-03",10.3767,10.4222,9.9671,10.1947,41600.0],["2017-01-04",10.3767,11.378,10.2402,11.1959,126300.0],["2017-01-05",11.3325,11.3325,10.3403,10.8774,62600.0],["2017-01-06",10.9684,11.1049,10.6726,10.9684,41700.0],["2017-01-09",11.0594,11.4007,10.9229,11.1049,48500.0],["2017-01-10",11.1959,11.378,11.0594,11.1959,33700.0],["2017-01-11",11.0594,11.3325,10.8774,11.0139,53100.0],["2017-01-12",11.0594,11.1959,10.7408,11.1049,21000.0],["2017-01-13",11.1959,11.3161,11.0594,11.1504,14600.0],["2017-01-17",11.1504,11.3325,10.9456,11.0594,31600.0],["2017-01-18",10.4222,10.5133,8.0602,9.1934,356500.0],["2017-01-19",9.1024,9.1934,8.9203,9.0114,91700.0],["2017-01-20",9.0114,9.0114,8.1922,8.3742,152400.0],["2017-01-23",8.3287,8.7793,8.1922,8.6018,75800.0],["2017-01-24",8.6928,9.0569,8.5562,8.9203,48600.0],["2017-01-25",8.9203,9.0068,8.6018,8.6473,36600.0],["2017-01-26",8.6018,8.6018,8.1922,8.2832,33300.0],["2017-01-27",8.2377,8.2832,8.1922,8.1922,31700.0],["2017-01-30",8.1922,8.2832,7.8281,8.1466,95400.0],["2017-01-31",8.1011,8.3742,8.1011,8.3287,41100.0],["2017-02-01",8.4197,8.7383,8.2377,8.2832,23600.0],["2017-02-02",8.3287,8.3287,8.1011,8.1466,73000.0],["2017-02-03",8.2377,8.2377,8.0101,8.0556,77200.0],["2017-02-06",8.4652,8.4652,7.9646,7.9646,165200.0],["2017-02-07",7.9646,8.0556,7.646,7.737,134200.0],["2017-02-08",7.737,7.9646,7.737,7.7825,99900.0],["2017-02-09",7.7825,8.2377,7.7825,8.0101,98200.0],["2017-02-10",7.9646,7.9646,7.7279,7.8281,55200.0],["2017-02-13",7.9646,7.9646,7.7825,7.7825,70100.0],["2017-02-14",7.8281,8.4425,7.8281,8.2377,56500.0],["2017-02-15",8.2377,8.2377,7.9191,7.9646,48800.0],["2017-02-16",7.9646,8.2377,7.737,7.737,77900.0],["2017-02-17",7.737,8.0101,7.737,7.9191,54000.0],["2017-02-21",7.9646,7.9646,7.555,7.737,61500.0],["2017-02-22",7.6005,7.7825,7.6005,7.6005,53900.0],["2017-02-23",7.6005,7.6824,7.555,7.646,49400.0],["2017-02-24",7.555,7.6751,7.5095,7.5095,47800.0],["2017-02-27",7.5095,7.6915,7.4185,7.5095,86500.0],["2017-02-28",7.464,7.646,7.1454,7.6005,109100.0],["2017-03-01",7.7825,8.3596,7.646,8.1466,103500.0],["2017-03-02",8.1466,8.2832,7.8736,8.0556,58300.0],["2017-03-03",8.1011,8.255,8.0602,8.1922,57300.0],["2017-03-06",8.2377,8.5107,7.9191,8.0556,37300.0],["2017-03-07",8.0556,8.0556,7.6005,7.646,13800.0],["2017-03-08",7.646,8.0101,7.5095,7.8281,53200.0],["2017-03-09",7.8736,7.8736,7.6233,7.646,9300.0],["2017-03-10",7.737,7.8736,7.646,7.7825,25500.0],["2017-03-13",7.737,7.9191,7.6915,7.8736,24800.0],["2017-03-14",7.9191,7.9191,7.2819,7.3729,39800.0],["2017-03-15",7.4185,7.6005,7.3274,7.555,42500.0],["2017-03-16",7.464,7.646,7.1909,7.6005,70500.0],["2017-03-17",7.6005,7.6369,7.3502,7.5095,56300.0],["2017-03-20",7.5095,7.646,7.3274,7.555,23700.0],["2017-03-21",7.6005,7.9191,7.3274,7.3274,73900.0],["2017-03-22",7.464,7.8281,7.3183,7.6915,39400.0],["2017-03-23",7.6915,7.9646,7.6915,7.8736,21700.0],["2017-03-24",7.8071,8.1011,7.7926,7.8281,25900.0],["2017-03-27",7.8281,7.9646,7.646,7.6915,23200.0],["2017-03-28",7.646,7.6915,7.5459,7.555,27300.0],["2017-03-29",7.6005,7.8281,7.5095,7.646,17300.0],["2017-03-30",7.6915,8.1922,7.5322,8.0556,46000.0],["2017-03-31",8.0556,8.255,7.8372,8.1011,18500.0],["2017-04-03",8.1011,8.1011,7.555,7.6915,88200.0],["2017-04-04",7.646,7.9191,7.3274,7.3274,88100.0],["2017-04-05",7.5095,7.5095,7.1681,7.1909,99900.0],["2017-04-06",7.2364,7.555,7.1454,7.5095,44100.0],["2017-04-07",7.555,7.737,7.4184,7.464,93100.0],["2017-04-10",7.5095,7.646,7.4184,7.464,56300.0],["2017-04-11",7.464,7.646,7.3729,7.555,23400.0],["2017-04-12",7.6005,7.737,7.4185,7.555,37200.0],["2017-04-13",7.5095,7.6915,7.5095,7.5095,21400.0],["2017-04-17",7.5095,7.6005,7.3729,7.555,22800.0],["2017-04-18",7.5095,7.737,7.3274,7.6915,40700.0],["2017-04-19",7.737,7.7825,7.6005,7.646,39500.0],["2017-04-20",7.737,8.1922,7.6915,7.9646,60400.0],["2017-04-21",7.9191,8.1011,7.646,8.0101,33600.0],["2017-04-24",8.1922,8.2832,7.9646,8.0556,31600.0],["2017-04-25",8.1011,8.1922,7.8736,7.9191,23200.0],["2017-04-26",7.9191,8.0556,7.9191,8.0101,12000.0],["2017-04-27",8.0101,8.1922,7.8281,8.0556,43100.0],["2017-04-28",7.646,8.1922,7.5477,7.8281,106800.0],["2017-05-01",7.646,7.9646,7.555,7.7825,25500.0],["2017-05-02",7.7825,7.7825,7.646,7.7825,19000.0],["2017-05-03",7.737,7.8963,7.6915,7.7825,32200.0],["2017-05-04",7.8281,7.8281,7.6915,7.737,20800.0],["2017-05-05",7.737,7.737,7.6806,7.6915,14700.0],["2017-05-08",7.737,7.8281,7.646,7.6915,25300.0],["2017-05-09",7.646,8.1466,7.646,7.8281,34300.0],["2017-05-10",7.8281,7.8736,7.8281,7.8281,13700.0],["2017-05-11",7.7416,8.1011,7.555,7.737,78500.0],["2017-05-12",7.646,7.8736,7.6005,7.646,31600.0],["2017-05-15",7.737,7.737,7.555,7.646,25300.0],["2017-05-16",7.6005,7.9191,7.6005,7.646,23900.0],["2017-05-17",7.555,7.7207,7.5095,7.555,49200.0],["2017-05-18",7.646,7.9646,7.646,7.737,47600.0],["2017-05-19",7.737,7.8736,7.646,7.6915,20800.0],["2017-05-22",7.646,7.6551,7.555,7.555,23200.0],["2017-05-23",7.6005,7.9145,7.6005,7.646,23800.0],["2017-05-24",7.7825,7.8736,7.5095,7.555,48800.0],["2017-05-25",7.6096,7.646,7.5095,7.555,30500.0],["2017-05-26",7.555,7.6005,7.5095,7.555,15400.0],["2017-05-30",7.6005,7.646,7.3729,7.3729,53300.0],["2017-05-31",7.4184,7.5368,7.2819,7.4184,30700.0],["2017-06-01",7.4185,7.6005,7.4185,7.5095,23800.0],["2017-06-02",7.464,7.8736,7.4184,7.464,39100.0],["2017-06-05",7.5095,7.737,7.4184,7.4184,30100.0],["2017-06-06",7.4185,7.646,7.4185,7.6005,23600.0],["2017-06-07",7.6005,7.6688,7.555,7.6005,34500.0],["2017-06-08",7.6005,7.8736,7.5095,7.555,39800.0],["2017-06-09",7.6005,7.7944,7.6005,7.737,28000.0],["2017-06-12",7.6915,7.8281,7.555,7.646,27000.0],["2017-06-13",7.6915,7.7825,7.6005,7.646,31100.0],["2017-06-14",7.6005,8.0101,7.6005,7.6915,30200.0],["2017-06-15",7.6915,7.9646,7.6915,7.737,35100.0],["2017-06-16",7.6915,7.9191,7.6915,7.8736,41000.0],["2017-06-19",7.8736,8.3742,7.8736,8.2832,42500.0],["2017-06-20",8.2377,8.3742,8.1922,8.2377,19100.0],["2017-06-21",8.2377,8.3287,8.1922,8.2832,14500.0],["2017-06-22",8.2377,8.4652,8.1922,8.3742,57800.0],["2017-06-23",8.3742,9.6485,8.3287,9.3755,669900.0],["2017-06-26",9.1934,9.8306,8.7838,8.8293,113300.0],["2017-06-27",8.9659,8.9659,8.1922,8.1922,44300.0],["2017-06-28",8.3742,8.4197,8.1922,8.1922,22400.0],["2017-06-29",8.2377,8.2377,7.737,7.9191,29900.0],["2017-06-30",7.9646,8.0556,7.737,7.8281,18300.0],["2017-07-03",7.8281,8.1922,7.7825,8.0101,11000.0],["2017-07-05",7.9646,8.0556,7.555,7.9191,50300.0],["2017-07-06",7.7825,8.0556,7.6005,7.737,64000.0],["2017-07-07",7.737,7.9191,7.555,7.7825,21000.0],["2017-07-10",7.7825,7.9646,7.6915,7.737,36500.0],["2017-07-11",7.7825,7.7825,7.646,7.6915,25000.0],["2017-07-12",7.7334,7.7643,7.5322,7.555,26600.0],["2017-07-13",7.5095,7.6005,7.5095,7.5095,24100.0],["2017-07-14",7.5095,7.7825,7.5095,7.737,21100.0],["2017-07-17",7.6915,7.8281,7.6915,7.6915,6600.0],["2017-07-18",7.646,7.7825,7.6005,7.737,10700.0],["2017-07-19",7.737,7.7825,7.6233,7.6915,12700.0],["2017-07-20",7.7734,7.7734,7.6005,7.646,26900.0],["2017-07-21",7.555,7.646,7.555,7.6005,3700.0],["2017-07-24",7.646,7.737,7.6005,7.737,20100.0],["2017-07-25",7.7825,8.1011,7.737,7.737,20300.0],["2017-07-26",7.7825,8.5107,7.7825,7.8736,27500.0],["2017-07-27",7.9282,8.001,7.646,7.646,11300.0],["2017-07-28",7.7825,9.0569,7.7825,8.9203,90000.0],["2017-07-31",9.2844,9.5484,8.3742,8.9659,46600.0],["2017-08-01",9.0114,9.0669,8.5107,8.6473,24900.0],["2017-08-02",8.8293,9.1024,8.6018,8.7838,32700.0],["2017-08-03",8.7838,8.7838,8.1557,8.67,52900.0],["2017-08-04",8.7383,8.9659,8.6928,8.7838,9800.0],["2017-08-07",8.7838,9.33,8.1466,8.8748,61200.0],["2017-08-08",8.3332,9.2389,8.3332,9.1479,45200.0],["2017-08-09",9.1024,9.1934,8.2377,8.6473,42900.0],["2017-08-10",8.6928,8.8748,8.6928,8.8748,18900.0],["2017-08-11",8.7838,9.1024,8.7838,8.9659,36100.0],["2017-08-14",9.0114,9.512,8.9886,9.2389,22900.0],["2017-08-15",9.1934,9.1934,9.0569,9.1024,15600.0],["2017-08-16",9.1934,9.2844,9.1024,9.2389,13900.0],["2017-08-17",9.2617,9.2844,9.2389,9.2389,8800.0],["2017-08-18",9.1024,9.2844,9.0796,9.1479,21000.0],["2017-08-21",9.1024,9.2844,9.1024,9.2389,14700.0],["2017-08-22",9.2389,9.2389,9.1024,9.1934,8000.0],["2017-08-23",9.1024,9.1479,9.1024,9.1024,8400.0],["2017-08-24",9.188,9.1934,9.1024,9.1024,7200.0],["2017-08-25",9.1215,9.1479,9.0569,9.0569,10400.0],["2017-08-28",9.1024,9.2389,9.1024,9.1479,14800.0],["2017-08-29",9.1024,9.1479,8.9659,9.1024,18300.0],["2017-08-30",9.1024,9.1934,9.0114,9.1024,18900.0],["2017-08-31",9.1479,9.2389,9.1024,9.1934,11900.0],["2017-09-01",9.2844,9.512,9.2844,9.512,30800.0],["2017-09-05",9.512,9.9671,9.512,9.603,12400.0],["2017-09-06",9.694,9.694,9.2844,9.2844,14000.0],["2017-09-07",9.2844,9.33,8.6973,8.9659,17100.0],["2017-09-08",9.0114,9.1024,8.9659,9.0114,6700.0],["2017-09-11",9.0114,9.0114,8.4197,8.5563,43400.0],["2017-09-12",8.6018,8.6928,8.4197,8.6473,21600.0],["2017-09-13",8.6018,9.2844,8.5107,9.2844,33600.0],["2017-09-14",9.0569,9.2389,9.0569,9.1934,8700.0],["2017-09-15",9.1934,9.2844,8.8748,8.9659,7900.0],["2017-09-18",9.0751,9.1934,8.7383,9.0569,15200.0],["2017-09-19",8.9203,9.0569,8.9203,9.0114,5600.0],["2017-09-20",9.1024,9.1479,8.7838,8.8293,8500.0],["2017-09-21",8.8293,8.8748,8.7383,8.7383,2900.0],["2017-09-22",8.5954,8.6928,8.5954,8.6928,3600.0],["2017-09-25",8.5562,8.7474,8.5562,8.6928,16400.0],["2017-09-26",8.6473,8.7383,8.6473,8.6473,2800.0],["2017-09-27",8.7383,8.9203,8.6018,8.9203,16100.0],["2017-09-28",9.0114,9.2844,8.7383,8.8748,24300.0],["2017-09-29",8.7383,8.9203,8.6018,8.7383,31100.0],["2017-10-02",8.7383,9.2389,8.7383,9.2389,33200.0],["2017-10-03",9.2053,9.33,9.2053,9.2389,12900.0],["2017-10-04",9.2389,9.3755,9.1843,9.3755,10200.0],["2017-10-05",9.33,9.4665,9.2844,9.4665,15700.0],["2017-10-06",9.4665,9.4665,9.3755,9.4665,5600.0],["2017-10-09",9.34,9.421,9.33,9.3527,6300.0],["2017-10-10",9.2844,9.421,9.248,9.421,5600.0],["2017-10-11",9.33,9.512,9.2207,9.2844,8700.0],["2017-10-12",9.33,9.3755,9.1934,9.1934,6300.0],["2017-10-13",9.1934,9.2844,9.1934,9.2844,5500.0],["2017-10-16",9.1934,9.2389,9.0569,9.1024,11900.0],["2017-10-17",9.1024,9.1479,9.0114,9.1479,3600.0],["2017-10-18",9.0114,9.33,8.8748,9.1934,21100.0],["2017-10-19",9.2844,9.3755,9.1934,9.1934,3700.0],["2017-10-20",9.1934,9.4665,9.1479,9.2844,13300.0],["2017-10-23",9.2389,9.33,9.0569,9.2844,7800.0],["2017-10-24",9.2844,9.3208,9.2389,9.2844,1800.0],["2017-10-25",9.33,9.421,9.2844,9.2844,6500.0],["2017-10-26",9.5575,13.6536,9.512,11.4235,268700.0],["2017-10-27",11.6511,11.7876,11.246,11.56,54700.0],["2017-10-30",11.287,12.6523,11.287,12.5385,70500.0],["2017-10-31",12.6523,13.0956,12.6068,12.9709,33900.0],["2017-11-01",13.244,13.2895,12.3802,12.5841,28000.0],["2017-11-02",12.6523,13.1211,12.4248,12.4703,40000.0],["2017-11-03",12.3793,12.7889,12.1517,12.3793,31100.0],["2017-11-06",12.6978,12.6978,12.2427,12.4703,17800.0],["2017-11-07",12.5158,13.1074,12.4748,12.9709,61200.0],["2017-11-08",12.9254,12.9254,12.3337,12.5158,19300.0],["2017-11-09",12.5613,12.5613,12.0607,12.5158,15100.0],["2017-11-10",12.3629,12.5613,12.3629,12.5158,10200.0],["2017-11-13",12.3793,12.5158,12.2427,12.3793,13300.0],["2017-11-14",12.1972,12.3337,12.1517,12.3337,4400.0],["2017-11-15",12.3337,12.3337,12.1062,12.2427,12900.0],["2017-11-16",12.2427,12.3337,12.0607,12.1517,5000.0],["2017-11-17",12.0607,12.0607,11.56,11.9696,20200.0],["2017-11-20",11.8331,12.0152,11.6056,11.7876,20800.0],["2017-11-21",11.7421,12.0152,11.6511,11.9241,18900.0],["2017-11-22",12.2382,12.3128,12.0607,12.1517,12400.0],["2017-11-24",12.1517,12.2882,11.9241,12.2882,3300.0],["2017-11-27",12.2427,12.7434,12.1972,12.2427,44100.0],["2017-11-28",12.1972,12.6523,12.1062,12.1062,20300.0],["2017-11-29",12.1972,12.8344,12.0834,12.8344,17800.0],["2017-11-30",12.8344,12.9254,12.4248,12.6978,11000.0],["2017-12-01",12.6068,12.6068,12.1517,12.4703,24400.0],["2017-12-04",12.4703,12.7433,12.2427,12.3337,13000.0],["2017-12-05",12.2882,12.4248,12.2427,12.3793,6600.0],["2017-12-06",12.3337,12.5904,12.2427,12.3793,7700.0],["2017-12-07",12.3793,12.9254,12.067,12.3337,16100.0],["2017-12-08",12.3337,12.4703,11.9241,11.9241,12100.0],["2017-12-11",12.1062,12.1062,11.9924,12.0152,18200.0],["2017-12-12",12.0152,12.0152,11.6966,11.9241,16300.0],["2017-12-13",11.9241,11.9241,11.712,11.8331,13100.0],["2017-12-14",12.1972,12.1972,11.8331,11.9241,6800.0],["2017-12-15",12.0152,12.1517,11.9241,12.0607,7700.0],["2017-12-18",12.0607,12.2154,11.7876,11.9241,32200.0],["2017-12-19",11.8786,12.0152,11.8331,11.8786,16300.0],["2017-12-20",11.8841,12.2382,11.8786,12.1972,10000.0],["2017-12-21",12.1517,13.781,12.1517,13.5626,41000.0],["2017-12-22",13.5171,13.7446,13.426,13.7446,25700.0],["2017-12-26",13.6536,14.3363,13.6536,14.2908,16100.0],["2017-12-27",14.1087,14.2908,14.1087,14.1997,33800.0],["2017-12-28",14.0177,14.3363,14.0177,14.2452,14500.0],["2017-12-29",14.1542,14.1997,13.7901,13.7901,16200.0],["2018-01-02",13.7446,14.0632,13.7446,13.9267,27800.0],["2018-01-03",13.9267,14.2908,13.8811,14.2452,22800.0],["2018-01-04",14.2452,14.2452,13.9722,14.1542,6700.0],["2018-01-05",14.1542,14.2908,14.1542,14.2225,7100.0],["2018-01-08",14.2908,14.3818,14.1087,14.3818,60700.0],["2018-01-09",14.3363,14.4273,14.2908,14.3818,15100.0],["2018-01-10",14.3363,14.3818,14.2908,14.3363,96700.0],["2018-01-11",14.3363,14.3818,14.2452,14.2908,26100.0],["2018-01-12",14.2452,14.2908,14.0632,14.1087,32300.0],["2018-01-16",14.0632,14.3818,13.8356,13.8811,23200.0],["2018-01-17",14.0177,14.0177,13.426,13.9267,18000.0],["2018-01-18",13.7901,13.7901,13.6081,13.6536,5800.0],["2018-01-19",13.6536,13.6991,13.5171,13.5626,12500.0],["2018-01-22",13.9267,14.1087,11.7421,12.7433,70500.0],["2018-01-23",12.9254,13.7219,11.6511,13.7219,81400.0],["2018-01-24",13.5171,13.5171,12.9755,13.4715,33900.0],["2018-01-25",13.4715,13.5171,13.1985,13.426,22900.0],["2018-01-26",13.426,13.5171,12.9709,13.335,37900.0],["2018-01-29",13.1985,13.5171,12.8344,13.0164,16500.0],["2018-01-30",13.335,13.335,12.3337,13.153,14800.0],["2018-01-31",13.1985,13.5171,12.6068,13.5171,5300.0],["2018-02-01",12.3219,13.4715,12.3219,13.426,6700.0],["2018-02-02",13.426,14.1542,13.0519,13.6536,10400.0],["2018-02-05",13.244,13.6991,12.7434,13.6991,26200.0],["2018-02-06",13.6536,13.9267,13.1184,13.1985,15000.0],["2018-02-07",13.0164,13.1074,12.8344,12.8344,23800.0],["2018-02-08",12.7889,12.7889,12.3938,12.6751,10100.0],["2018-02-09",12.6523,12.7433,12.4248,12.6978,18300.0],["2018-02-12",12.7433,12.7433,12.3337,12.6068,9800.0],["2018-02-13",12.4703,12.7434,12.2882,12.4248,8700.0],["2018-02-14",12.1517,12.6978,12.1517,12.4248,5500.0],["2018-02-15",12.3793,12.3793,12.1289,12.22,5400.0],["2018-02-16",12.1062,12.6077,11.9569,12.2882,2900.0],["2018-02-20",12.0607,12.3337,11.3871,12.0607,12300.0],["2018-02-21",11.9241,12.1972,11.5145,12.1517,12800.0],["2018-02-22",11.8786,12.5158,11.8786,12.3793,5700.0],["2018-02-23",12.1972,12.3793,12.0607,12.1972,7200.0],["2018-02-26",12.0607,12.1517,11.9241,12.1062,4200.0],["2018-02-27",12.1062,12.1972,12.0834,12.1062,2300.0],["2018-02-28",12.1517,12.1517,11.8331,11.8331,8000.0],["2018-03-01",11.8331,11.9696,11.8331,11.8331,10000.0],["2018-03-02",11.8331,12.0152,11.6966,11.8331,10700.0],["2018-03-05",11.8786,12.1927,11.7648,11.8331,6200.0],["2018-03-06",11.8331,11.9696,11.8104,11.8331,9400.0],["2018-03-07",11.8331,11.9241,11.7876,11.8331,9100.0],["2018-03-08",11.9241,12.0379,11.6966,11.8331,9500.0],["2018-03-09",11.9696,12.1062,11.9014,12.1062,2700.0],["2018-03-12",11.9241,12.5613,11.9241,12.4703,20100.0],["2018-03-13",12.2882,12.5158,12.1972,12.2882,8100.0],["2018-03-14",12.3793,12.5613,12.3055,12.5613,20300.0],["2018-03-15",12.5158,12.5613,12.2882,12.4703,12200.0],["2018-03-16",12.5158,12.8753,11.8832,12.4703,48000.0],["2018-03-19",12.5659,13.335,12.5659,13.244,10100.0],["2018-03-20",12.9254,13.1074,12.6978,12.8344,4800.0],["2018-03-21",12.6978,13.153,12.6978,13.0619,4800.0],["2018-03-22",12.8617,12.8617,12.5158,12.6978,7200.0],["2018-03-23",12.8307,13.1074,12.7434,12.9709,2200.0],["2018-03-26",13.0619,13.1074,12.7433,12.9254,6400.0],["2018-03-27",12.7798,13.0164,12.7434,12.9709,8300.0],["2018-03-28",13.1074,13.153,13.0164,13.1074,4500.0],["2018-03-29",13.1074,13.5171,13.0164,13.1074,7200.0],["2018-04-02",12.9709,13.0619,12.7433,12.8799,9000.0],["2018-04-03",12.7889,13.1074,12.7889,13.0164,9600.0],["2018-04-04",13.244,13.244,12.9254,13.0164,5000.0],["2018-04-05",12.9354,13.071,12.9254,13.0164,3000.0],["2018-04-06",13.0619,13.0619,12.8708,13.0619,4000.0],["2018-04-09",12.9709,13.3805,12.8799,13.244,7500.0],["2018-04-10",13.426,13.6081,13.1165,13.6081,18600.0],["2018-04-11",13.6081,13.9722,13.508,13.9267,10300.0],["2018-04-12",13.8812,14.9279,13.8629,14.6093,16600.0],["2018-04-13",14.7914,14.9279,14.6549,14.8369,24900.0],["2018-04-16",14.9734,14.9734,14.2088,14.3818,12400.0],["2018-04-17",14.3745,14.4273,14.3135,14.4045,7100.0],["2018-04-18",14.3363,14.4728,14.2908,14.2908,10800.0],["2018-04-19",14.4273,14.4728,13.9722,14.3818,3100.0],["2018-04-20",14.0177,14.1542,13.426,14.0177,10400.0],["2018-04-23",13.9722,14.4273,13.8811,14.4273,12600.0],["2018-04-24",14.4728,14.8369,14.4728,14.5638,11500.0],["2018-04-25",14.5638,14.7459,14.4273,14.6321,6700.0],["2018-04-26",14.4519,14.8369,14.1588,14.6549,16400.0],["2018-04-27",14.4728,14.5183,14.4273,14.4273,10400.0],["2018-04-30",15.3375,16.6119,15.3375,15.8837,58000.0],["2018-05-01",15.8837,16.6073,15.8382,16.3843,63700.0],["2018-05-02",16.3843,16.5664,16.2023,16.2933,33400.0],["2018-05-03",16.3388,16.5208,16.2933,16.3388,17400.0],["2018-05-04",16.1112,16.8394,16.1112,16.6119,38000.0],["2018-05-07",16.7939,16.7939,16.3388,16.6119,38600.0],["2018-05-08",16.4298,16.9305,15.7289,16.7484,68200.0],["2018-05-09",16.8394,17.2035,16.6574,17.158,36600.0],["2018-05-10",16.7939,17.0215,16.4753,16.7029,13300.0],["2018-05-11",16.6574,16.9305,16.6574,16.8849,13600.0],["2018-05-14",16.9305,17.1125,16.6119,16.8849,14400.0],["2018-05-15",16.2933,17.0169,16.2933,16.7939,11700.0],["2018-05-16",16.8849,16.8849,16.5664,16.7939,10000.0],["2018-05-17",16.7484,17.0215,16.7484,16.8849,6100.0],["2018-05-18",16.7939,17.0215,16.7939,16.9305,9300.0],["2018-05-21",16.9304,17.0215,16.7712,16.976,17500.0],["2018-05-22",17.1125,17.5176,16.7939,16.8849,8100.0],["2018-05-23",16.7484,16.976,16.5664,16.976,21000.0],["2018-05-24",17.1626,17.1717,16.6301,16.8849,16300.0],["2018-05-25",16.8394,17.0215,16.7666,16.7939,10800.0],["2018-05-29",16.7457,16.9305,16.6119,16.8394,12400.0],["2018-05-30",16.8394,16.9305,16.7484,16.8849,9700.0],["2018-05-31",16.8849,17.1125,16.8167,16.8849,13500.0],["2018-06-01",16.8849,17.0215,16.8849,17.0215,26100.0],["2018-06-04",17.067,17.2372,16.8758,17.067,17700.0],["2018-06-05",17.158,17.2035,17.067,17.067,11100.0],["2018-06-06",17.249,17.249,17.0215,17.067,11900.0],["2018-06-07",17.3856,17.3856,16.8394,17.158,22400.0],["2018-06-08",17.158,17.2035,16.7575,16.8849,8500.0],["2018-06-11",16.976,17.1771,16.7029,16.8394,27400.0],["2018-06-12",16.8394,17.2035,16.8394,17.067,27000.0],["2018-06-13",17.158,17.158,16.7484,16.8849,73800.0],["2018-06-14",16.9305,17.2035,16.8394,17.067,12500.0],["2018-06-15",17.067,17.2945,16.8394,16.9305,19500.0],["2018-06-18",16.976,17.067,16.8394,16.976,19800.0],["2018-06-19",16.7939,17.3856,16.7939,17.2945,21500.0],["2018-06-20",17.4311,17.5221,17.2035,17.249,67500.0],["2018-06-21",17.2035,17.7497,16.9304,17.6131,35300.0],["2018-06-22",17.7042,17.7497,17.1125,17.6586,325700.0],["2018-06-25",17.6586,18.0683,17.4766,17.9772,49700.0],["2018-06-26",18.0619,18.1593,17.8407,18.1138,20900.0],["2018-06-27",18.2048,18.3868,18.1138,18.2958,70000.0],["2018-06-28",18.2958,18.3868,18.1138,18.2048,80200.0],["2018-06-29",17.9772,18.8875,17.3492,18.8875,57500.0],["2018-07-02",18.7964,19.3426,18.2057,19.115,30700.0],["2018-07-03",19.3881,19.5019,18.2503,18.7509,47100.0],["2018-07-05",18.6599,19.3426,18.6599,19.206,20200.0],["2018-07-06",19.2516,19.3881,18.9785,19.0695,30700.0],["2018-07-09",19.115,19.6157,18.842,19.5246,42300.0],["2018-07-10",19.7977,21.0265,19.7631,20.7535,107000.0],["2018-07-11",20.799,21.4589,20.6169,20.8445,74600.0],["2018-07-12",20.9355,20.9355,20.1163,20.799,37300.0],["2018-07-13",20.8445,20.8445,20.5714,20.6169,20300.0],["2018-07-16",20.6169,20.7079,19.6721,20.2983,34600.0],["2018-07-17",19.8887,20.1163,19.6885,20.0025,25500.0],["2018-07-18",19.9342,20.1618,19.2106,20.0253,34400.0],["2018-07-19",20.0253,21.0265,20.0253,20.6169,20900.0],["2018-07-20",20.7079,20.799,20.1618,20.7535,13200.0],["2018-07-23",20.6624,21.2996,20.3894,20.9355,80900.0],["2018-07-24",20.981,21.072,20.1618,20.2073,23800.0],["2018-07-25",20.2073,20.7079,20.2073,20.3894,12200.0],["2018-07-26",20.3894,21.0265,20.2983,20.7079,24500.0],["2018-07-27",20.7535,20.7535,20.2528,20.5259,23500.0],["2018-07-30",20.5259,20.8445,20.2756,20.8445,18800.0],["2018-07-31",20.3439,21.2541,20.3439,20.9355,69100.0],["2018-08-01",21.4361,22.3009,21.0265,21.8002,87800.0],["2018-08-02",22.1188,22.2098,21.2996,21.7547,149700.0],["2018-08-03",21.8913,22.938,21.7547,22.8925,161100.0],["2018-08-06",23.2111,24.2579,22.3464,23.4387,170800.0],["2018-08-07",23.8483,24.1213,23.5388,23.6662,152400.0],["2018-08-08",23.8938,25.1226,22.847,24.804,278700.0],["2018-08-09",24.8495,25.1226,24.3489,24.8495,142900.0],["2018-08-10",24.895,25.3502,24.8586,25.2136,72000.0],["2018-08-13",27.8533,27.8533,25.6687,26.1239,246600.0],["2018-08-14",26.2604,26.3014,25.6687,25.9418,125900.0],["2018-08-15",25.8963,26.3924,25.3046,25.4867,144300.0],["2018-08-16",26.1694,26.3969,25.3019,25.6687,119600.0],["2018-08-17",25.7143,26.8521,25.6041,26.8065,87500.0],["2018-08-20",26.8521,26.8521,25.9418,26.7155,100200.0],["2018-08-21",26.761,26.8521,26.3514,26.5335,99500.0],["2018-08-22",26.579,26.8065,26.3059,26.579,76500.0],["2018-08-23",26.3969,26.3969,25.9873,26.3514,97100.0],["2018-08-24",26.3059,26.8065,26.0328,26.67,115500.0],["2018-08-27",26.8521,26.8521,26.579,26.8065,120100.0],["2018-08-28",26.8521,27.2617,25.2136,25.3046,198000.0],["2018-08-29",24.6675,25.0225,21.5272,23.5752,310000.0],["2018-08-30",23.5752,24.6675,22.8561,24.4854,91600.0],["2018-08-31",24.531,25.1226,24.1896,25.0316,57500.0],["2018-09-04",25.8963,27.8533,25.4867,27.5347,251300.0],["2018-09-05",27.6258,27.8533,26.67,27.0796,92400.0],["2018-09-06",26.9431,27.4892,25.9418,26.0784,58800.0],["2018-09-07",26.0784,27.1479,26.0784,26.3514,65800.0],["2018-09-10",26.67,26.761,26.1694,26.579,79900.0],["2018-09-11",26.67,27.8533,26.4425,27.3072,163700.0],["2018-09-12",27.3072,28.3449,27.3072,27.7168,119900.0],["2018-09-13",27.7623,28.1264,27.1879,27.3982,92800.0],["2018-09-14",27.3982,27.6531,25.6232,25.7143,141200.0],["2018-09-17",26.1694,28.4905,25.9418,28.1719,115200.0],["2018-09-18",28.2174,29.1277,28.1765,28.627,98300.0],["2018-09-19",28.5815,28.9911,28.3084,28.5815,49200.0],["2018-09-20",29.0821,29.2332,28.3084,28.7181,85800.0],["2018-09-21",28.6725,31.1757,28.6725,30.4475,251300.0],["2018-09-24",31.1302,31.1757,30.5385,30.8571,207700.0],["2018-09-25",31.1757,32.6321,30.8116,31.7674,214200.0],["2018-09-26",32.3135,32.7641,30.7661,31.3577,148700.0],["2018-09-27",31.2667,31.7674,30.3019,31.7674,105900.0],["2018-09-28",32.1314,34.134,31.6991,33.8154,276900.0],["2018-10-01",33.8609,35.2963,29.1368,30.9845,629200.0],["2018-10-02",30.9754,31.4761,30.0379,30.3565,176700.0],["2018-10-03",30.3019,31.203,27.3072,29.6192,264300.0],["2018-10-04",29.2369,30.584,28.2447,28.5633,133800.0],["2018-10-05",28.4814,28.8637,27.5074,28.3449,117500.0],["2018-10-08",28.4541,28.9729,27.7623,27.7987,112400.0],["2018-10-09",27.8078,28.4686,26.7337,27.4619,115700.0],["2018-10-10",27.4073,27.4073,25.0407,25.8781,247600.0],["2018-10-11",25.7052,26.8612,25.3265,25.7143,159500.0],["2018-10-12",25.7143,26.3605,24.5218,25.9145,101400.0],["2018-10-15",25.9145,26.1876,25.0771,25.1044,101900.0],["2018-10-16",25.1135,25.2682,23.5479,24.9861,173700.0],["2018-10-17",24.9497,25.159,23.5115,24.8677,107600.0],["2018-10-18",24.8495,25.2637,23.7208,23.9393,129200.0],["2018-10-19",23.9666,24.5856,23.4569,23.6389,100800.0],["2018-10-22",23.4296,24.0394,21.8457,23.8756,214200.0],["2018-10-23",23.6389,23.9393,22.4829,23.3932,87200.0],["2018-10-24",23.4569,24.3034,23.3021,23.4478,118900.0],["2018-10-25",23.4387,24.3762,23.4387,23.9302,109400.0],["2018-10-26",23.8483,24.2488,22.9016,23.8938,115000.0],["2018-10-29",23.9939,24.3762,22.1097,22.3464,131300.0],["2018-10-30",22.4738,24.1942,20.9355,24.1213,175900.0],["2018-10-31",24.4217,24.5218,21.843,22.7196,290700.0],["2018-11-01",22.8743,23.0327,21.8184,22.938,151700.0],["2018-11-02",23.0017,23.8392,22.7742,23.4114,102800.0],["2018-11-05",23.7299,23.9074,22.5739,23.8119,95400.0],["2018-11-06",23.8301,25.8053,23.8119,24.6584,130200.0],["2018-11-07",24.9223,25.1499,24.3216,25.0862,90300.0],["2018-11-08",25.1681,25.3538,22.9471,23.4114,116000.0],["2018-11-09",23.1929,23.6844,21.4817,22.3646,132400.0],["2018-11-12",22.583,23.7663,22.3646,23.111,85400.0],["2018-11-13",23.3021,23.9757,22.5921,23.8028,71200.0],["2018-11-14",24.0121,24.8677,23.2293,23.466,110500.0],["2018-11-15",23.466,26.8521,23.2721,25.3411,159700.0],["2018-11-16",25.2773,26.1084,23.8237,24.8677,114200.0],["2018-11-19",25.0316,25.25,23.7117,24.4126,96200.0],["2018-11-20",24.0667,25.2136,23.821,24.8131,112500.0],["2018-11-21",24.895,26.4843,24.8495,25.7871,71500.0],["2018-11-23",25.7598,27.2034,25.5595,26.5699,89400.0],["2018-11-26",26.9249,27.3072,25.4011,25.8599,126900.0],["2018-11-27",25.8599,26.1585,25.0589,26.051,87000.0],["2018-11-28",26.0511,26.7792,25.514,26.2786,107500.0],["2018-11-29",26.133,26.4889,25.2864,25.9509,80100.0],["2018-11-30",25.96,26.3969,25.1681,26.1967,89700.0],["2018-12-03",26.3969,28.1173,25.8508,25.9327,226400.0],["2018-12-04",25.9418,28.1264,23.9393,24.3762,87300.0],["2018-12-06",24.1395,24.6283,23.0109,23.6116,102500.0],["2018-12-07",23.2748,23.821,22.4738,23.1201,89400.0],["2018-12-10",22.9653,24.2761,22.938,24.0576,83900.0],["2018-12-11",24.3944,24.3944,23.7108,24.1304,76000.0],["2018-12-12",24.2761,25.332,24.1213,24.9315,74600.0],["2018-12-13",24.9952,25.7079,23.7117,24.8131,136500.0],["2018-12-14",24.5765,25.3365,24.1942,24.5947,76800.0],["2018-12-17",24.7494,24.7494,21.3906,21.4452,226400.0],["2018-12-18",21.6273,22.1097,21.4816,21.5545,77900.0],["2018-12-19",21.5454,22.6923,20.2255,22.1097,129200.0],["2018-12-20",21.9641,22.7014,20.5441,21.5454,110300.0],["2018-12-21",21.5727,22.0797,20.1254,20.9082,94200.0],["2018-12-24",20.535,20.7535,18.2048,18.7782,126200.0],["2018-12-26",18.1229,21.3178,18.0974,21.245,114200.0],["2018-12-27",21.1358,21.3178,20.3256,21.2996,65600.0],["2018-12-28",21.4816,21.4816,20.2528,21.0265,132700.0],["2018-12-31",21.6455,22.6995,21.4543,22.2645,129900.0],["2019-01-02",22.2645,22.4647,21.7092,22.0278,117600.0],["2019-01-03",22.0187,22.4101,21.3997,21.4634,86600.0],["2019-01-04",21.7092,22.4465,21.4634,22.1279,84400.0],["2019-01-07",22.1734,24.1031,22.1552,23.5115,123600.0],["2019-01-08",24.2761,24.2761,23.1019,23.2566,86600.0],["2019-01-09",23.3021,24.0722,22.9535,23.9757,42000.0],["2019-01-10",23.7572,24.4672,23.2775,23.9393,70400.0],["2019-01-11",23.6844,24.2579,22.8925,24.1213,105900.0],["2019-01-14",24.0212,24.2579,23.4432,24.0576,40400.0],["2019-01-15",24.0121,24.4763,23.4842,24.2033,44300.0],["2019-01-16",24.2397,24.4399,23.557,23.8847,133700.0],["2019-01-17",23.8028,23.8028,22.756,23.1838,65600.0],["2019-01-18",23.4933,24.3216,23.02,23.4842,115700.0],["2019-01-22",23.5661,23.8938,20.4986,21.5272,138700.0],["2019-01-23",21.5272,22.2554,21.3633,21.5363,49200.0],["2019-01-24",21.5909,22.9016,21.1267,22.6012,44400.0],["2019-01-25",22.7105,23.5661,22.2371,23.4478,36400.0],["2019-01-28",23.1019,23.821,22.6012,23.5206,43600.0],["2019-01-29",23.5115,24.3216,23.2156,23.821,62300.0],["2019-01-30",23.8301,24.9542,23.8301,24.267,58400.0],["2019-01-31",24.2761,25.8362,24.2215,24.9588,66000.0],["2019-02-01",25.0953,25.6778,24.6584,25.0407,49800.0],["2019-02-04",25.0407,25.2773,24.8313,25.0134,40200.0],["2019-02-05",24.977,25.332,24.2679,25.332,94200.0],["2019-02-06",25.3684,26.3514,24.48,25.778,94600.0],["2019-02-07",25.687,26.3514,24.5883,25.2409,91200.0],["2019-02-08",25.0862,26.3059,24.966,25.605,68000.0],["2019-02-11",26.0146,26.1421,24.6675,25.0953,73900.0],["2019-02-12",25.1954,25.3775,23.8801,24.094,82000.0],["2019-02-13",24.1942,24.7813,23.821,24.7494,48000.0],["2019-02-14",24.713,25.6596,24.5583,25.5777,50200.0],["2019-02-15",25.6596,25.6596,23.9029,24.1578,70400.0],["2019-02-19",24.3398,24.6811,23.5024,23.6207,114500.0],["2019-02-20",23.6025,24.4035,23.6025,24.3216,46300.0],["2019-02-21",24.1213,24.5492,24.0849,24.3307,27000.0],["2019-02-22",24.4399,24.8495,23.6207,23.739,52100.0],["2019-02-25",23.7117,24.2124,23.6389,23.8574,41600.0],["2019-02-26",23.8938,23.8938,23.2839,23.3658,30000.0],["2019-02-27",23.3203,23.5297,22.6923,23.0837,52500.0],["2019-02-28",23.0746,23.1201,22.756,22.756,29300.0],["2019-03-01",22.9653,23.8665,22.938,23.4387,42600.0],["2019-03-04",23.5297,23.8483,23.486,23.5843,39500.0],["2019-03-05",23.3476,23.5315,22.786,22.8106,36500.0],["2019-03-06",22.7742,23.0928,21.9823,22.1643,61000.0],["2019-03-07",22.046,22.3919,21.955,22.1006,54400.0],["2019-03-08",21.8548,22.2736,21.7365,22.1916,35700.0],["2019-03-11",22.665,23.8119,22.6012,22.756,72800.0],["2019-03-12",22.756,22.8652,21.9595,22.0915,37400.0],["2019-03-13",21.9459,22.7014,21.8457,22.228,118200.0],["2019-03-14",22.0733,23.4387,21.6091,23.2657,53400.0],["2019-03-15",23.3294,24.1805,23.2102,23.9302,54600.0],["2019-03-18",23.9848,24.3398,23.0036,23.2566,60700.0],["2019-03-19",23.3567,24.0804,22.756,23.293,135000.0],["2019-03-20",23.2384,24.1031,23.0291,23.8938,54800.0],["2019-03-21",23.7846,25.5641,23.6662,25.25,84800.0],["2019-03-22",25.0953,25.5659,24.9861,25.1226,68000.0],["2019-03-25",25.1681,25.778,24.7676,25.605,84600.0],["2019-03-26",25.6687,25.8781,25.25,25.4867,70800.0],["2019-03-27",25.514,25.6961,24.8859,25.6505,55700.0],["2019-03-28",25.6596,25.9418,25.2728,25.8781,47500.0],["2019-03-29",25.96,26.2604,25.3866,25.5686,52200.0],["2019-04-01",25.778,25.9418,25.0316,25.2318,52300.0],["2019-04-02",25.2409,25.4412,24.794,25.423,40100.0],["2019-04-03",25.605,25.6414,24.8131,24.8313,26600.0],["2019-04-04",24.8495,24.9224,23.9484,24.4763,36200.0],["2019-04-05",24.4308,25.1226,23.9393,24.2852,40000.0],["2019-04-08",24.3125,24.4672,24.0121,24.1304,21700.0],["2019-04-09",24.094,24.5947,23.5752,24.5401,34000.0],["2019-04-10",24.6402,24.9406,24.531,24.9041,18300.0],["2019-04-11",25.0316,25.2318,24.8222,25.1681,31900.0],["2019-04-12",25.2864,25.6505,25.1954,25.3138,27600.0],["2019-04-15",25.3229,25.3957,24.6993,25.1954,26100.0],["2019-04-16",25.2865,25.4776,24.6038,25.2409,37000.0],["2019-04-17",25.423,25.423,23.7117,23.8119,56800.0],["2019-04-18",23.8392,23.8756,22.9744,23.7481,37000.0],["2019-04-22",23.7481,24.4217,23.5324,24.3125,30200.0],["2019-04-23",24.5674,25.1226,24.2533,24.895,32300.0],["2019-04-24",25.0225,25.6505,24.8914,25.5049,37500.0],["2019-04-25",25.6414,26.4333,25.3092,26.315,65200.0],["2019-04-26",26.6154,27.1251,25.9509,26.6791,64000.0],["2019-04-29",27.0705,27.0705,25.6141,26.4698,68400.0],["2019-04-30",25.7143,25.7143,22.1916,22.7651,287900.0],["2019-05-01",22.3191,22.756,20.3438,21.1813,206900.0],["2019-05-02",20.9446,22.5284,20.9446,22.3009,61200.0],["2019-05-03",22.4283,22.7833,22.1507,22.4829,48100.0],["2019-05-06",22.1916,22.9153,21.9987,22.756,73100.0],["2019-05-07",22.5739,23.1929,21.336,21.3633,88100.0],["2019-05-08",21.3178,21.7957,21.0447,21.5545,118400.0],["2019-05-09",21.3633,21.509,20.8445,21.3451,44300.0],["2019-05-10",21.1813,21.336,20.3894,21.0447,61500.0],["2019-05-13",20.5077,21.0356,20.3347,20.9537,44500.0],["2019-05-14",21.0356,21.2932,20.9446,20.9719,72700.0],["2019-05-15",20.89,21.3906,20.8536,20.9992,24600.0],["2019-05-16",21.0174,21.4179,19.4518,19.7431,47900.0],["2019-05-17",19.5155,20.5623,19.4336,20.4895,75500.0],["2019-05-20",20.6078,20.6806,19.024,19.206,89300.0],["2019-05-21",19.115,20.2346,18.8966,20.0162,51600.0],["2019-05-22",20.0526,20.626,19.5947,20.3529,51900.0],["2019-05-23",20.2892,20.353,19.1605,19.4518,36600.0],["2019-05-24",19.47,20.3439,19.47,19.8341,44800.0],["2019-05-28",19.825,20.0799,19.3517,19.5519,35900.0],["2019-05-29",19.3244,19.5884,19.1878,19.2789,48000.0],["2019-05-30",19.3153,19.8432,19.1696,19.7704,36900.0],["2019-05-31",19.4518,19.4882,18.8429,18.9967,42400.0],["2019-06-03",18.6872,19.0786,18.1593,18.2594,59400.0],["2019-06-04",18.4961,18.9512,18.0865,18.4506,59300.0],["2019-06-05",18.4505,18.4505,17.6368,17.9317,50400.0],["2019-06-06",17.8589,18.2048,17.4766,17.8407,43000.0],["2019-06-07",17.8407,18.7691,17.8407,18.3049,65600.0],["2019-06-10",18.3413,18.9785,18.2139,18.7782,51200.0],["2019-06-11",18.8693,19.3608,18.7873,19.0604,56900.0],["2019-06-12",19.0695,19.288,18.9694,19.0968,27300.0],["2019-06-13",19.1332,19.1787,18.6053,18.8146,23500.0],["2019-06-14",18.7509,18.7509,18.05,18.2139,45800.0],["2019-06-17",18.2412,18.5507,17.6222,18.4597,93700.0],["2019-06-18",18.4415,19.3335,18.405,19.0604,87400.0],["2019-06-19",19.1059,19.9524,18.5052,19.6248,74100.0],["2019-06-20",19.5701,19.916,19.1059,19.8432,57400.0],["2019-06-21",19.7431,19.8414,18.8602,19.2789,60900.0],["2019-06-24",19.2789,19.9861,18.5598,19.3699,66100.0],["2019-06-25",19.4973,19.4973,18.4506,18.6235,28700.0],["2019-06-26",18.7236,18.7964,17.7042,17.9408,61100.0],["2019-06-27",17.9772,18.6253,17.5858,18.2958,54700.0],["2019-06-28",18.3777,19.1059,18.1138,18.6144,130300.0],["2019-07-01",18.8693,19.643,17.9772,18.3595,96700.0],["2019-07-02",18.2139,18.2503,17.7315,17.9772,47100.0],["2019-07-03",17.9681,18.3777,17.5585,17.6131,60300.0],["2019-07-05",17.422,18.0774,17.1944,17.8407,51900.0],["2019-07-08",17.7952,17.7952,17.1762,17.7042,57200.0],["2019-07-09",17.5221,17.9226,17.513,17.8043,47200.0],["2019-07-10",17.8862,18.0956,17.3219,17.4584,58500.0],["2019-07-11",17.4584,17.4584,16.1932,16.6028,69200.0],["2019-07-12",16.6028,16.7029,16.0566,16.4389,88000.0],["2019-07-15",16.0748,16.5664,15.1828,16.5299,449200.0],["2019-07-16",16.3843,16.7484,16.2114,16.4844,217700.0],["2019-07-17",16.2933,16.9669,15.9383,16.7666,112600.0],["2019-07-18",16.4935,17.0533,16.4298,16.7393,72800.0],["2019-07-19",16.7484,17.158,16.4753,16.6392,77700.0],["2019-07-22",16.6119,16.803,16.2205,16.7393,131500.0],["2019-07-23",16.8394,17.6586,16.7411,17.422,74600.0],["2019-07-24",17.4038,17.7042,16.976,17.5221,39800.0],["2019-07-25",17.3947,17.4821,16.5664,16.8758,62700.0],["2019-07-26",16.9487,17.2217,16.5618,16.6483,42400.0],["2019-07-29",16.6119,17.158,16.4389,16.4571,181400.0],["2019-07-30",18.2048,23.2666,18.1775,21.9368,401800.0],["2019-07-31",21.8275,22.2963,20.271,21.7365,147700.0],["2019-08-01",21.3997,21.8002,20.5714,20.8991,113500.0],["2019-08-02",20.7079,21.7456,19.9433,20.3347,98400.0],["2019-08-05",20.0162,21.1358,19.3335,20.6533,90600.0],["2019-08-06",20.8445,21.0311,19.3335,19.5975,77700.0],["2019-08-07",19.3244,19.5337,18.9512,19.0968,40100.0],["2019-08-08",19.2425,20.1436,18.5598,20.0253,51600.0],["2019-08-09",19.8614,20.5714,19.4791,19.5428,51700.0],["2019-08-12",19.4427,19.7886,18.7537,19.7158,69600.0],["2019-08-13",19.5884,20.4076,19.1241,19.7522,63800.0],["2019-08-14",19.1787,19.47,18.8638,19.0968,53900.0],["2019-08-15",18.9876,19.2698,18.4688,19.115,25800.0],["2019-08-16",19.0968,19.9069,19.0877,19.2334,49500.0],["2019-08-19",19.3062,19.5519,18.8329,19.1059,54400.0],["2019-08-20",18.9239,19.0877,18.0865,18.7782,58100.0],["2019-08-21",18.7691,19.1059,18.2321,18.8511,28900.0],["2019-08-22",18.7782,19.0877,18.1411,18.1866,50800.0],["2019-08-23",18.0956,18.0956,17.0633,17.422,40800.0],["2019-08-26",17.5585,18.0865,17.1853,17.7588,47400.0],["2019-08-27",17.8407,18.2048,17.1762,17.7497,60700.0],["2019-08-28",17.686,18.0591,17.2672,17.5767,43700.0],["2019-08-29",17.7224,17.9772,17.2035,17.6313,30900.0],["2019-08-30",17.6768,18.1957,17.3674,17.4584,62000.0],["2019-09-03",17.2945,17.3264,16.9122,17.0306,38300.0],["2019-09-04",17.1853,17.4038,16.448,17.1307,32400.0],["2019-09-05",17.2581,17.3765,16.6392,16.7666,48300.0],["2019-09-06",16.7484,17.1489,16.6574,16.8667,46800.0],["2019-09-09",16.8121,17.6131,16.5937,17.3036,48800.0],["2019-09-10",17.2854,19.2789,17.2035,18.9785,87500.0],["2019-09-11",18.9967,19.4063,18.4187,18.6144,74100.0],["2019-09-12",18.4323,18.7691,18.2048,18.487,48700.0],["2019-09-13",18.4323,21.2086,18.2685,20.9719,110000.0],["2019-09-16",20.2528,21.1358,19.2516,21.0174,82200.0],["2019-09-17",20.9628,20.9719,20.1709,20.3074,41300.0],["2019-09-18",20.2437,20.353,19.643,19.9615,32100.0],["2019-09-19",20.0253,20.8172,20.0253,20.4531,36700.0],["2019-09-20",20.4167,20.8354,19.9069,20.4258,55500.0],["2019-09-23",20.2255,20.7535,20.0344,20.3074,77500.0],["2019-09-24",20.4804,22.381,20.3439,21.3542,121000.0],["2019-09-25",21.2086,21.8002,19.5701,20.4076,102300.0],["2019-09-26",20.2892,20.7626,19.8341,20.1163,42800.0],["2019-09-27",20.0253,20.4258,18.933,19.4973,94300.0],["2019-09-30",19.47,19.9798,19.024,19.1332,102400.0],["2019-10-01",19.115,19.7158,18.8146,19.2152,62700.0],["2019-10-02",19.1241,19.6776,19.1105,19.4609,50500.0],["2019-10-03",19.3153,19.916,18.8146,19.8796,62300.0],["2019-10-04",19.8432,20.4349,19.7067,20.2619,45200.0],["2019-10-07",20.2073,21.1449,20.1163,20.3529,106300.0],["2019-10-08",20.1618,20.535,19.9342,20.0344,56900.0],["2019-10-09",20.1709,20.1709,19.7249,19.8159,62800.0],["2019-10-10",19.8159,19.8159,19.1514,19.4791,70900.0],["2019-10-11",19.6612,20.0435,19.5474,19.734,63300.0],["2019-10-14",19.6703,20.1163,19.4336,19.7977,52900.0],["2019-10-15",19.9433,20.0253,19.5337,19.8159,65200.0],["2019-10-16",19.9342,20.9355,19.7613,20.6442,62700.0],["2019-10-17",20.5714,21.0265,20.5623,20.8991,42300.0],["2019-10-18",20.8445,21.3906,20.5987,21.0083,48800.0],["2019-10-21",20.9355,21.7183,20.444,21.336,60300.0],["2019-10-22",21.3269,21.9186,20.8081,21.509,76400.0],["2019-10-23",21.4361,22.137,21.1904,21.8731,80800.0],["2019-10-24",21.8457,21.9595,21.072,21.4816,74800.0],["2019-10-25",21.4543,22.4465,21.3906,21.8184,122600.0],["2019-10-28",21.7547,21.7911,21.2359,21.7365,56200.0],["2019-10-29",21.7365,22.0733,21.3952,21.7911,73200.0],["2019-10-30",22.3555,24.1031,21.9686,23.0291,161100.0],["2019-10-31",23.2384,23.2384,22.3309,22.9835,128700.0],["2019-11-01",23.0017,23.1929,21.3105,21.6455,99500.0],["2019-11-04",21.8366,22.7105,21.6164,22.2007,59200.0],["2019-11-05",22.2371,22.2371,21.7056,21.8366,27600.0],["2019-11-06",21.7911,21.8457,20.5714,20.7717,47400.0],["2019-11-07",20.981,21.5909,20.626,20.8263,54000.0],["2019-11-08",20.9264,21.2177,20.7626,21.1722,29100.0],["2019-11-11",20.9992,21.4452,20.7717,21.4088,63400.0],["2019-11-12",21.4088,22.2144,21.0811,21.7638,69500.0],["2019-11-13",21.691,21.7547,21.2359,21.3815,49100.0],["2019-11-14",21.3178,21.509,20.8536,21.0356,35300.0],["2019-11-15",21.1176,21.1813,20.8354,21.0356,42500.0],["2019-11-18",20.981,21.0902,20.6806,21.0356,40400.0],["2019-11-19",21.072,21.5181,20.8081,21.2996,51400.0],["2019-11-20",21.2359,21.7547,21.1631,21.3269,100400.0],["2019-11-21",21.2177,21.3724,20.9628,21.1267,67700.0],["2019-11-22",21.245,21.2723,20.7352,20.7717,36300.0],["2019-11-25",20.6442,21.2177,20.5714,20.8991,42900.0],["2019-11-26",20.9355,21.072,20.3256,20.4895,54900.0],["2019-11-27",20.5441,20.5623,19.5428,20.3712,81500.0],["2019-11-29",20.3529,20.4258,19.7977,20.0071,23000.0],["2019-12-02",19.9524,20.3712,19.8296,20.0708,62700.0],["2019-12-03",19.9069,20.8081,19.9069,20.4713,60900.0],["2019-12-04",20.5077,20.7079,20.1982,20.2801,41200.0],["2019-12-05",20.3439,20.7444,20.3347,20.5623,52500.0],["2019-12-06",20.6442,21.0538,20.5805,20.8263,68000.0],["2019-12-09",20.6624,20.7061,20.0617,20.4076,81200.0],["2019-12-10",20.3803,21.3997,20.3575,20.8536,152600.0],["2019-12-11",21.0265,21.8457,20.7079,21.7638,105700.0],["2019-12-12",22.756,23.557,22.5239,23.4478,129900.0],["2019-12-13",23.3931,23.5934,22.4283,23.3658,48200.0],["2019-12-16",23.5661,23.5661,22.6285,22.8743,66700.0],["2019-12-17",22.8652,23.3021,22.6468,22.8015,54400.0],["2019-12-18",22.8015,23.6662,22.7924,23.5934,117100.0],["2019-12-19",23.5115,23.5115,23.1292,23.2202,50300.0],["2019-12-20",23.2202,23.4296,22.5011,23.0655,86300.0],["2019-12-23",23.02,23.0746,22.6285,22.6923,73300.0],["2019-12-24",22.6741,22.8015,22.1006,22.6012,70500.0],["2019-12-26",22.6559,22.7924,22.0733,22.2098,45500.0],["2019-12-27",22.1643,22.847,22.0096,22.401,63300.0],["2019-12-30",22.4556,22.5284,21.8639,22.046,34100.0],["2019-12-31",21.8913,21.8913,21.2268,21.2814,98000.0],["2020-01-02",21.5636,21.7365,21.1813,21.3997,119700.0],["2020-01-03",21.3542,22.3373,21.3269,22.31,71600.0],["2020-01-06",22.0642,22.9653,22.0642,22.8106,65200.0],["2020-01-07",22.6923,22.6923,22.2371,22.3373,48900.0],["2020-01-08",22.3191,22.9926,22.137,22.8652,57100.0],["2020-01-09",22.9107,23.2293,22.756,23.0837,52300.0],["2020-01-10",23.1838,23.2475,22.665,23.0108,41500.0],["2020-01-13",23.0108,23.0108,22.5102,22.9107,21700.0],["2020-01-14",22.8288,23.5297,22.6285,23.1474,41200.0],["2020-01-15",23.2293,23.8392,23.1201,23.4114,49600.0],["2020-01-16",23.5843,24.094,23.5024,23.7846,44300.0],["2020-01-17",23.9211,24.0849,23.3749,23.8938,34200.0],["2020-01-21",23.9211,24.4854,23.9211,23.9848,80700.0],["2020-01-22",23.9302,24.449,23.4387,23.5115,64000.0],["2020-01-23",23.466,23.8938,23.2111,23.739,52800.0],["2020-01-24",23.7937,23.9302,23.293,23.4933,32700.0],["2020-01-27",23.1838,23.9757,22.8506,23.739,28300.0],["2020-01-28",23.8574,24.2852,23.3749,23.4751,29200.0],["2020-01-29",23.4205,23.6662,23.1383,23.5479,22100.0],["2020-01-30",23.4114,23.9575,23.3294,23.5297,37900.0],["2020-01-31",23.3203,23.4569,23.111,23.2111,20000.0],["2020-02-03",23.202,23.5206,22.847,22.938,63000.0],["2020-02-04",23.1201,23.7117,22.8106,22.9016,50500.0],["2020-02-05",23.0564,24.0394,23.0564,23.3112,63300.0],["2020-02-06",24.4581,24.6402,23.2657,24.4672,145500.0],["2020-02-07",24.7585,24.7585,23.1474,23.8665,55700.0],["2020-02-10",23.8028,24.0485,23.111,23.1747,67200.0],["2020-02-11",23.3749,23.5479,22.9854,23.202,49400.0],["2020-02-12",23.2202,23.4296,23.1201,23.3294,34800.0],["2020-02-13",23.1747,23.6389,23.1747,23.6389,22600.0],["2020-02-14",23.6207,24.4854,23.425,24.2488,58400.0],["2020-02-18",24.1395,24.2488,23.466,23.6298,53500.0],["2020-02-19",23.7026,24.3125,23.4751,24.0485,40100.0],["2020-02-20",24.003,24.6402,23.7026,24.5309,53900.0],["2020-02-21",24.5401,25.8781,24.2124,25.1863,81400.0],["2020-02-24",24.6675,24.804,24.0057,24.2033,58800.0],["2020-02-25",24.2033,24.4345,23.6844,23.7663,73500.0],["2020-02-26",23.8392,23.9029,22.4283,22.4374,50700.0],["2020-02-27",22.2371,23.4478,21.4634,22.7651,49700.0],["2020-02-28",22.3009,22.5193,21.3906,21.6091,35300.0],["2020-03-02",21.8913,21.9914,21.4816,21.8457,64100.0],["2020-03-03",21.8639,22.2918,21.0174,21.3269,39700.0],["2020-03-04",21.6182,21.9049,21.245,21.8548,22400.0],["2020-03-05",21.6182,21.7274,20.799,20.9992,32200.0],["2020-03-06",20.5987,21.1176,20.1982,20.799,36300.0],["2020-03-09",20.1982,20.717,14.4182,20.3074,53700.0],["2020-03-10",20.5987,21.2177,19.825,20.8991,38700.0],["2020-03-11",20.535,20.7626,20.0253,20.4895,35600.0],["2020-03-12",19.8159,19.8159,18.4323,18.8966,31400.0],["2020-03-13",19.5337,19.5701,16.0202,18.7873,36600.0],["2020-03-16",17.2035,18.0136,15.0007,15.1191,29300.0],["2020-03-17",15.3921,18.8693,15.3921,17.331,38600.0],["2020-03-18",16.3934,16.5208,15.3048,15.8382,33700.0],["2020-03-19",15.738,16.3843,15.0554,16.2205,59400.0],["2020-03-20",16.1294,16.3752,13.9267,14.6366,65800.0],["2020-03-23",14.2179,16.4116,13.1211,16.175,58200.0],["2020-03-24",16.9942,18.2139,15.0645,18.2048,22100.0],["2020-03-25",18.2048,18.842,17.0306,17.777,47800.0],["2020-03-26",17.9499,19.7431,16.9168,17.7861,56300.0],["2020-03-27",17.5403,17.9681,16.803,16.9942,88000.0],["2020-03-30",17.4365,17.7406,17.0579,17.7133,74500.0],["2020-03-31",17.6404,20.0253,17.1307,19.4336,170400.0],["2020-04-01",18.4678,18.487,17.2263,18.0956,71200.0],["2020-04-02",18.2048,19.5701,17.1762,17.8225,44600.0],["2020-04-03",17.5221,18.2275,16.5208,17.0033,34700.0],["2020-04-06",17.4584,18.487,17.4584,18.1775,37900.0],["2020-04-07",18.4414,18.4414,17.8862,18.2594,44400.0],["2020-04-08",18.2503,18.8966,17.8953,18.3049,80700.0],["2020-04-09",18.7145,18.9694,17.9681,18.1957,63500.0],["2020-04-13",18.4779,19.1059,17.8835,17.9044,24400.0],["2020-04-14",17.7042,18.2867,17.1134,18.0774,63300.0],["2020-04-15",17.4129,19.0877,17.4129,17.7315,28400.0],["2020-04-16",18.2412,18.3322,17.6768,18.0682,32300.0],["2020-04-17",18.487,18.7919,18.1702,18.4323,35000.0],["2020-04-20",18.4505,18.8602,17.8316,17.9317,28300.0],["2020-04-21",17.777,18.3959,17.6186,18.0136,19300.0],["2020-04-22",18.1684,18.4232,18.0018,18.2685,15000.0],["2020-04-23",18.2048,18.7873,17.9863,18.6781,20700.0],["2020-04-24",18.5234,18.6508,18.1502,18.4961,18300.0],["2020-04-27",18.4323,18.9694,18.2321,18.4688,58400.0],["2020-04-28",18.6599,18.9057,18.0409,18.6599,53900.0],["2020-04-29",18.9694,19.9706,18.487,19.5701,103200.0],["2020-04-30",20.0162,20.5532,18.4733,19.8068,92300.0],["2020-05-01",19.3699,19.9342,17.9044,18.0318,70600.0],["2020-05-04",17.7497,18.3732,17.3128,18.2048,36300.0],["2020-05-05",18.3777,19.136,17.8498,17.9226,27100.0],["2020-05-06",17.9044,19.7631,17.8407,17.959,27700.0],["2020-05-07",18.223,18.7873,18.2139,18.5052,18800.0],["2020-05-08",18.7327,19.2425,18.5143,19.115,53700.0],["2020-05-11",19.0149,19.4518,18.7537,18.933,44700.0],["2020-05-12",19.1423,19.1423,18.842,18.9148,36300.0],["2020-05-13",18.7327,19.1059,17.5039,18.4688,38500.0],["2020-05-14",18.1775,18.578,17.7224,18.5598,28300.0],["2020-05-15",18.4323,18.8875,18.2958,18.8237,22200.0],["2020-05-18",19.2789,19.5701,18.8693,19.0968,43400.0],["2020-05-19",18.9512,19.4336,18.7054,18.7054,24300.0],["2020-05-20",19.1059,19.7795,19.0695,19.561,44300.0],["2020-05-21",19.379,20.0253,19.3426,19.379,34700.0],["2020-05-22",19.561,19.7704,19.3972,19.7249,15100.0],["2020-05-26",20.0071,20.8718,19.7749,20.2437,65500.0],["2020-05-27",20.4622,20.7034,19.4063,19.5246,64400.0],["2020-05-28",19.825,21.1995,19.7704,20.3074,55200.0],["2020-05-29",20.089,21.1722,19.6794,21.1631,50600.0],["2020-06-01",20.9628,21.072,20.6988,20.7079,33900.0],["2020-06-02",21.0083,21.0083,19.4336,20.1618,50700.0],["2020-06-03",20.0708,21.6364,20.0708,21.4361,61700.0],["2020-06-04",21.3269,21.3269,20.4713,20.6351,46200.0],["2020-06-05",21.072,22.492,20.8172,22.1643,68100.0],["2020-06-08",22.2554,22.3464,21.5909,21.7638,50000.0],["2020-06-09",21.6455,22.2189,21.4543,21.4543,28500.0],["2020-06-10",21.6819,21.955,21.2723,21.5272,41600.0],["2020-06-11",21.0265,21.4088,20.444,20.8445,41300.0],["2020-06-12",21.3815,21.8731,20.2346,20.8263,60900.0],["2020-06-15",20.3439,21.9595,20.2983,21.1904,51100.0],["2020-06-16",21.7638,21.955,21.427,21.5454,41100.0],["2020-06-17",21.8275,21.8548,21.1995,21.8093,47200.0],["2020-06-18",21.691,21.8093,21.2268,21.2905,28000.0],["2020-06-19",21.5636,21.8002,21.2404,21.4361,41000.0],["2020-06-22",21.6,21.6546,21.0174,21.3997,46300.0],["2020-06-23",21.2905,21.6091,21.0811,21.3633,57400.0],["2020-06-24",21.2359,21.4634,20.5623,20.8536,108000.0],["2020-06-25",20.7079,20.8354,20.5077,20.7626,44900.0],["2020-06-26",20.5987,20.9628,20.1891,20.7261,287400.0],["2020-06-29",20.7535,21.245,20.5714,20.9173,74500.0],["2020-06-30",20.9901,21.6546,20.8718,21.1267,113800.0],["2020-07-01",21.2359,22.1461,21.2359,21.6273,64900.0],["2020-07-02",21.7547,22.0733,21.6,21.8093,59600.0],["2020-07-06",22.0187,22.1461,21.873,22.0278,65000.0],["2020-07-07",22.0369,22.137,21.6273,21.782,57800.0],["2020-07-08",21.8548,22.046,21.3087,21.7638,59400.0],["2020-07-09",21.782,21.7857,21.1467,21.3815,34500.0],["2020-07-10",21.4725,21.691,21.245,21.5363,22600.0],["2020-07-13",21.8002,22.0915,21.2086,21.2723,36900.0],["2020-07-14",21.1722,21.5272,21.072,21.5181,30800.0],["2020-07-15",21.691,22.1188,21.4816,22.0369,45400.0],["2020-07-16",21.8457,21.8822,21.5818,21.8731,25100.0],["2020-07-17",21.8002,22.1143,21.7547,22.0733,63500.0],["2020-07-20",21.9459,22.3464,21.9459,22.2645,52100.0],["2020-07-21",22.3009,22.624,22.2007,22.3964,63700.0],["2020-07-22",22.3737,22.5284,21.8366,21.9186,23900.0],["2020-07-23",21.9004,22.0824,21.5226,21.6182,31300.0],["2020-07-24",21.509,21.8958,21.2268,21.3633,24300.0],["2020-07-27",21.3906,21.6728,19.2516,20.7717,39500.0],["2020-07-28",20.8809,21.3087,20.6078,21.0174,27900.0],["2020-07-29",21.2086,21.5272,21.1267,21.1631,34600.0],["2020-07-30",21.4361,21.8048,20.6624,21.1813,32800.0],["2020-07-31",21.0538,21.3169,20.0071,20.2801,29400.0],["2020-08-03",20.2801,20.3529,19.4154,19.6885,67100.0],["2020-08-04",19.6703,20.6624,19.6703,20.5987,61100.0],["2020-08-05",20.6715,21.245,20.4531,20.8536,52700.0],["2020-08-06",20.6806,20.6806,19.8432,20.1982,56500.0],["2020-08-07",20.0617,20.4167,19.561,19.9433,103400.0],["2020-08-10",19.8341,20.271,19.6066,19.7977,54300.0],["2020-08-11",19.916,20.089,19.561,19.734,69800.0],["2020-08-12",20.0071,20.981,20.0071,20.1527,41700.0],["2020-08-13",20.1709,20.2073,19.9251,20.0526,13600.0],["2020-08-14",20.0071,20.1982,19.5701,20.0344,22700.0],["2020-08-17",19.998,20.3347,19.998,20.3347,26200.0],["2020-08-18",20.2801,20.4804,19.9251,20.444,50500.0],["2020-08-19",20.4258,20.6988,20.2073,20.5441,23200.0],["2020-08-20",20.3165,20.535,19.9798,20.1163,15500.0],["2020-08-21",19.9706,20.0253,19.5064,19.825,28400.0],["2020-08-24",19.9798,20.0253,19.4746,19.5975,22000.0],["2020-08-25",19.7886,20.0253,19.5428,19.8523,34400.0],["2020-08-26",19.7522,19.8842,19.379,19.6157,20700.0],["2020-08-27",19.6066,19.7977,19.4245,19.6885,20500.0],["2020-08-28",19.5128,19.7613,19.4518,19.643,12100.0],["2020-08-31",19.5701,19.6384,18.9603,19.2971,35300.0],["2020-09-01",19.1423,19.7795,19.1423,19.6703,42900.0],["2020-09-02",19.7158,20.0162,19.5519,19.9524,52300.0],["2020-09-03",19.7158,19.9524,19.2725,19.7522,76300.0],["2020-09-04",19.7977,19.916,18.9239,19.115,74100.0],["2020-09-08",18.9239,20.1254,18.6235,20.0344,66100.0],["2020-09-09",20.1527,20.2892,19.8705,20.0253,24600.0],["2020-09-10",20.0253,20.1891,19.6703,19.6885,35400.0],["2020-09-11",20.0071,20.3985,19.916,20.2528,43400.0],["2020-09-14",20.2528,20.6306,20.0708,20.1254,44500.0],["2020-09-15",20.1709,20.444,19.7158,19.7704,77300.0],["2020-09-16",19.7522,20.3621,19.7431,20.2528,53100.0],["2020-09-17",20.1254,20.4804,20.0981,20.4713,15500.0],["2020-09-18",20.4804,20.7626,20.1254,20.2983,62000.0],["2020-09-21",20.0253,20.0253,19.3335,19.5064,34400.0],["2020-09-22",19.4791,19.4791,19.024,19.1878,54300.0],["2020-09-23",19.1332,19.4609,18.8602,19.3153,52900.0],["2020-09-24",19.2698,19.288,18.9284,19.1332,47600.0],["2020-09-25",18.6781,19.2516,18.6781,19.1514,35000.0],["2020-09-28",19.1969,19.643,19.115,19.1332,25000.0],["2020-09-29",19.2516,19.379,19.024,19.2607,53200.0],["2020-09-30",19.3062,19.7704,19.1287,19.4609,98100.0],["2020-10-01",19.5701,19.7977,19.4245,19.5428,21500.0],["2020-10-02",19.379,19.3881,18.7145,18.7691,31100.0],["2020-10-05",19.1332,19.3517,18.8602,19.0786,26200.0],["2020-10-06",19.2152,19.3881,18.76,19.1059,31700.0],["2020-10-07",19.115,19.2334,18.8237,19.2334,33000.0],["2020-10-08",19.3608,19.5883,18.9785,19.2152,16000.0],["2020-10-09",19.2152,20.18,19.1696,19.9615,51400.0],["2020-10-12",20.1436,20.2528,19.6885,20.1709,25500.0],["2020-10-13",20.0389,20.1891,19.8796,20.0799,22300.0],["2020-10-14",20.0253,20.2073,19.5884,19.9524,73100.0],["2020-10-15",19.7067,20.1345,19.6066,19.734,13600.0],["2020-10-16",19.734,20.1891,19.734,19.9706,33900.0],["2020-10-19",19.9342,20.1891,19.7977,20.0071,22400.0],["2020-10-20",19.8796,20.089,19.7886,20.0253,26300.0],["2020-10-21",20.0799,20.0981,19.8796,20.0435,24800.0],["2020-10-22",20.0662,20.4804,19.9615,20.1254,59700.0],["2020-10-23",20.3074,20.8991,20.2528,20.5896,35800.0],["2020-10-26",20.5168,20.6988,20.3439,20.4804,27600.0],["2020-10-27",20.6715,20.8263,20.3347,20.4986,43400.0],["2020-10-28",20.2437,20.2437,19.7886,19.8796,21400.0],["2020-10-29",19.8068,20.0662,19.6885,19.9798,18700.0],["2020-10-30",20.8445,20.8445,19.916,20.6169,62200.0],["2020-11-02",20.5168,20.6988,20.3074,20.5987,25300.0],["2020-11-03",20.6988,20.7079,20.3393,20.6078,23800.0],["2020-11-04",20.7444,20.7444,20.3712,20.5259,10400.0],["2020-11-05",20.6078,20.6078,20.0435,20.1345,15900.0],["2020-11-06",20.1345,20.3138,19.7977,19.8978,17100.0],["2020-11-09",20.3165,22.8106,20.3165,22.1279,87000.0],["2020-11-10",22.3464,22.756,21.9286,22.4556,19300.0],["2020-11-11",22.3737,22.3737,21.1085,21.2723,15100.0],["2020-11-12",21.1904,21.1904,20.4986,20.981,16400.0],["2020-11-13",20.9082,21.1631,20.6169,20.7535,16600.0],["2020-11-16",20.9992,21.1995,20.5013,20.7535,12000.0],["2020-11-17",20.5623,21.1084,20.5623,20.8991,14600.0],["2020-11-18",21.1722,21.2541,20.9537,21.0903,20700.0],["2020-11-19",21.0356,21.6255,21.0356,21.4908,44100.0],["2020-11-20",21.2905,21.7911,21.0538,21.6,32300.0],["2020-11-23",21.8093,22.2098,21.2723,22.1097,34000.0],["2020-11-24",22.0733,22.4829,22.046,22.046,25600.0],["2020-11-25",22.1671,22.3009,21.7775,21.9095,13800.0],["2020-11-27",21.9095,22.1188,21.468,21.7729,11000.0],["2020-11-30",21.8184,22.6832,21.6091,22.31,37700.0],["2020-12-01",22.401,22.401,21.8184,21.8731,23500.0],["2020-12-02",21.9914,22.3919,21.9914,22.137,24200.0],["2020-12-03",22.3009,22.5193,22.1643,22.4738,12300.0],["2020-12-04",22.2736,22.6741,22.2736,22.665,12200.0],["2020-12-07",22.5466,22.6194,22.0642,22.3373,14100.0],["2020-12-08",22.3464,22.756,22.2645,22.756,16000.0],["2020-12-09",22.7469,22.8015,22.3555,22.665,31100.0],["2020-12-10",22.5557,22.7105,22.401,22.5466,9600.0],["2020-12-11",22.401,22.6923,22.36,22.5011,13300.0],["2020-12-14",22.7287,22.7287,22.31,22.3828,18400.0],["2020-12-15",22.4283,22.5466,22.2371,22.2645,9300.0],["2020-12-16",22.0333,22.3919,22.0005,22.1552,28400.0],["2020-12-17",22.2462,22.6923,21.9231,22.3373,20700.0],["2020-12-18",22.4465,22.6286,22.1916,22.4465,41600.0],["2020-12-21",22.0642,22.0642,21.3633,21.3633,31500.0],["2020-12-22",21.6728,21.6819,21.4816,21.6455,21200.0],["2020-12-23",21.6182,21.6182,21.2723,21.3997,27100.0],["2020-12-24",21.2086,21.3633,21.1904,21.2086,2100.0],["2020-12-28",21.2359,21.4043,20.8263,21.072,33800.0],["2020-12-29",21.0083,21.4634,20.7535,21.4179,24100.0],["2020-12-30",21.2177,21.8002,21.1267,21.3906,27500.0],["2020-12-31",21.3633,21.3906,20.7535,20.7535,22000.0],["2021-01-04",20.8354,21.1084,20.4804,20.5805,20600.0],["2021-01-05",20.8172,21.1176,20.6169,20.8991,33200.0],["2021-01-06",20.9446,21.2359,20.5168,20.7899,22100.0],["2021-01-07",20.7899,21.3269,20.7899,21.3269,9300.0],["2021-01-08",21.3251,21.4452,21.0811,21.2359,17900.0],["2021-01-11",21.6591,21.6591,20.89,21.154,8100.0],["2021-01-12",21.1176,21.3997,20.9901,21.1722,17100.0],["2021-01-13",21.0811,21.4908,21.0811,21.3542,13800.0],["2021-01-14",21.3542,22.5921,21.3542,22.1825,25700.0],["2021-01-15",22.0733,22.1689,21.5636,21.6364,17700.0],["2021-01-19",21.8457,22.0187,21.072,21.5181,11000.0],["2021-01-20",21.4725,21.7001,21.072,21.0993,10700.0],["2021-01-21",21.1084,21.2632,20.6442,21.0356,20800.0],["2021-01-22",20.717,20.9082,20.535,20.8809,17800.0],["2021-01-25",20.8172,21.2541,20.5259,20.9355,47800.0],["2021-01-26",21.0174,21.2177,20.6988,20.9355,42500.0],["2021-01-27",20.6988,22.401,20.3347,21.9641,41400.0],["2021-01-28",21.9732,22.8015,21.8457,22.6559,80100.0],["2021-01-29",22.5102,22.6012,22.2189,22.5193,22300.0],["2021-02-01",22.4465,23.1747,21.3679,21.8457,78800.0],["2021-02-02",22.1643,23.9484,21.9368,23.3932,57100.0],["2021-02-03",23.5297,23.6844,22.8561,23.6844,45400.0],["2021-02-04",23.4478,23.4478,22.5921,22.6741,26000.0],["2021-02-05",22.847,23.2202,21.9459,21.9823,20700.0],["2021-02-08",22.31,22.4829,21.4452,22.1279,36600.0],["2021-02-09",22.4966,23.1201,22.1734,23.1201,45700.0],["2021-02-10",23.1383,23.1565,22.2827,22.3009,11300.0],["2021-02-11",22.1825,22.8015,21.9732,22.6468,12600.0],["2021-02-12",22.7469,22.9653,22.5785,22.9653,8600.0],["2021-02-16",22.9653,22.9653,22.4829,22.5739,19200.0],["2021-02-17",22.1552,22.31,21.6637,21.8639,13000.0],["2021-02-18",21.691,22.3009,21.6591,21.9004,7000.0],["2021-02-19",22.137,22.137,21.2905,21.8731,23600.0],["2021-02-22",21.6409,21.691,21.1722,21.1722,10500.0],["2021-02-23",21.1722,21.1722,20.6624,20.9537,10100.0],["2021-02-24",21.0538,21.1176,20.1709,20.3256,30300.0],["2021-02-25",20.3347,20.9264,20.0344,20.6624,14300.0],["2021-02-26",20.3529,20.89,20.2983,20.2983,12200.0],["2021-03-01",20.4531,21.9277,20.4531,21.9277,19800.0],["2021-03-02",21.0356,21.7183,21.0356,21.6182,18500.0],["2021-03-03",21.8002,21.9504,20.8081,21.2814,22000.0],["2021-03-04",21.1021,22.1461,20.0935,22.1461,40500.0],["2021-03-05",22.0005,22.2554,21.6318,21.8457,36900.0],["2021-03-08",21.8457,22.0369,20.4349,22.0369,56700.0],["2021-03-09",21.8002,22.756,21.8002,22.7014,18500.0],["2021-03-10",22.4829,22.9744,21.9823,22.4829,14800.0],["2021-03-11",22.5557,22.7924,21.8731,22.5193,18100.0],["2021-03-12",22.8015,22.847,19.7067,20.9173,99300.0],["2021-03-15",21.2814,21.3888,20.4167,21.0083,14700.0],["2021-03-16",20.8354,22.5102,20.8354,22.1188,14100.0],["2021-03-17",21.782,22.6331,21.5135,22.2645,29100.0],["2021-03-18",22.3464,22.3464,21.427,21.5636,7400.0],["2021-03-19",21.7456,21.7547,21.0083,21.336,39200.0],["2021-03-22",21.1631,21.9095,21.0265,21.5363,140300.0],["2021-03-23",21.4816,21.955,21.0174,21.8457,31800.0],["2021-03-24",21.509,22.1143,21.3906,21.8275,27000.0],["2021-03-25",21.8184,21.9732,21.1813,21.7092,15800.0],["2021-03-26",21.6091,21.7274,21.1267,21.4452,11000.0],["2021-03-29",20.9628,21.2996,20.7535,21.2086,12700.0],["2021-03-30",20.8627,21.7365,20.8627,21.6091,16900.0],["2021-03-31",21.8822,23.7208,21.5909,23.4569,38700.0],["2021-04-01",23.2293,23.5752,22.5102,22.7742,14400.0],["2021-04-05",22.7105,22.7997,22.0824,22.0824,8900.0],["2021-04-06",23.4578,23.4578,21.9914,22.1279,7500.0],["2021-04-07",22.2827,22.9653,21.509,22.401,15800.0],["2021-04-08",22.6832,22.9016,22.228,22.5375,13500.0],["2021-04-09",22.31,22.31,21.8731,21.8822,3900.0],["2021-04-12",21.7456,22.0733,21.6182,21.955,11700.0],["2021-04-13",21.7547,22.2736,21.509,22.2736,19600.0],["2021-04-14",22.046,23.0564,21.8457,22.9198,25400.0],["2021-04-15",22.5375,23.4751,22.5375,23.4751,16500.0],["2021-04-16",23.7481,23.7937,22.6832,23.6025,10400.0],["2021-04-19",23.4751,23.821,23.1929,23.1929,9800.0],["2021-04-20",22.8324,23.962,22.8324,23.5297,10600.0],["2021-04-21",23.3476,23.7846,23.3476,23.4842,5600.0],["2021-04-22",23.7117,24.0212,22.9471,23.8301,26400.0],["2021-04-23",23.9575,24.0303,23.739,23.9211,16000.0],["2021-04-26",24.1122,24.1395,23.3294,24.0485,12500.0],["2021-04-27",23.6207,24.2761,23.4842,24.2761,16000.0],["2021-04-28",24.2761,24.2761,23.6025,24.0394,15400.0],["2021-04-29",24.3034,24.358,23.8983,24.358,22400.0],["2021-04-30",23.1155,25.9236,23.1155,25.2045,18900.0],["2021-05-03",25.4867,25.8053,25.1954,25.8053,24100.0],["2021-05-04",25.869,26.1603,25.0052,25.8417,10200.0],["2021-05-05",26.3969,26.9249,26.0374,26.5881,35500.0],["2021-05-06",26.8065,27.289,26.5699,27.0341,16500.0],["2021-05-07",27.1342,27.1342,26.1694,26.4425,10100.0],["2021-05-10",26.2058,26.2067,25.4867,25.4867,12400.0],["2021-05-11",25.3957,26.7929,25.3957,25.8781,7300.0],["2021-05-12",26.0966,26.6154,25.4867,25.4867,10400.0],["2021-05-13",25.9145,26.6245,25.4867,25.7234,62200.0],["2021-05-14",26.0693,26.7701,25.2528,26.7701,9700.0],["2021-05-17",26.3514,26.3969,25.8963,26.3332,5600.0],["2021-05-18",26.488,26.5417,25.687,26.0328,10700.0],["2021-05-19",25.9418,26.2604,25.1863,25.1863,22300.0],["2021-05-20",25.2273,26.1057,25.2273,26.0693,5600.0],["2021-05-21",26.2149,26.5544,25.9782,26.4151,8300.0],["2021-05-24",25.3911,26.3796,25.3911,25.605,6700.0],["2021-05-25",25.2409,26.1512,25.1636,25.2136,9600.0],["2021-05-26",25.2318,26.0611,24.6948,25.9691,8000.0],["2021-05-27",25.6779,25.96,25.4958,25.4958,5500.0],["2021-05-28",26.0601,26.0601,25.0589,25.3138,3700.0],["2021-06-01",25.1681,25.9418,24.9041,25.9418,14200.0],["2021-06-02",25.6232,25.8417,24.6493,24.713,8700.0],["2021-06-03",25.3138,25.5049,24.6493,25.5049,73600.0],["2021-06-04",25.5504,25.6779,24.875,25.6779,9900.0],["2021-06-07",25.9782,26.3514,25.4867,26.3514,10900.0],["2021-06-08",26.6054,26.6245,25.7871,26.2786,24200.0],["2021-06-09",26.1876,26.3969,25.8508,26.3878,4900.0],["2021-06-10",26.3605,26.6791,26.3514,26.3514,8800.0],["2021-06-11",25.7689,26.2058,25.7689,26.2058,4100.0],["2021-06-14",26.133,26.7792,26.133,26.761,6100.0],["2021-06-15",26.9158,27.116,25.7689,27.116,12300.0],["2021-06-16",26.6973,27.0796,25.9691,26.3969,14800.0],["2021-06-17",26.6609,27.1706,25.9327,26.5517,17400.0],["2021-06-18",26.2604,26.6427,25.5686,26.2149,18300.0],["2021-06-21",26.3423,26.5517,25.605,25.8326,8600.0],["2021-06-22",25.5004,26.1694,24.8859,25.7416,15700.0],["2021-06-23",25.4503,25.6141,24.9861,25.5413,18100.0],["2021-06-24",25.2546,25.8963,25.2546,25.8963,4200.0],["2021-06-25",25.778,26.5517,25.4867,25.8963,48800.0],["2021-06-28",25.8053,26.2695,25.332,26.2695,14800.0],["2021-06-29",25.8963,26.3605,25.2318,25.2318,35300.0],["2021-06-30",25.4139,26.8703,25.4139,26.7701,14600.0],["2021-07-01",26.4789,27.2708,26.4789,27.2253,26000.0],["2021-07-02",27.2981,27.3072,26.5471,26.9886,17800.0],["2021-07-06",26.6518,27.0341,26.0984,26.9431,11300.0],["2021-07-07",26.9886,27.198,26.4015,26.8521,17500.0],["2021-07-08",26.6154,27.3072,26.5426,27.3072,45900.0],["2021-07-09",27.3072,28.6543,26.8339,27.8078,60100.0],["2021-07-12",28.0536,30.5112,28.0536,30.4384,86100.0],["2021-07-13",30.4384,36.8738,28.1664,33.87,530700.0],["2021-07-14",34.134,36.3732,33.3148,33.6698,304600.0],["2021-07-15",33.4695,33.6698,30.493,30.6387,121800.0],["2021-07-16",31.7674,32.2407,29.9014,30.666,109200.0],["2021-07-19",30.8571,31.7947,30.229,30.848,56800.0],["2021-07-20",31.0756,32.2725,30.2837,30.4657,54300.0],["2021-07-21",30.7115,33.3148,30.6842,32.7049,40300.0],["2021-07-22",32.7686,33.3057,31.1757,31.6399,34100.0],["2021-07-23",31.8038,32.978,31.021,31.3668,30400.0],["2021-07-26",31.6399,32.1442,30.9754,31.6763,36700.0],["2021-07-27",31.6399,32.1041,30.6123,31.9039,32900.0],["2021-07-28",31.9494,32.1406,31.1029,31.4215,17200.0],["2021-07-29",31.5125,32.2416,31.0847,31.385,26500.0],["2021-07-30",31.3577,31.3851,30.2473,30.6387,25900.0],["2021-08-02",30.9663,31.8857,30.5021,31.6854,27900.0],["2021-08-03",31.9039,31.913,30.3474,30.939,46800.0],["2021-08-04",30.9481,31.6945,30.5658,30.8298,31300.0],["2021-08-05",30.8298,33.1054,30.6878,32.8141,31000.0],["2021-08-06",32.8232,33.779,32.7686,33.0508,19600.0],["2021-08-09",32.9052,33.5241,31.9039,32.3135,35400.0],["2021-08-10",33.0599,33.3239,31.7491,32.1405,32700.0],["2021-08-11",32.1406,32.7868,31.7218,32.0131,22300.0],["2021-08-12",32.0404,32.5137,31.6035,31.7674,15800.0],["2021-08-13",31.6854,31.6854,30.6205,30.8844,13300.0],["2021-08-16",30.9299,31.3122,30.1471,30.666,24500.0],["2021-08-17",30.4839,31.4178,30.047,30.7297,9200.0],["2021-08-18",30.7388,30.9117,30.0379,30.2199,22300.0],["2021-08-19",30.0379,31.6126,30.0379,30.9937,17200.0],["2021-08-20",30.7388,30.9308,29.8467,30.7115,27400.0],["2021-08-23",30.8753,31.548,30.2473,30.5021,18300.0],["2021-08-24",30.493,31.3122,30.2882,30.5203,20800.0],["2021-08-25",30.2199,30.7524,30.1016,30.1289,11900.0],["2021-08-26",30.1289,31.1848,30.1289,30.493,14300.0],["2021-08-27",30.5476,31.6126,30.5112,30.7024,19400.0],["2021-08-30",31.0847,31.3159,30.3383,30.5567,28000.0],["2021-08-31",30.7388,30.9809,30.3319,30.7297,20500.0],["2021-09-01",30.6387,32.7595,30.6387,32.7413,19300.0],["2021-09-02",32.6958,33.6151,32.3581,33.4149,38200.0],["2021-09-03",33.0826,33.3876,32.2862,32.3499,22900.0],["2021-09-07",32.5957,33.5687,31.74,31.74,22500.0],["2021-09-08",31.4852,33.1491,30.9937,31.1484,18500.0],["2021-09-09",31.2531,32.3044,30.2245,31.6126,33200.0],["2021-09-10",31.4579,32.3044,30.7024,31.4033,22700.0],["2021-09-13",31.3942,31.7036,30.9208,31.5853,13000.0],["2021-09-14",31.2849,32.3863,31.2849,31.7674,17100.0],["2021-09-15",31.9858,32.4227,31.6263,32.3499,12700.0],["2021-09-16",32.0222,32.3499,31.4224,31.9676,15600.0],["2021-09-17",32.1314,32.5866,30.3383,30.3565,54800.0],["2021-09-20",30.2928,30.8671,29.9105,30.0561,24400.0],["2021-09-21",30.1198,30.493,30.1198,30.3474,15300.0],["2021-09-22",30.5385,32.1679,30.4466,30.7297,15000.0],["2021-09-23",30.4202,30.8662,29.956,30.666,82000.0],["2021-09-24",30.3383,31.74,30.2199,31.1211,8300.0],["2021-09-27",31.1211,31.9039,31.1211,31.1848,8900.0],["2021-09-28",31.2576,31.497,30.5294,30.9572,9600.0],["2021-09-29",30.9754,31.2394,30.9481,31.112,7000.0],["2021-09-30",30.9572,31.6035,30.5021,30.5749,10300.0],["2021-10-01",30.5931,30.9208,30.0834,30.3474,11800.0],["2021-10-04",30.4748,30.4748,29.6374,29.8558,19500.0],["2021-10-05",30.0698,30.2837,29.1823,29.4462,14300.0],["2021-10-06",29.1641,30.3292,29.1641,29.9378,10000.0],["2021-10-07",30.1471,32.1679,29.7011,32.004,60200.0],["2021-10-08",32.0677,33.2055,30.8435,32.2953,73800.0],["2021-10-11",32.6048,33.0271,31.9676,32.6139,24800.0],["2021-10-12",32.5684,32.9215,31.6126,31.8493,10900.0],["2021-10-13",32.2543,32.7732,31.7737,32.714,10500.0],["2021-10-14",32.978,33.5878,32.8269,33.4422,15500.0],["2021-10-15",33.6789,34.1067,33.1828,33.3785,25700.0],["2021-10-18",33.3785,34.0885,32.8724,33.4877,23100.0],["2021-10-19",33.2874,33.7517,33.2783,33.2874,6500.0],["2021-10-20",33.3785,33.5824,32.8323,33.2692,5900.0],["2021-10-21",32.9507,33.6151,32.6958,33.5423,7300.0],["2021-10-22",33.3512,33.6516,33.1236,33.5332,5400.0],["2021-10-25",33.6333,33.6789,32.9234,33.3421,13200.0],["2021-10-26",33.2692,33.3157,32.3135,32.3772,12400.0],["2021-10-27",32.2407,32.9962,31.6854,31.6854,18200.0],["2021-10-28",31.6672,33.1873,31.6672,32.9507,17300.0],["2021-10-29",33.3148,34.1158,32.45,33.9701,23600.0],["2021-11-01",34.134,35.2172,34.0976,35.0442,50500.0],["2021-11-02",35.2718,35.2718,33.5696,34.1977,43800.0],["2021-11-03",34.3797,34.8167,33.333,34.6255,56200.0],["2021-11-04",34.58,35.7269,34.1067,34.6073,63300.0],["2021-11-05",35.0169,35.6177,33.87,34.671,44200.0],["2021-11-08",34.9987,35.9545,33.7426,35.1352,64900.0],["2021-11-09",35.2172,35.33,34.0338,34.5254,49900.0],["2021-11-10",34.4161,34.8349,33.3421,34.316,44000.0],["2021-11-11",34.3433,35.2354,33.251,34.9714,20600.0],["2021-11-12",35.0806,37.3471,35.0806,36.6735,76200.0],["2021-11-15",37.0194,37.6202,36.0819,36.1547,27000.0],["2021-11-16",36.1365,37.6111,35.5676,36.4005,36600.0],["2021-11-17",36.2913,36.5006,35.1352,35.6723,44500.0],["2021-11-18",35.9545,36.2184,34.2978,34.8531,36200.0],["2021-11-19",34.7984,37.1969,34.5072,35.5357,48200.0],["2021-11-22",35.7997,38.0389,35.645,37.7749,43800.0],["2021-11-23",37.7112,38.0389,35.9544,36.1183,95300.0],["2021-11-24",38.9655,40.9699,38.1845,39.1403,457900.0],["2021-11-26",39.8048,40.4966,38.0935,38.494,85800.0],["2021-11-29",39.2404,43.6733,39.1767,40.5147,443000.0],["2021-11-30",40.5694,42.7722,40.5694,40.9608,119200.0],["2021-12-01",41.4159,42.7448,40.6422,40.7878,112400.0],["2021-12-02",41.0973,41.7254,39.6045,41.3522,53700.0],["2021-12-03",41.6434,41.6434,39.5954,40.4237,56200.0],["2021-12-06",40.806,41.2884,39.6045,40.6331,52400.0],["2021-12-07",40.9972,44.3159,40.8224,43.9372,110500.0],["2021-12-08",44.3742,44.3742,41.8983,43.2273,104900.0],["2021-12-09",42.9178,43.6733,41.6435,42.2442,53800.0],["2021-12-10",42.3625,42.9269,40.6604,41.0154,43600.0],["2021-12-13",40.7696,40.9153,40.1598,40.4328,42700.0],["2021-12-14",40.3054,40.4601,39.4862,39.6409,47800.0],["2021-12-15",39.9504,41.516,39.1403,41.07,82200.0],["2021-12-16",41.5979,41.5979,39.8412,40.542,35300.0],["2021-12-17",40.3418,41.1383,39.7775,40.6422,62100.0],["2021-12-20",40.6103,41.07,39.2331,40.5603,30100.0],["2021-12-21",40.6968,40.9335,39.9049,40.7605,42300.0],["2021-12-22",40.6649,41.4523,40.6649,41.4432,44400.0],["2021-12-23",41.4523,42.1714,41.0154,41.7982,29100.0],["2021-12-27",42.0986,43.4093,42.0986,42.9178,40900.0],["2021-12-28",42.9178,43.9099,42.5628,43.2182,32600.0],["2021-12-29",43.0179,43.8371,40.0778,40.2508,77600.0],["2021-12-30",40.1871,41.739,40.1871,41.4614,45600.0],["2021-12-31",41.2338,44.0738,41.07,42.0622,83400.0],["2022-01-03",42.3079,43.5368,41.8273,43.473,37800.0],["2022-01-04",44.6199,45.1479,43.919,45.075,96100.0],["2022-01-05",45.1479,46.3112,43.6915,43.8098,85800.0],["2022-01-06",43.6915,44.8202,43.4184,43.9464,66100.0],["2022-01-07",43.6278,43.6915,41.6125,41.871,64100.0],["2022-01-10",42.2624,42.2624,39.1585,40.5694,126600.0],["2022-01-11",40.8971,41.334,39.65,40.4874,87100.0],["2022-01-12",40.8424,42.3534,40.5056,41.689,49800.0],["2022-01-13",41.8801,42.6447,40.9699,41.161,37400.0],["2022-01-14",40.9608,41.1792,39.3769,40.0869,34300.0],["2022-01-18",39.7319,39.7319,36.5734,36.9011,106100.0],["2022-01-19",37.3198,37.6784,35.645,36.2457,99400.0],["2022-01-20",36.5279,37.3198,34.9532,35.1443,50100.0],["2022-01-21",34.7438,35.5175,33.7153,34.0338,82600.0],["2022-01-24",33.1236,36.0364,32.4227,35.8634,250700.0],["2022-01-25",35.5084,38.3484,34.3524,34.7347,87400.0],["2022-01-26",35.6086,36.4551,34.5982,35.8088,203700.0],["2022-01-27",36.0364,36.0364,32.6503,32.7777,70700.0],["2022-01-28",32.7049,34.2523,31.9312,33.8609,56500.0],["2022-01-31",34.0703,36.3186,33.7335,36.2457,56600.0],["2022-02-01",36.3277,36.71,35.4356,36.4187,41800.0],["2022-02-02",37.0467,37.693,35.6086,36.0,64400.0],["2022-02-03",35.4356,36.3732,35.1625,35.7724,58800.0],["2022-02-04",38.1299,44.5589,37.9206,44.2376,201700.0],["2022-02-07",43.7916,44.2103,42.8723,42.8723,128000.0],["2022-02-08",43.1453,48.6323,43.1453,47.9605,178300.0],["2022-02-09",48.2518,49.8138,47.0503,47.7421,129000.0],["2022-02-10",46.8227,47.7603,45.5393,45.867,114700.0],["2022-02-11",45.6758,46.3312,44.3287,45.1206,97200.0],["2022-02-14",45.1661,46.09,43.7097,44.5107,64000.0],["2022-02-15",45.3572,46.2219,44.7565,45.5029,90000.0],["2022-02-16",45.5586,46.023,44.7227,45.9023,47200.0],["2022-02-17",45.4193,45.8465,42.8,42.9207,80500.0],["2022-02-18",42.8093,44.4347,41.8433,43.9331,70100.0],["2022-02-22",43.1901,44.6158,43.153,43.5895,60900.0],["2022-02-23",43.8403,44.4626,42.6792,42.8743,35900.0],["2022-02-24",40.7937,44.2954,40.4687,44.1189,98300.0],["2022-02-25",44.3604,44.379,43.1901,43.4502,107600.0],["2022-02-28",43.3294,46.7753,43.3294,46.1623,201400.0],["2022-03-01",46.2831,47.3698,44.797,45.0199,82500.0],["2022-03-02",45.0942,47.4961,44.862,47.0911,49400.0],["2022-03-03",47.5648,47.8342,45.0756,46.1995,51100.0],["2022-03-04",45.4007,45.9208,43.8774,45.3078,58100.0],["2022-03-07",45.0199,45.8558,42.8186,43.0322,93000.0],["2022-03-08",43.0322,44.4347,41.7969,43.1994,87100.0],["2022-03-09",44.2954,45.9348,43.8496,45.1313,54500.0],["2022-03-10",44.7134,44.7134,43.1158,44.1561,34900.0],["2022-03-11",44.6948,44.6948,42.7257,43.0415,30600.0],["2022-03-14",42.9393,43.6146,41.3696,41.9269,34200.0],["2022-03-15",41.8619,43.5988,41.6111,43.3387,30800.0],["2022-03-16",43.6731,44.6391,42.2706,43.348,60700.0],["2022-03-17",43.1251,49.2181,43.0972,48.4844,283700.0],["2022-03-18",47.1394,50.695,47.1394,47.5091,102500.0],["2022-03-21",47.8992,49.5339,45.9153,46.3574,83300.0],["2022-03-22",46.7289,48.7537,46.4503,47.4998,91100.0],["2022-03-23",47.3791,47.5834,46.2181,46.441,73900.0],["2022-03-24",46.989,47.9735,45.9673,47.6949,81400.0],["2022-03-25",47.537,48.2243,46.4595,46.7568,62100.0],["2022-03-28",46.6639,51.9396,46.6639,49.3575,277700.0],["2022-03-29",49.6082,50.342,39.4841,43.8403,580500.0],["2022-03-30",43.8867,44.3697,42.4749,42.6421,92400.0],["2022-03-31",42.4006,43.3777,41.4346,41.6483,79500.0],["2022-04-01",41.5461,42.6328,41.1746,42.5306,44500.0],["2022-04-04",42.3542,42.3542,40.3433,41.6204,52000.0],["2022-04-05",41.1374,42.317,40.4241,41.3696,43300.0],["2022-04-06",40.9702,41.7226,40.4965,41.1374,36900.0],["2022-04-07",41.3232,42.5399,40.7752,42.5028,82300.0],["2022-04-08",42.0569,42.2241,40.7845,40.8123,42900.0],["2022-04-11",40.5894,40.5894,38.3974,38.5646,64200.0],["2022-04-12",39.0661,40.7937,38.9454,40.0043,71200.0],["2022-04-13",40.0042,41.6111,39.7628,41.0631,40800.0],["2022-04-14",40.9702,41.4904,40.1807,41.0817,48700.0],["2022-04-18",40.7287,41.0817,38.7689,39.1497,36100.0],["2022-04-19",38.9454,41.1634,38.9454,40.7937,43600.0],["2022-04-20",40.8588,42.2334,40.19,41.5925,35200.0],["2022-04-21",42.0384,42.4192,39.9578,39.9578,26300.0],["2022-04-22",39.6048,39.9299,38.1921,38.4624,45100.0],["2022-04-25",38.2488,40.7566,38.2488,40.2829,68400.0],["2022-04-26",40.1807,40.2829,38.4903,38.546,65000.0],["2022-04-27",39.0104,39.7999,36.6419,37.7565,106300.0],["2022-04-28",38.6482,38.8785,37.385,38.2488,47200.0],["2022-04-29",35.2951,36.3633,29.8337,30.5674,249200.0],["2022-05-02",30.0659,31.6727,29.3043,31.6727,140200.0],["2022-05-03",31.5148,32.2347,30.4578,30.9483,132100.0],["2022-05-04",30.9668,30.9761,28.2918,30.0194,147400.0],["2022-05-05",29.8523,31.4498,29.0163,30.3167,76600.0],["2022-05-06",30.2145,30.6046,28.6819,28.9977,67400.0],["2022-05-09",28.2454,28.9885,26.8438,28.0132,153000.0],["2022-05-10",28.6262,29.6944,28.4404,29.1835,55400.0],["2022-05-11",29.0535,30.1495,28.6819,29.2392,70200.0],["2022-05-12",28.8213,30.4653,28.2965,29.5365,40500.0],["2022-05-13",29.8058,31.1155,29.4529,30.4467,62800.0],["2022-05-16",30.3445,31.6077,29.8708,31.3941,54900.0],["2022-05-17",31.7842,32.3879,30.2052,30.456,78300.0],["2022-05-18",29.9823,30.0845,28.812,28.9234,51500.0],["2022-05-19",28.9141,29.3786,28.4219,29.1092,55400.0],["2022-05-20",29.5736,30.0612,28.6383,29.3878,31200.0],["2022-05-23",29.425,29.7594,29.1185,29.6479,30500.0],["2022-05-24",29.0813,29.3971,28.5612,29.3878,46300.0],["2022-05-25",29.3507,30.0287,29.0813,29.7965,26400.0],["2022-05-26",29.7315,30.7811,29.6293,30.5489,27900.0],["2022-05-27",30.6139,31.1805,30.4774,30.8461,36300.0],["2022-05-31",30.3631,30.8647,30.038,30.3631,33900.0],["2022-06-01",30.5117,30.5117,29.6572,30.2516,29400.0],["2022-06-02",29.9637,31.8492,29.9637,31.682,24100.0],["2022-06-03",31.199,31.7378,31.1712,31.6263,38700.0],["2022-06-06",31.747,31.7749,31.1944,31.2919,36700.0],["2022-06-07",30.7625,31.747,30.3445,31.5984,33600.0],["2022-06-08",31.2548,31.5799,30.4188,30.5953,17400.0],["2022-06-09",30.651,31.2798,30.3074,30.3074,32400.0],["2022-06-10",30.0287,30.182,28.9885,29.6015,25000.0],["2022-06-13",28.8213,29.1974,27.7903,28.0039,33700.0],["2022-06-14",28.2268,29.0163,27.1819,28.8491,44300.0],["2022-06-15",28.812,30.6603,28.812,30.0845,26500.0],["2022-06-16",29.3878,30.2609,29.3878,29.9544,42900.0],["2022-06-17",30.0752,30.8925,29.9266,30.0473,40000.0],["2022-06-21",30.4188,30.4838,29.36,29.8244,23600.0],["2022-06-22",29.6665,30.4188,29.2578,30.0194,20100.0],["2022-06-23",30.3817,30.9854,30.3817,30.8461,20900.0],["2022-06-24",30.8832,30.8832,29.6479,29.7315,93500.0],["2022-06-27",30.1216,32.4762,29.9451,31.97,49900.0],["2022-06-28",31.9978,32.4994,31.2037,31.3198,37200.0],["2022-06-29",31.4498,31.5056,30.4792,30.9018,25900.0],["2022-06-30",30.2609,32.4372,30.2052,31.5241,86500.0],["2022-07-01",31.5148,32.0164,30.7346,31.1247,13400.0],["2022-07-05",31.0504,31.0504,30.1866,30.6603,33600.0],["2022-07-06",30.9111,31.7749,30.7904,31.4963,39100.0],["2022-07-07",31.8492,31.9978,31.5613,31.7285,29400.0],["2022-07-08",31.7285,32.7595,31.5799,32.4158,35400.0],["2022-07-11",32.1093,32.2904,31.8399,32.0721,15600.0],["2022-07-12",31.8492,34.2456,31.2362,33.9483,67400.0],["2022-07-13",33.4746,34.7007,33.2053,33.9019,45900.0],["2022-07-14",33.4096,33.7719,32.4204,33.1774,35200.0],["2022-07-15",33.8183,34.5121,33.7069,34.1806,22500.0],["2022-07-18",34.5335,34.5335,33.196,33.196,15600.0],["2022-07-19",33.6976,34.9236,33.4189,34.6357,36200.0],["2022-07-20",34.292,35.3137,34.1991,35.2858,15500.0],["2022-07-21",35.0072,35.5366,34.2038,35.5366,10500.0],["2022-07-22",35.6852,35.6852,34.0877,34.4128,14400.0],["2022-07-25",34.3106,35.4809,34.3106,34.7286,17500.0],["2022-07-26",34.4685,35.453,34.0134,35.2394,14200.0],["2022-07-27",35.3694,36.4237,34.9515,36.0939,25500.0],["2022-07-28",36.2983,36.7813,35.2673,36.7162,15100.0],["2022-07-29",36.484,39.6234,35.8338,39.2426,33900.0],["2022-08-01",39.0661,39.0661,36.2147,36.2147,26300.0],["2022-08-02",36.4283,37.0274,35.6295,35.6295,23200.0],["2022-08-03",35.8524,36.6141,34.9329,35.5459,20300.0],["2022-08-04",35.388,35.388,34.4778,34.9979,18800.0],["2022-08-05",34.84,36.2054,34.4313,34.8493,32100.0],["2022-08-08",34.8493,35.4345,33.4375,33.5304,27500.0],["2022-08-09",33.1774,33.4375,32.1418,32.4622,32800.0],["2022-08-10",33.0567,33.7997,32.4669,33.4746,47400.0],["2022-08-11",33.5768,36.1404,33.1654,35.5645,31900.0],["2022-08-12",35.5645,36.8333,34.957,36.001,17400.0],["2022-08-15",35.7688,36.9856,35.1651,36.4283,15700.0],["2022-08-16",35.871,36.7116,35.871,36.1589,23300.0],["2022-08-17",35.8896,36.5769,34.9515,35.1187,17000.0],["2022-08-18",34.9793,36.0428,33.261,33.549,21900.0],["2022-08-19",33.3725,33.809,32.4808,33.0102,26100.0],["2022-08-22",32.8895,32.8895,30.9483,30.9483,20400.0],["2022-08-23",31.3848,33.3632,30.6399,33.131,42400.0],["2022-08-24",33.196,33.5861,33.1217,33.1217,8500.0],["2022-08-25",33.4839,33.4839,31.1898,32.583,18400.0],["2022-08-26",32.3136,32.6666,30.1866,30.1959,29300.0],["2022-08-29",30.0194,32.2207,29.3971,32.1557,40100.0],["2022-08-30",30.9204,31.2362,28.8213,30.8554,106000.0],["2022-08-31",30.8182,31.2966,29.7965,31.1619,23600.0],["2022-09-01",30.6418,31.2455,29.4231,31.1154,19700.0],["2022-09-02",31.2083,32.2393,29.6739,30.0659,30700.0],["2022-09-06",30.4096,30.8582,29.7315,30.1495,13600.0],["2022-09-07",30.0473,31.3198,29.7222,30.9854,13900.0],["2022-09-08",30.9668,31.1619,30.5674,30.9576,9200.0],["2022-09-09",31.3198,31.9876,30.5953,31.552,19100.0],["2022-09-12",31.3291,31.5056,30.1866,30.5024,19000.0],["2022-09-13",29.843,30.2377,28.877,29.5829,17100.0],["2022-09-14",29.6201,30.0473,29.5457,29.6386,10400.0],["2022-09-15",29.6386,29.8179,29.2578,29.6108,7700.0],["2022-09-16",29.2021,29.386,27.6881,28.1618,49300.0],["2022-09-19",28.1897,29.0813,26.5438,28.6819,10900.0],["2022-09-20",27.8739,28.5983,27.4745,28.0411,46300.0],["2022-09-21",28.264,28.4033,27.2701,28.2361,40200.0],["2022-09-22",28.2454,28.8306,27.5627,28.8027,16300.0],["2022-09-23",26.1834,28.9327,26.1834,28.8027,22300.0],["2022-09-26",28.9606,28.9606,26.9358,27.3259,17200.0],["2022-09-27",27.6231,27.6231,26.1741,27.4002,24700.0],["2022-09-28",27.4002,28.9281,26.62,28.3661,9600.0],["2022-09-29",28.0503,28.0503,26.5921,27.9482,34300.0],["2022-09-30",27.5023,28.3569,27.2887,27.9203,37500.0],["2022-10-03",27.8181,28.4033,27.572,28.4033,15400.0],["2022-10-04",28.4126,29.3878,27.0194,27.233,22800.0],["2022-10-05",26.7128,27.3352,25.4497,27.1308,35600.0],["2022-10-06",27.1029,27.2302,26.1556,26.2484,10700.0],["2022-10-07",25.2546,26.1927,25.2546,26.0255,18300.0],["2022-10-10",25.9605,25.9605,24.9444,25.1989,43300.0],["2022-10-11",24.9481,25.7655,24.7252,25.2453,27800.0],["2022-10-12",25.4125,25.5648,24.6694,25.2546,16900.0],["2022-10-13",24.976,25.7469,24.5348,24.9852,46000.0],["2022-10-14",25.4125,26.8615,24.688,26.2856,38100.0],["2022-10-17",26.332,27.6231,26.332,27.5488,21500.0],["2022-10-18",27.8553,27.8553,26.5549,26.62,10100.0],["2022-10-19",26.5271,27.1689,25.8026,26.2206,11500.0],["2022-10-20",26.0162,26.7918,25.2453,25.6354,15400.0],["2022-10-21",25.8119,25.8119,24.3954,25.8026,75500.0],["2022-10-24",25.9512,27.0602,25.3568,26.8429,52700.0],["2022-10-25",26.7036,27.1494,25.5565,26.3692,28100.0],["2022-10-26",26.5364,27.1773,25.9466,26.267,20500.0],["2022-10-27",25.7562,26.9776,25.5797,25.654,12900.0],["2022-10-28",25.9977,27.8924,25.3568,27.7345,21400.0],["2022-10-31",27.4466,28.5333,26.398,26.9822,35700.0],["2022-11-01",26.7128,26.8243,25.7376,25.7376,15200.0],["2022-11-02",25.4218,26.5912,24.1493,25.3289,32800.0],["2022-11-03",24.3258,28.5148,24.1493,27.0379,53600.0],["2022-11-04",27.5488,28.2826,25.4125,26.6478,28500.0],["2022-11-07",26.9636,27.1958,25.8398,26.7964,23600.0],["2022-11-08",26.7779,27.1494,25.9419,26.8429,36200.0],["2022-11-09",26.7964,27.2887,25.8769,26.1184,28500.0],["2022-11-10",27.0379,28.1804,26.5642,27.9203,20400.0],["2022-11-11",27.5952,28.6634,26.8336,27.5952,23800.0],["2022-11-14",27.298,27.6138,26.5364,26.5364,30100.0],["2022-11-15",26.7221,27.3955,26.3042,26.815,20900.0],["2022-11-16",26.4899,27.3732,26.3878,26.6478,19100.0],["2022-11-17",26.3785,27.0101,25.8398,26.2206,42100.0],["2022-11-18",26.6571,27.6788,25.8676,27.3073,43000.0],["2022-11-21",26.9636,27.8646,26.8345,27.1401,16800.0],["2022-11-22",26.8754,27.428,26.8754,27.2423,17200.0],["2022-11-23",27.2423,28.2082,26.4342,26.9358,17500.0],["2022-11-25",26.9265,27.5766,26.3785,26.4899,14800.0],["2022-11-28",26.3692,26.6943,25.8583,26.3042,30900.0],["2022-11-29",26.2392,26.6302,25.4589,26.2577,31800.0],["2022-11-30",26.4714,27.6138,25.8026,27.4559,35900.0],["2022-12-01",27.2423,28.2733,26.9451,28.0596,21500.0],["2022-12-02",27.7067,27.9017,27.428,27.6974,14400.0],["2022-12-05",27.3073,27.3073,26.3785,26.5364,24100.0],["2022-12-06",26.3878,26.9265,26.267,26.7314,21900.0],["2022-12-07",26.8057,26.9358,26.2391,26.5271,20700.0],["2022-12-08",26.4992,27.0797,26.2726,26.3878,21500.0],["2022-12-09",26.2763,26.9265,26.0682,26.4156,17400.0],["2022-12-12",26.3878,26.9172,25.6113,26.5549,29800.0],["2022-12-13",27.0286,27.7931,26.6757,27.3816,32700.0],["2022-12-14",27.1494,27.6212,26.5085,26.6757,18400.0],["2022-12-15",26.4621,26.7314,25.849,26.5549,27600.0],["2022-12-16",26.1834,27.2701,25.8862,26.4714,108100.0],["2022-12-19",26.5364,27.3816,25.9884,27.2144,29800.0],["2022-12-20",26.9358,27.1215,26.2856,26.4249,20100.0],["2022-12-21",26.397,26.4806,25.6447,26.0534,73300.0],["2022-12-22",25.6911,26.685,25.6911,26.4063,17600.0],["2022-12-23",26.3413,26.4714,25.849,25.9977,10600.0],["2022-12-27",26.1277,26.3413,25.6596,26.072,17900.0],["2022-12-28",26.0069,26.2113,25.6623,25.8212,21400.0],["2022-12-29",26.0441,27.0472,25.9122,26.7593,27400.0],["2022-12-30",26.3506,26.9543,26.1834,26.2763,20700.0],["2023-01-03",26.4351,26.6478,25.889,26.4528,13100.0],["2023-01-04",26.2763,26.7407,26.2159,26.6107,20500.0],["2023-01-05",26.4249,27.6231,26.202,27.2609,27000.0],["2023-01-06",27.1773,27.8553,26.815,27.8181,17300.0],["2023-01-09",27.8646,28.3188,27.7113,28.0039,19200.0],["2023-01-10",27.7624,28.0968,26.9358,27.0937,29200.0],["2023-01-11",27.0844,27.4652,26.3469,26.9822,76800.0],["2023-01-12",26.6478,28.3661,26.202,28.3383,60200.0],["2023-01-13",28.1061,29.295,27.0305,28.8677,22800.0],["2023-01-17",28.6912,28.7284,27.8228,28.3476,18400.0],["2023-01-18",28.2825,30.9761,28.2825,30.9297,44600.0],["2023-01-19",30.9111,31.03,30.3817,30.8461,20300.0],["2023-01-20",31.0969,32.7595,30.6046,32.5087,37700.0],["2023-01-23",32.5087,33.0381,32.1093,32.8431,27100.0],["2023-01-24",32.9917,34.5614,32.7502,34.5614,33100.0],["2023-01-25",34.5614,35.6295,33.3911,33.6883,49800.0],["2023-01-26",34.0041,34.0505,32.5969,33.9762,28600.0],["2023-01-27",33.7161,34.0691,33.5768,33.7161,9800.0],["2023-01-30",33.3911,34.4313,33.0372,34.0877,20400.0],["2023-01-31",34.1388,35.258,34.1388,34.7378,36200.0],["2023-02-01",34.0849,34.7936,34.0849,34.7936,24500.0],["2023-02-02",36.5398,39.2798,35.7595,39.1404,69900.0],["2023-02-03",38.9175,39.1442,37.6729,38.3231,32200.0],["2023-02-06",38.7968,38.7968,36.0196,37.0785,105200.0],["2023-02-07",37.0785,38.3918,31.0876,34.6914,226700.0],["2023-02-08",33.679,35.1465,32.8245,33.3632,78500.0],["2023-02-09",33.8926,34.6821,32.5783,32.7827,61500.0],["2023-02-10",32.8928,34.5776,32.7109,34.5202,50200.0],["2023-02-13",34.0894,34.4627,33.3618,33.7352,51800.0],["2023-02-14",33.3523,34.367,33.3523,33.9267,45800.0],["2023-02-15",33.5246,35.5924,33.5246,35.5636,44900.0],["2023-02-16",35.5062,37.0666,35.2764,36.4061,55500.0],["2023-02-17",36.4826,36.9517,35.5636,35.7838,54000.0],["2023-02-21",35.5158,35.5158,34.8169,35.1711,41400.0],["2023-02-22",35.3147,36.6262,35.0371,35.9944,39900.0],["2023-02-23",36.2625,36.7315,35.5253,35.8221,33800.0],["2023-02-24",35.5244,36.2194,34.9414,35.8795,34100.0],["2023-02-27",35.8891,37.3251,35.6785,35.87,49800.0],["2023-02-28",35.9083,36.8847,35.9083,36.339,40200.0],["2023-03-01",36.3008,37.2628,36.0997,37.1432,46400.0],["2023-03-02",36.5401,37.6697,36.4348,37.5165,32700.0],["2023-03-03",37.4974,38.2919,36.99,37.1815,52600.0],["2023-03-06",36.7603,36.9374,36.1763,36.6932,29900.0],["2023-03-07",36.4635,37.5835,36.406,37.4878,48400.0],["2023-03-08",37.4782,38.9429,37.0379,38.6749,37700.0],["2023-03-09",38.9907,39.1918,36.1667,36.6645,77400.0],["2023-03-10",36.5592,36.856,36.1955,36.4348,40300.0],["2023-03-13",35.9083,37.0618,35.7359,36.071,54800.0],["2023-03-14",36.6262,38.0143,36.5975,37.641,41800.0],["2023-03-15",37.1049,37.4304,36.0136,36.3678,39800.0],["2023-03-16",36.0806,37.349,35.803,36.99,31200.0],["2023-03-17",36.7028,36.722,35.87,36.1476,61000.0],["2023-03-20",36.339,36.4443,35.4009,35.8891,52600.0],["2023-03-21",36.3486,36.99,36.272,36.7603,19100.0],["2023-03-22",36.6454,36.9326,35.4488,35.4871,21400.0],["2023-03-23",35.6306,36.3869,35.3817,35.9944,26200.0],["2023-03-24",35.4851,36.4252,35.4851,36.4156,16400.0],["2023-03-27",36.4156,37.258,35.7072,36.9374,45400.0],["2023-03-28",36.6071,37.1623,36.4348,36.4922,26800.0],["2023-03-29",36.3965,37.8803,36.272,37.7558,24900.0],["2023-03-30",37.7559,38.4355,37.2868,37.6027,33600.0],["2023-03-31",37.6027,38.4834,37.2485,37.6697,59000.0],["2023-04-03",37.7941,37.841,36.6741,37.3059,53200.0],["2023-04-04",37.0762,37.6888,35.2573,37.2198,41600.0],["2023-04-05",36.6932,37.5165,36.6645,37.3729,45400.0],["2023-04-06",37.4016,39.2492,36.9613,39.1726,26600.0],["2023-04-10",38.7993,39.5747,37.909,39.4503,81500.0],["2023-04-11",39.3067,40.1587,38.1378,39.3545,32600.0],["2023-04-12",39.9002,40.2065,38.9046,38.9046,32000.0],["2023-04-13",39.029,39.6704,38.7801,38.895,25200.0],["2023-04-14",39.0961,39.2301,37.6793,37.7654,36900.0],["2023-04-17",38.0909,38.5839,37.641,38.3589,34500.0],["2023-04-18",38.6078,38.9812,38.2536,38.6366,11900.0],["2023-04-19",38.6749,39.5173,38.6749,39.2971,17600.0],["2023-04-20",38.9333,40.0917,38.5887,39.7183,13300.0],["2023-04-21",39.5843,40.3693,39.3737,39.6704,31300.0],["2023-04-24",39.2588,40.4746,39.2205,39.3833,35500.0],["2023-04-25",38.9716,39.5604,38.3494,38.4738,15700.0],["2023-04-26",38.3015,39.7374,38.3015,39.1152,22700.0],["2023-04-27",39.1545,39.9758,38.8663,39.0865,16800.0],["2023-04-28",38.8759,40.4746,38.8759,39.8523,20200.0],["2023-05-01",39.6034,40.264,39.345,40.1682,22300.0],["2023-05-02",39.8332,40.4459,39.4503,39.7949,35700.0],["2023-05-03",39.7662,42.0158,39.7662,41.3074,40800.0],["2023-05-04",42.1211,44.4857,40.9054,44.2272,56700.0],["2023-05-05",44.6005,45.0888,43.6231,44.8207,65400.0],["2023-05-08",44.8207,45.8354,43.94,45.51,27000.0],["2023-05-09",45.644,47.1948,44.7154,44.7154,53000.0],["2023-05-10",45.3472,45.9312,43.7102,45.3855,51100.0],["2023-05-11",45.0026,45.8354,43.9544,44.2176,25300.0],["2023-05-12",44.2176,45.9407,43.3273,44.275,23300.0],["2023-05-15",44.074,45.0983,43.6911,43.873,32600.0],["2023-05-16",43.5379,43.7868,42.1211,42.5519,36100.0],["2023-05-17",42.6381,44.2367,42.6381,43.8825,26300.0],["2023-05-18",43.9496,43.9496,42.6304,43.8155,25900.0],["2023-05-19",44.1793,44.3708,42.8008,43.4709,22900.0],["2023-05-22",43.5284,44.7633,43.5188,43.9017,37300.0],["2023-05-23",43.8155,46.1609,43.8155,44.9069,38200.0],["2023-05-24",45.0122,46.4098,43.9017,46.1418,25500.0],["2023-05-25",46.4864,46.6683,45.7876,46.1992,24200.0],["2023-05-26",46.5917,47.1709,46.2758,46.4194,28800.0],["2023-05-30",46.4768,46.898,43.2795,44.2655,36200.0],["2023-05-31",43.9304,46.003,43.1071,45.0217,30200.0],["2023-06-01",45.443,46.316,44.9643,45.9503,17200.0],["2023-06-02",45.5875,46.8502,44.1228,46.6683,18900.0],["2023-06-05",46.3715,46.7736,45.1845,45.4238,16800.0],["2023-06-06",44.4904,45.2419,44.4761,45.06,39500.0],["2023-06-07",45.2898,46.3141,45.2898,46.0173,28000.0],["2023-06-08",46.4002,46.5247,45.7684,46.1513,14200.0],["2023-06-09",44.2511,46.0078,44.2511,45.5387,13700.0],["2023-06-12",44.8494,45.7225,44.5622,45.5004,27600.0],["2023-06-13",45.4774,47.6926,45.4774,47.3863,20900.0],["2023-06-14",47.817,48.2861,46.9268,47.0991,43900.0],["2023-06-15",47.3384,48.5159,46.8263,47.9511,28200.0],["2023-06-16",48.4872,48.8222,47.4964,48.4489,38900.0],["2023-06-20",48.6978,48.8576,45.7206,45.8354,34500.0],["2023-06-21",45.3568,46.2614,45.1175,45.577,39500.0],["2023-06-22",45.3759,46.3093,44.6675,45.6631,50800.0],["2023-06-23",45.0409,45.6823,45.0026,45.3568,136500.0],["2023-06-26",45.3568,47.3049,45.1558,47.0895,42400.0],["2023-06-27",46.8023,47.3384,45.9503,46.0843,32800.0],["2023-06-28",45.9695,46.7449,44.7537,45.6823,39700.0],["2023-06-29",45.4717,46.8837,45.4717,46.5726,18400.0],["2023-06-30",46.8789,47.0751,45.3089,45.7014,25700.0],["2023-07-03",45.3376,45.9216,45.3376,45.8354,11900.0],["2023-07-05",45.8067,45.8067,44.3612,44.6197,21300.0],["2023-07-06",44.3612,44.3612,42.9923,43.7581,25600.0],["2023-07-07",43.7581,45.0122,43.7102,44.658,27600.0],["2023-07-10",44.4761,45.577,44.4761,45.443,12200.0],["2023-07-11",45.4142,45.4142,43.4326,43.5666,41100.0],["2023-07-12",44.0644,44.9882,43.6049,44.4857,46700.0],["2023-07-13",44.859,45.1175,44.3229,44.3325,31500.0],["2023-07-14",44.3133,44.9739,44.2176,44.6101,35900.0],["2023-07-17",44.0788,44.5335,42.9157,43.739,77300.0],["2023-07-18",43.7868,45.3185,43.5858,44.4186,60500.0],["2023-07-19",44.4378,44.8973,44.0252,44.4282,45900.0],["2023-07-20",44.9834,45.2802,44.1697,44.5527,45800.0],["2023-07-21",44.6197,44.7537,44.0932,44.1985,27500.0],["2023-07-24",44.0836,44.275,42.303,43.4231,56000.0],["2023-07-25",43.7294,45.1175,43.4709,44.5527,62400.0],["2023-07-26",44.5144,44.5814,43.1263,43.8443,31800.0],["2023-07-27",43.8347,43.94,41.1351,41.4797,43200.0],["2023-07-28",41.6329,43.0976,41.6329,42.0254,23500.0],["2023-07-31",42.1211,42.1594,41.2883,42.0541,27500.0],["2023-08-01",41.9871,43.8682,41.6999,43.0401,37400.0],["2023-08-02",43.088,43.1263,41.585,41.8627,40300.0],["2023-08-03",44.1219,47.0608,42.2168,46.1418,37200.0],["2023-08-04",46.5821,47.1182,46.2184,46.3524,15400.0],["2023-08-07",46.4577,48.4489,46.4194,48.1569,48900.0],["2023-08-08",47.8553,47.8553,45.9982,46.2184,19700.0],["2023-08-09",46.3141,46.3141,45.3281,45.6057,12800.0],["2023-08-10",45.9407,46.2088,45.2323,45.443,15400.0],["2023-08-11",44.993,45.7684,44.993,45.5387,22400.0],["2023-08-14",45.5387,46.7736,45.5387,46.5917,44900.0],["2023-08-15",46.6109,47.8266,45.7589,47.6352,25000.0],["2023-08-16",47.2953,48.3914,46.4481,46.5534,36000.0],["2023-08-17",47.281,47.7596,46.3811,46.5534,26400.0],["2023-08-18",46.1322,46.6683,45.2802,45.4334,20900.0],["2023-08-21",45.6823,46.4673,45.0505,45.8642,18000.0],["2023-08-22",45.7397,46.6587,44.6963,45.2515,36500.0],["2023-08-23",45.8402,46.6492,45.5865,45.7014,12400.0],["2023-08-24",45.577,46.2949,45.2323,45.7397,27700.0],["2023-08-25",45.644,46.5438,45.1079,45.3041,30800.0],["2023-08-28",45.7493,46.3428,44.2176,44.6484,28800.0],["2023-08-29",45.2898,46.6109,45.218,46.4768,36400.0],["2023-08-30",46.2949,48.6777,46.2949,47.5299,80100.0],["2023-08-31",47.3958,47.75,43.5303,44.2559,156100.0],["2023-09-01",44.3804,46.1801,44.3804,45.9025,39200.0],["2023-09-05",45.6344,46.2088,44.993,45.3759,40500.0],["2023-09-06",45.3759,46.2854,44.7441,46.2854,40900.0],["2023-09-07",46.2854,46.2854,45.1079,45.3089,34500.0],["2023-09-08",45.5961,45.9695,45.0887,45.194,15100.0],["2023-09-11",45.8067,46.1418,44.8494,44.9643,16900.0],["2023-09-12",45.1079,45.4334,41.585,41.8148,28000.0],["2023-09-13",42.1307,42.5328,41.1351,42.3126,40200.0],["2023-09-14",42.887,43.739,42.7912,43.739,29100.0],["2023-09-15",43.7198,45.3568,43.5475,44.7154,67700.0],["2023-09-18",45.0122,45.2515,42.5806,44.6484,76700.0],["2023-09-19",44.5527,44.5527,43.5284,43.5284,22800.0],["2023-09-20",43.4613,43.648,42.0254,42.303,24100.0],["2023-09-21",42.303,42.394,41.8435,42.0445,16000.0],["2023-09-22",42.2743,42.2743,41.4223,41.6042,11700.0],["2023-09-25",41.585,41.9105,41.0872,41.4319,17200.0],["2023-09-26",41.2404,42.4849,40.3788,41.4797,41700.0],["2023-09-27",41.6425,42.8056,41.0489,42.0637,22600.0],["2023-09-28",42.2456,43.3369,42.2456,43.1263,17300.0],["2023-09-29",43.3369,43.3369,41.6329,42.4753,27300.0],["2023-10-02",42.1116,42.3126,41.3965,42.169,26200.0],["2023-10-03",42.0924,42.0924,40.7043,40.8001,20600.0],["2023-10-04",40.8383,41.3074,40.5894,40.8671,18600.0],["2023-10-05",41.0394,41.0394,40.2161,40.4267,28900.0],["2023-10-06",40.1395,40.197,39.3258,39.8811,17200.0],["2023-10-09",39.5077,39.8715,38.694,38.828,15700.0],["2023-10-10",38.7706,39.2636,38.0641,38.6844,36100.0],["2023-10-11",38.6844,39.0099,36.7411,37.3634,49200.0],["2023-10-12",37.3346,37.3346,35.5158,35.7168,74500.0],["2023-10-13",35.7455,36.6262,34.884,36.5401,46800.0],["2023-10-16",36.5114,37.3825,34.5776,37.2772,22800.0],["2023-10-17",37.2389,38.0909,37.2389,37.641,31700.0],["2023-10-18",37.5835,37.5835,37.1049,37.3155,20800.0],["2023-10-19",37.5452,38.4355,37.3538,37.6601,15300.0],["2023-10-20",37.9377,37.9377,37.0475,37.2389,22900.0],["2023-10-23",35.9848,37.1719,35.9083,36.4539,18200.0],["2023-10-24",36.8847,37.708,36.8847,37.6027,27000.0],["2023-10-25",37.5261,38.1196,37.2389,37.3251,27000.0],["2023-10-26",37.4974,38.0335,37.0187,38.0047,20800.0],["2023-10-27",38.11,39.8428,37.5165,39.4598,53000.0],["2023-10-30",39.747,39.747,37.3203,38.3877,32400.0],["2023-10-31",38.6844,39.1822,38.1675,39.0003,30200.0],["2023-11-01",39.3258,39.9672,38.4834,39.3067,31000.0],["2023-11-02",39.8045,40.0246,38.7802,39.2492,17500.0],["2023-11-03",41.6521,47.2618,41.4032,43.1359,94500.0],["2023-11-06",42.9635,43.1071,40.6086,40.6277,36600.0],["2023-11-07",40.7522,42.2532,39.2875,39.3641,27900.0],["2023-11-08",39.3641,39.4981,37.9473,38.7514,24100.0],["2023-11-09",38.7993,39.0051,37.9377,38.3398,12900.0],["2023-11-10",38.1005,38.761,37.6027,37.8803,22600.0],["2023-11-13",37.708,40.1587,37.5644,39.8906,34700.0],["2023-11-14",40.6469,42.437,40.4937,41.3361,30900.0],["2023-11-15",41.7765,42.528,40.7665,40.9149,20000.0],["2023-11-16",41.1255,41.1447,40.2831,40.5512,20300.0],["2023-11-17",40.9054,42.0685,39.9835,40.4171,34000.0],["2023-11-20",40.8671,41.2691,39.6216,41.0968,28200.0],["2023-11-21",41.451,42.0637,40.0055,40.0055,28300.0],["2023-11-22",40.465,40.6373,38.8089,39.0578,23300.0],["2023-11-24",38.895,41.4223,38.828,41.2213,11900.0],["2023-11-27",41.1638,41.1925,39.5173,39.5173,26400.0],["2023-11-28",39.8045,40.2927,38.3398,38.3398,50300.0],["2023-11-29",38.8855,40.6277,38.8855,40.1108,23200.0],["2023-11-30",39.7374,42.2743,38.6078,42.0637,44700.0],["2023-12-01",42.4466,42.4466,40.0629,40.6182,37300.0],["2023-12-04",40.5894,41.1801,39.9768,40.4746,26100.0],["2023-12-05",39.9864,40.6182,38.828,40.2927,28900.0],["2023-12-06",40.8575,41.1638,39.8045,40.197,29000.0],["2023-12-07",40.6182,40.6182,39.5077,39.9959,12800.0],["2023-12-08",39.4885,40.5789,39.4885,39.9481,20900.0],["2023-12-11",40.0246,40.69,38.6749,40.1204,49800.0],["2023-12-12",39.9863,41.765,39.412,40.8671,39900.0],["2023-12-13",41.4242,41.8722,39.6226,41.8627,40500.0],["2023-12-14",42.6572,43.7581,42.1307,43.5858,63300.0],["2023-12-15",44.0357,44.0357,41.4032,43.7294,82200.0],["2023-12-18",43.7773,43.873,41.2787,42.7338,97800.0],["2023-12-19",43.0593,44.3803,41.5467,43.8347,49400.0],["2023-12-20",44.1793,45.4621,43.2029,43.5379,40900.0],["2023-12-21",44.1689,45.0814,43.3923,44.596,30900.0],["2023-12-22",44.5378,46.3337,44.4796,44.9746,32200.0],["2023-12-26",44.7708,46.324,44.6446,45.3726,25000.0],["2023-12-27",45.8386,45.8483,44.3184,45.6347,25800.0],["2023-12-28",45.6347,45.6347,43.9651,44.7125,32200.0],["2023-12-29",44.7222,47.0229,44.397,46.0813,50900.0],["2024-01-02",45.8483,47.5665,44.9018,45.9065,38300.0],["2024-01-03",45.9454,45.9454,43.4506,44.4504,55400.0],["2024-01-04",44.7999,45.3435,43.9748,44.499,27000.0],["2024-01-05",43.9942,45.16,43.3049,43.3923,59100.0],["2024-01-08",43.3923,44.6834,42.7419,44.6058,31200.0],["2024-01-09",44.7999,44.7999,43.4603,44.1786,43200.0],["2024-01-10",44.1204,44.6155,43.1322,43.8389,34400.0],["2024-01-11",43.5962,44.6252,43.2467,44.4019,31200.0],["2024-01-12",44.9649,45.193,43.567,43.9748,30900.0],["2024-01-16",43.9262,43.9262,42.7419,43.4797,18600.0],["2024-01-17",42.7904,43.7272,42.7419,43.6835,26700.0],["2024-01-18",43.635,43.6447,42.5866,43.1788,19000.0],["2024-01-19",43.4311,43.4311,41.9944,43.072,31000.0],["2024-01-22",43.3535,44.3145,43.0137,44.2854,24700.0],["2024-01-23",44.6446,44.6446,43.1399,43.868,22600.0],["2024-01-24",44.0913,44.3534,42.4895,42.8778,22000.0],["2024-01-25",43.5282,43.5282,41.6353,41.9362,29300.0],["2024-01-26",42.441,43.5282,41.48,41.8585,21200.0],["2024-01-29",41.6158,42.1109,41.3926,42.0333,16300.0],["2024-01-30",41.6741,42.2711,41.2081,42.1983,19700.0],["2024-01-31",42.2177,42.2177,40.1889,40.1986,33400.0],["2024-02-01",40.4801,42.0527,40.2956,41.6159,484600.0],["2024-02-02",41.5479,44.0039,41.3926,43.3535,44300.0],["2024-02-05",43.1982,44.0136,42.5283,43.6835,37100.0],["2024-02-06",44.0233,44.7222,43.5671,44.431,37900.0],["2024-02-07",44.431,45.3532,43.5962,45.1688,26900.0],["2024-02-08",44.5572,45.3047,42.8002,45.1882,88500.0],["2024-02-09",45.1688,45.1688,41.5285,42.0721,93700.0],["2024-02-12",42.3536,44.5863,41.8682,44.2757,101500.0],["2024-02-13",43.2079,44.5572,42.5381,43.6835,55100.0],["2024-02-14",44.1301,44.7514,43.2467,44.4116,70600.0],["2024-02-15",44.4601,45.528,43.4214,45.392,85000.0],["2024-02-16",45.3338,46.3628,43.8583,44.1495,54400.0],["2024-02-20",43.7709,44.1495,43.1982,43.5865,28200.0],["2024-02-21",43.2467,43.2467,41.3926,42.043,58900.0],["2024-02-22",42.043,42.5381,39.8103,40.6063,94600.0],["2024-02-23",40.4801,42.7905,40.053,41.1499,73400.0],["2024-02-26",40.8781,41.81,40.7034,40.9655,61300.0],["2024-02-27",41.2858,42.2177,41.0043,41.3538,43100.0],["2024-02-28",41.0237,41.4508,39.917,39.9656,30700.0],["2024-02-29",40.4801,41.2081,39.6161,40.7422,57500.0],["2024-03-01",40.8101,41.1635,40.0335,40.9655,74600.0],["2024-03-04",40.9655,40.9655,39.2472,40.7713,79700.0],["2024-03-05",40.7616,41.5091,40.1112,41.3829,42300.0],["2024-03-06",41.81,42.373,41.1111,42.3633,59700.0],["2024-03-07",42.6837,43.0234,42.0236,42.9555,54400.0],["2024-03-08",43.4117,43.8777,42.3245,42.8293,37000.0],["2024-03-11",42.8196,42.8196,41.3635,41.9459,61700.0],["2024-03-12",41.7129,42.6788,41.4508,42.5866,36400.0],["2024-03-13",42.5381,43.8291,42.3439,43.6835,47700.0],["2024-03-14",43.703,43.703,41.9847,42.2663,102300.0],["2024-03-15",41.975,43.004,41.975,42.9749,86100.0],["2024-03-18",43.0526,43.47,42.5594,43.0914,32800.0],["2024-03-19",43.1205,43.5088,42.3245,43.2661,77300.0],["2024-03-20",43.3535,43.4408,42.7128,43.3923,32800.0],["2024-03-21",43.6738,43.6738,42.9166,43.2079,33300.0],["2024-03-22",43.2079,43.2079,41.3868,41.975,129700.0],["2024-03-25",42.2857,42.6254,41.4411,41.6935,33500.0],["2024-03-26",42.1109,42.5536,41.1402,41.344,44000.0],["2024-03-27",41.3829,42.1837,41.0528,42.1012,36900.0],["2024-03-28",41.9653,43.3632,41.742,42.7031,64200.0],["2024-04-01",43.0526,43.0526,41.4314,41.645,40600.0],["2024-04-02",41.3537,41.7906,40.383,41.4605,32000.0],["2024-04-03",41.1887,41.878,41.0577,41.0722,24000.0],["2024-04-04",41.3246,41.6353,39.82,40.0335,45700.0],["2024-04-05",39.9073,41.7372,39.6064,41.247,42900.0],["2024-04-08",41.1693,41.6741,40.5674,41.0431,26100.0],["2024-04-09",41.2567,41.3149,40.616,40.7713,25600.0],["2024-04-10",40.2471,40.6063,39.6258,39.9559,44900.0],["2024-04-11",39.6064,40.9946,39.6064,40.7616,34200.0],["2024-04-12",40.5674,40.8684,39.7132,40.0821,20300.0],["2024-04-15",40.3539,40.5286,39.4025,39.6841,29500.0],["2024-04-16",39.3152,40.1015,39.2958,39.8297,32200.0],["2024-04-17",39.9753,40.0821,39.1434,39.2861,35400.0],["2024-04-18",39.4123,40.019,39.0337,39.1793,28700.0],["2024-04-19",39.0045,40.1995,39.0045,39.8006,51700.0],["2024-04-22",39.6258,41.4489,39.5773,41.1208,30900.0],["2024-04-23",41.3246,41.5673,40.3151,40.6742,61600.0],["2024-04-24",40.4412,41.878,40.0918,41.1984,63700.0],["2024-04-25",40.8198,40.9169,39.9656,40.2568,43600.0],["2024-04-26",40.1209,41.0334,40.1209,40.6354,27100.0],["2024-04-29",40.5189,41.2373,39.6161,39.7035,55400.0],["2024-04-30",39.3637,40.1306,39.3637,39.422,39900.0],["2024-05-01",39.6841,41.7712,39.6647,40.7713,59500.0],["2024-05-02",41.344,42.9584,40.548,42.5672,118300.0],["2024-05-03",43.3244,43.9068,42.6643,43.3923,62900.0],["2024-05-06",43.5962,43.5962,41.8682,42.3148,43700.0],["2024-05-07",42.6448,42.7419,41.9362,42.4119,51900.0],["2024-05-08",42.4895,42.4895,41.5576,42.1497,39500.0],["2024-05-09",41.9362,42.0333,41.4508,41.4508,61800.0],["2024-05-10",41.7615,42.3148,41.3343,42.3148,29300.0],["2024-05-13",42.7031,42.771,41.1208,41.2081,45800.0],["2024-05-14",41.7032,41.7032,40.5383,41.0528,27500.0],["2024-05-15",41.1402,41.1693,40.7519,40.9169,80000.0],["2024-05-16",40.9655,42.1886,40.5577,41.4023,99000.0],["2024-05-17",41.5289,41.5289,40.5255,40.9444,26100.0],["2024-05-20",40.8373,43.0389,40.8373,42.6785,77700.0],["2024-05-21",42.4544,43.0633,41.8894,42.9707,54700.0],["2024-05-22",42.5908,42.8246,42.3765,42.4154,24200.0],["2024-05-23",42.3959,42.4544,40.886,41.1295,25500.0],["2024-05-24",41.49,41.9186,40.7788,41.2854,29700.0],["2024-05-28",41.6361,42.3277,41.2074,42.0257,33600.0],["2024-05-29",41.6361,41.8407,41.1003,41.1003,25300.0],["2024-05-30",41.412,41.9576,40.8178,41.0321,28200.0],["2024-05-31",41.5757,41.9673,40.8275,41.3731,32400.0],["2024-06-03",41.4023,42.7174,41.2269,42.2011,39900.0],["2024-06-04",41.7627,41.8066,40.6132,41.6556,60200.0],["2024-06-05",41.7335,42.2888,41.0126,42.1329,48300.0],["2024-06-06",42.1037,42.1037,41.4997,41.6653,27800.0],["2024-06-07",41.0224,41.7335,40.8665,41.4023,29500.0],["2024-06-10",40.9542,41.4919,40.6327,41.4023,42800.0],["2024-06-11",41.1393,41.7725,40.6911,41.6263,78900.0],["2024-06-12",42.4252,44.8119,42.1232,43.224,40900.0],["2024-06-13",43.1655,43.8163,41.9819,42.2985,33300.0],["2024-06-14",41.9965,42.1524,41.5094,42.1329,79000.0],["2024-06-17",42.1329,42.7661,41.4997,41.9283,42800.0],["2024-06-18",41.9089,42.5518,41.188,41.2172,64100.0],["2024-06-20",41.3731,41.8796,41.0224,41.4315,41300.0],["2024-06-21",41.4705,42.1037,41.3049,41.792,49600.0],["2024-06-24",41.9576,42.1719,41.4997,41.714,32700.0],["2024-06-25",41.6751,42.318,41.3049,42.0647,37500.0],["2024-06-26",41.8699,42.2596,41.6945,41.9381,27100.0],["2024-06-27",42.1134,42.8635,41.8212,42.8246,27800.0],["2024-06-28",43.1461,43.4091,42.4836,42.8051,260800.0],["2024-07-01",42.9512,43.2337,41.9137,42.318,68000.0],["2024-07-02",42.2303,42.9269,41.8894,42.5421,51600.0],["2024-07-03",42.5226,43.1509,42.2303,42.8441,23700.0],["2024-07-05",42.6492,42.8635,42.2888,42.6297,39700.0],["2024-07-08",42.8538,43.1558,42.4934,42.8051,39900.0],["2024-07-09",42.8051,42.8246,42.0891,42.5421,44100.0],["2024-07-10",42.7564,43.4091,42.1427,43.3117,37900.0],["2024-07-11",43.8572,46.6141,43.8572,45.3282,56500.0],["2024-07-12",45.8445,45.8445,44.1105,44.1884,46600.0],["2024-07-15",44.3151,45.3185,44.1689,44.7729,33000.0],["2024-07-16",45.2405,46.5557,45.0847,45.5912,58000.0],["2024-07-17",45.4646,45.864,44.7437,44.9872,54300.0],["2024-07-18",44.6852,45.1723,44.0715,44.4027,45100.0],["2024-07-19",44.5781,44.7778,43.8377,44.0326,18000.0],["2024-07-22",44.0325,44.9142,43.5162,44.8898,26600.0],["2024-07-23",44.8801,46.4972,44.8801,46.2439,60900.0],["2024-07-24",46.1416,47.1012,45.7861,46.7407,42100.0],["2024-07-25",47.0914,47.9098,45.9419,46.0296,80500.0],["2024-07-26",46.4972,46.4972,45.3574,46.2829,49100.0],["2024-07-29",46.2049,46.2439,44.8216,45.5133,34100.0],["2024-07-30",45.7861,46.1757,44.6852,45.221,31200.0],["2024-07-31",45.2405,46.205,44.8119,45.5035,59800.0],["2024-08-01",46.4972,49.6145,43.6818,44.958,104500.0],["2024-08-02",43.3117,44.5878,42.6882,43.2532,58200.0],["2024-08-05",41.6848,43.3945,41.2464,43.1168,67800.0],["2024-08-06",42.9123,43.4578,42.1524,42.5128,61100.0],["2024-08-07",42.9512,43.828,42.0939,42.1134,51800.0],["2024-08-08",42.3765,42.7759,42.0745,42.7759,58800.0],["2024-08-09",42.5908,43.7013,42.4495,43.3019,74200.0],["2024-08-12",43.3311,43.3409,42.4447,42.8635,36400.0],["2024-08-13",43.0486,43.2094,42.5616,42.8441,38900.0],["2024-08-14",42.7661,42.7953,42.1524,42.4934,65000.0],["2024-08-15",43.2824,44.2274,42.6103,43.9644,83700.0],["2024-08-16",43.8182,44.5683,43.2045,43.4675,43800.0],["2024-08-19",43.8085,44.0325,43.3117,43.3506,49700.0],["2024-08-20",43.3409,43.5461,42.1992,43.0085,77100.0],["2024-08-21",43.1063,43.9371,42.7202,43.9371,66500.0],["2024-08-22",43.9371,44.4552,43.2988,43.7025,33500.0],["2024-08-23",44.2157,44.8364,43.7025,44.8071,37100.0],["2024-08-26",45.0612,46.0973,44.8364,45.8627,38200.0],["2024-08-27",45.8627,45.8627,44.4992,45.3642,100600.0],["2024-08-28",45.5402,47.1432,45.3544,46.674,46400.0],["2024-08-29",46.7131,46.9477,45.8529,45.9409,25500.0],["2024-08-30",45.9311,46.588,45.4512,45.9018,34500.0],["2024-09-03",45.7161,45.8578,44.4943,44.7875,36000.0],["2024-09-04",44.8364,45.6271,43.986,45.4815,43500.0],["2024-09-05",45.589,45.589,44.6213,44.983,48900.0],["2024-09-06",45.1198,45.4522,43.5754,43.8785,45300.0],["2024-09-09",44.0739,44.2499,43.6439,43.986,83400.0],["2024-09-10",44.2108,45.8041,44.0349,45.7943,37600.0],["2024-09-11",45.462,45.98,44.8559,45.6868,29500.0],["2024-09-12",46.0387,46.9282,45.6477,46.8011,40500.0],["2024-09-13",47.3289,48.3944,46.8109,47.3778,32300.0],["2024-09-16",47.6026,48.7169,47.197,47.9545,98800.0],["2024-09-17",48.3846,49.147,47.1236,47.5342,69500.0],["2024-09-18",47.4951,48.8733,47.2116,47.3582,47200.0],["2024-09-19",48.0913,48.2761,47.8372,48.1207,27700.0],["2024-09-20",47.847,48.1793,46.8891,46.8988,155200.0],["2024-09-23",47.2898,48.4921,46.8988,47.974,65200.0],["2024-09-24",48.0718,48.0718,47.2361,47.5635,37400.0],["2024-09-25",47.6417,48.3797,47.5049,48.2673,44900.0],["2024-09-26",48.7853,49.538,48.1793,48.365,51700.0],["2024-09-27",48.7267,49.0395,47.9183,48.0522,25800.0],["2024-09-30",48.1695,49.7726,48.1695,49.1568,69900.0],["2024-10-01",49.147,49.147,47.5928,48.4237,36700.0],["2024-10-02",48.2477,48.5214,48.0718,48.453,14000.0],["2024-10-03",48.0913,48.1989,47.7785,48.062,19200.0],["2024-10-04",48.3064,48.8538,47.9545,48.6974,25700.0],["2024-10-07",48.6974,48.8147,47.3094,47.7199,25500.0],["2024-10-08",47.8274,48.3455,47.7004,48.1891,19000.0],["2024-10-09",48.0229,49.059,47.974,48.2771,22100.0],["2024-10-10",47.7883,48.5214,47.4071,47.9838,30500.0],["2024-10-11",48.062,49.7042,47.9985,49.2741,44500.0],["2024-10-14",49.0004,49.3298,48.6876,49.235,37000.0],["2024-10-15",49.235,49.9192,48.8049,49.2154,25000.0],["2024-10-16",49.626,50.6914,49.147,50.3884,30100.0],["2024-10-17",50.3884,50.8282,49.9485,50.3786,23600.0],["2024-10-18",50.3884,50.8282,50.2906,50.6425,21900.0],["2024-10-21",50.5155,51.2681,49.9974,50.0658,24000.0],["2024-10-22",49.7824,49.8899,49.2448,49.8019,15500.0],["2024-10-23",49.5184,49.6015,49.0688,49.3523,25000.0],["2024-10-24",49.362,49.9603,49.1763,49.3718,20300.0],["2024-10-25",49.4305,49.4891,49.0688,49.2545,20100.0],["2024-10-28",49.5478,51.0726,49.1568,50.8576,35500.0],["2024-10-29",50.5839,51.7471,50.3102,51.3659,26400.0],["2024-10-30",50.9846,52.2505,50.9846,51.7471,28300.0],["2024-10-31",52.7734,52.7734,45.8041,48.1598,62100.0],["2024-11-01",47.8958,48.9994,47.1432,47.2116,32900.0],["2024-11-04",47.2018,48.8244,47.1627,48.2477,39000.0],["2024-11-05",48.15,51.8057,48.15,51.5516,62700.0],["2024-11-06",52.9689,55.8329,52.9689,54.9336,79800.0],["2024-11-07",54.6404,55.4028,54.1663,54.5622,35400.0],["2024-11-08",54.9629,55.4517,54.1516,55.1975,20500.0],["2024-11-11",55.7449,56.6442,54.9043,56.0577,29800.0],["2024-11-12",56.0577,56.5269,55.046,55.6667,30400.0],["2024-11-13",55.9502,56.5171,54.2005,54.2005,56200.0],["2024-11-14",54.0246,54.4644,52.793,52.8418,29300.0],["2024-11-15",53.2241,53.2241,50.8422,50.9599,54600.0],["2024-11-18",51.1461,51.4598,49.8621,50.0385,65700.0],["2024-11-19",49.568,50.6364,49.4112,50.2345,51500.0],["2024-11-20",49.9993,51.1461,49.9993,51.0481,51300.0],["2024-11-21",51.3127,53.724,51.0383,52.1753,41600.0],["2024-11-22",52.3419,52.7438,51.3323,52.1753,42800.0],["2024-11-25",52.5674,53.1947,51.9499,52.3321,65700.0],["2024-11-26",52.0577,52.1949,50.9501,51.7048,32300.0],["2024-11-27",52.3321,52.7242,51.6068,52.5184,26400.0],["2024-11-29",52.93,53.0183,52.4596,52.8614,11600.0],["2024-12-02",53.2535,53.4201,52.3027,52.7683,29200.0],["2024-12-03",52.3909,52.8124,52.0577,52.5772,18400.0],["2024-12-04",52.6164,54.0867,52.0773,53.6358,41400.0],["2024-12-05",53.8563,54.7532,53.1065,53.4005,33300.0],["2024-12-06",53.4789,53.6897,52.7732,53.1065,26600.0],["2024-12-09",53.4201,54.6846,53.0535,53.626,32000.0],["2024-12-10",54.0181,55.3805,52.9006,54.2043,40100.0],["2024-12-11",54.9296,55.2727,54.0181,54.0965,133100.0],["2024-12-12",53.7142,53.9396,52.5184,53.3515,34300.0],["2024-12-13",53.0379,53.1408,51.2539,51.5872,72100.0],["2024-12-16",51.7538,53.0781,51.5872,52.1263,33100.0],["2024-12-17",51.6754,52.6066,50.7246,51.9499,84100.0],["2024-12-18",51.9008,53.8367,50.8422,51.2931,58300.0],["2024-12-19",51.5284,52.6164,50.558,52.2929,56700.0],["2024-12-20",52.2047,54.0524,51.8518,53.5672,90300.0],["2024-12-23",53.4691,53.4691,52.7928,52.9987,28500.0],["2024-12-24",53.1849,53.3809,52.7732,53.1359,10800.0],["2024-12-26",53.0183,54.2092,52.5184,53.9298,20700.0],["2024-12-27",53.8318,54.1357,52.2047,53.5868,41700.0],["2024-12-30",53.4593,54.2729,52.3125,53.9984,28200.0],["2024-12-31",54.3415,54.3415,53.5182,53.9102,21900.0],["2025-01-02",54.0573,54.2827,53.1457,53.8514,28500.0],["2025-01-03",53.8318,54.665,53.4201,54.4199,29200.0],["2025-01-06",54.9884,55.8706,54.5964,55.3707,24200.0],["2025-01-07",55.1453,55.8608,54.2533,55.5863,47100.0],["2025-01-08",55.1257,57.2527,55.1257,57.0566,64900.0],["2025-01-10",56.9488,56.9488,54.2582,55.4687,63800.0],["2025-01-13",55.3217,55.7098,54.8806,55.3903,33000.0],["2025-01-14",55.7824,56.8361,54.9835,56.3803,29700.0],["2025-01-15",56.9684,58.0858,56.8802,57.6153,52400.0],["2025-01-16",57.5369,58.1348,56.8998,57.2037,33800.0],["2025-01-17",57.7624,58.0074,55.2433,57.9976,50200.0],["2025-01-21",58.1838,59.7913,58.1838,59.1346,32600.0],["2025-01-22",59.2718,59.6149,58.1054,58.1446,23800.0],["2025-01-23",58.4191,59.3013,58.076,59.1444,34800.0],["2025-01-24",59.1052,59.3111,58.0858,59.2817,23600.0],["2025-01-27",58.8504,59.6541,58.5857,58.7425,49000.0],["2025-01-28",58.8014,60.0217,58.8014,59.4973,23600.0],["2025-01-29",59.3993,59.8011,58.4485,58.6641,34100.0],["2025-01-30",59.3601,59.8796,58.6837,59.115,28700.0],["2025-01-31",58.8602,59.2473,57.9535,58.0368,30700.0],["2025-02-03",57.6251,58.9925,56.8116,58.174,29200.0],["2025-02-04",57.8898,60.2618,57.4438,60.0168,55900.0],["2025-02-05",60.6343,62.036,60.0266,61.4283,67800.0],["2025-02-06",61.7517,61.8144,59.9384,60.1442,32900.0],["2025-02-07",60.1736,61.0166,58.8651,58.9582,32000.0],["2025-02-10",58.968,59.6149,58.7131,59.1542,51900.0],["2025-02-11",58.9778,60.2814,58.9778,59.9678,42100.0],["2025-02-12",58.968,60.3697,58.968,59.2817,66100.0],["2025-02-13",56.8116,56.8508,48.578,54.3072,106500.0],["2025-02-14",54.3023,54.9541,53.8867,54.1357,51700.0],["2025-02-18",54.2533,55.998,54.0769,55.8412,50100.0],["2025-02-19",55.1551,56.2186,54.4689,55.6158,29200.0],["2025-02-20",55.4589,56.4587,54.959,56.0078,39200.0],["2025-02-21",56.4391,56.8724,54.7924,55.1257,51900.0],["2025-02-24",55.7057,55.7549,54.2113,54.2113,28300.0],["2025-02-25",54.0344,54.3391,52.7956,53.6902,46100.0],["2025-02-26",53.4641,55.1552,53.4641,54.7619,25400.0],["2025-02-27",54.6144,54.6144,52.8546,52.9922,49300.0],["2025-02-28",53.238,53.238,51.9697,53.002,47900.0],["2025-03-03",53.4248,54.0245,51.9038,52.3925,34500.0],["2025-03-04",52.1074,52.6383,51.3022,52.3433,44700.0],["2025-03-05",52.4121,52.8064,51.8911,52.2057,33500.0],["2025-03-06",51.9992,52.6284,51.4585,51.5076,28600.0],["2025-03-07",51.7436,51.7682,50.5835,51.3307,30500.0],["2025-03-10",50.7604,51.602,49.9346,51.1045,47400.0],["2025-03-11",51.2127,52.1369,50.6326,51.429,32300.0],["2025-03-12",51.9107,52.3138,50.3918,51.9501,75100.0],["2025-03-13",52.3335,52.3335,49.7576,50.5736,21800.0],["2025-03-14",50.9669,51.6256,50.3337,51.5666,31200.0],["2025-03-17",51.252,52.4908,51.0259,51.2225,29400.0],["2025-03-18",51.1242,51.547,50.6375,51.1734,25000.0],["2025-03-19",51.0849,52.0385,50.8588,51.9599,35700.0],["2025-03-20",51.5765,52.4613,50.9374,51.6158,16400.0],["2025-03-21",51.1242,51.7043,50.6326,51.4487,64300.0],["2025-03-24",51.9402,52.1762,51.3798,51.9697,33800.0],["2025-03-25",51.8714,52.2843,51.5568,52.068,27400.0],["2025-03-26",51.7043,52.1762,50.8784,51.8911,52500.0],["2025-03-27",52.0779,52.7071,51.8026,52.481,29000.0],["2025-03-28",52.2352,52.9922,51.1537,51.5273,31500.0],["2025-03-31",50.9571,51.8222,50.2984,51.5961,56000.0],["2025-04-01",51.5961,53.1888,51.2835,52.5498,27600.0],["2025-04-02",51.9599,52.6973,51.7731,52.6973,22800.0],["2025-04-03",51.1537,51.9796,49.9543,50.495,25900.0],["2025-04-04",49.3152,49.3152,47.7372,49.0792,43200.0],["2025-04-07",47.5652,50.8784,47.0441,48.5385,50700.0],["2025-04-08",49.3545,49.7674,47.1817,47.8503,44100.0],["2025-04-09",47.3882,52.1172,46.6784,50.8882,55600.0],["2025-04-10",50.2394,50.2394,48.1619,49.2562,24600.0],["2025-04-11",49.6495,51.6453,48.45,51.4093,57700.0],["2025-04-14",52.127,52.1664,49.2759,52.1369,47200.0],["2025-04-15",51.5765,52.0621,50.3868,51.0849,31800.0],["2025-04-16",51.075,51.2225,49.7773,51.0849,27600.0],["2025-04-17",50.9374,51.5568,50.259,50.8981,32100.0],["2025-04-21",50.3377,51.2274,49.2955,49.9248,35000.0],["2025-04-22",50.2689,51.7829,49.792,51.2127,33500.0],["2025-04-23",51.8911,52.9431,51.2225,51.8419,37300.0],["2025-04-24",49.1579,52.7071,49.1579,52.2352,34400.0],["2025-04-25",51.9206,52.7366,49.7674,52.422,28200.0],["2025-04-28",52.3728,53.179,51.6944,52.127,24700.0],["2025-04-29",52.1565,53.2282,52.1074,52.7956,20100.0],["2025-04-30",52.2253,52.5694,51.0849,51.5273,37800.0],["2025-05-01",51.6649,52.771,49.9395,52.0484,35600.0],["2025-05-02",52.4711,52.6284,51.8517,52.5694,27400.0],["2025-05-05",52.9725,52.9725,50.8981,51.4192,38000.0],["2025-05-06",50.8489,50.8686,49.4627,50.1607,34200.0],["2025-05-07",50.5638,50.9472,49.7586,50.1509,37500.0],["2025-05-08",50.6523,51.8517,50.377,51.7829,42800.0],["2025-05-09",51.6256,52.1811,50.8243,50.9866,24400.0],["2025-05-12",52.4908,52.5852,51.6158,51.6846,25100.0],["2025-05-13",51.9894,52.4957,51.8911,52.3335,22600.0],["2025-05-14",52.009,52.009,50.7595,51.0357,34900.0],["2025-05-15",51.2422,52.9529,51.2422,52.9529,21800.0],["2025-05-16",52.7956,53.7197,52.3335,53.002,49100.0],["2025-05-19",52.127,53.6018,52.0975,53.297,24500.0],["2025-05-20",53.2575,53.8887,50.8412,52.5573,21400.0],["2025-05-21",52.2811,54.0367,51.7782,52.4784,30900.0],["2025-05-22",52.0346,52.794,51.4182,51.5612,20800.0],["2025-05-23",50.999,51.1766,50.1804,50.3876,27900.0],["2025-05-27",50.8215,51.9665,50.5552,51.8275,24900.0],["2025-05-28",51.7288,52.2121,50.6292,50.9497,27100.0],["2025-05-29",53.149,58.2381,52.6737,57.3406,98600.0],["2025-05-30",56.8278,57.5428,56.3593,57.0842,59200.0],["2025-06-02",56.5911,57.4688,54.732,56.9954,77000.0],["2025-06-03",57.242,59.3092,55.9894,58.9679,51600.0],["2025-06-04",59.2441,60.7728,58.9778,59.9443,48500.0],["2025-06-05",59.8358,60.3783,59.2638,59.5301,58400.0],["2025-06-06",60.3092,60.4769,59.1455,59.6682,29700.0],["2025-06-09",60.1613,60.2106,59.0172,59.964,36300.0],["2025-06-10",60.2007,60.2007,58.7608,59.1208,40600.0],["2025-06-11",59.106,59.6386,58.4847,59.1849,44300.0],["2025-06-12",58.8693,59.1109,58.1691,58.7411,29900.0],["2025-06-13",58.1198,59.5301,56.8672,57.3702,39500.0],["2025-06-16",57.7943,58.0408,57.0053,57.7154,42600.0],["2025-06-17",57.1828,59.0863,57.0201,57.1828,40900.0],["2025-06-18",57.2223,58.1987,56.8475,57.6464,100500.0],["2025-06-20",58.2381,58.2381,56.7094,57.4392,106400.0],["2025-06-23",57.1532,58.7608,56.9461,58.677,81100.0],["2025-06-24",58.6918,59.8062,58.1247,59.6484,56100.0],["2025-06-25",59.9049,59.9049,58.7805,59.5695,54400.0],["2025-06-26",59.8062,60.1021,58.7805,59.8753,64000.0],["2025-06-27",59.9443,60.0232,58.6918,60.0035,188800.0],["2025-06-30",60.0627,60.0627,58.6819,58.9679,71400.0],["2025-07-01",59.0271,60.9769,58.8003,59.678,70000.0],["2025-07-02",59.6583,61.0292,59.4906,60.6939,76800.0],["2025-07-03",61.0588,61.3941,60.3585,60.9503,69100.0],["2025-07-07",60.753,61.2116,58.1986,58.2085,57900.0],["2025-07-08",58.1888,59.392,57.6365,58.5044,109400.0],["2025-07-09",58.3663,59.2441,58.0606,58.9926,38500.0],["2025-07-10",58.9482,60.0134,58.603,58.6523,39500.0],["2025-07-11",58.2677,58.6523,56.7291,56.7785,36800.0],["2025-07-14",56.67,57.8436,56.67,57.2716,32900.0],["2025-07-15",57.2124,58.1789,56.67,57.0349,53900.0],["2025-07-16",57.4491,57.6316,56.0733,57.1138,44700.0],["2025-07-17",56.8376,57.3702,56.3938,56.6601,28100.0],["2025-07-18",57.2223,57.6256,55.5949,55.9105,30900.0],["2025-07-21",55.8119,55.95,55.2596,55.4174,27000.0],["2025-07-22",55.2794,56.2064,55.2794,55.5259,39600.0],["2025-07-23",55.8021,56.5713,55.0032,56.2163,36400.0],["2025-07-24",56.1768,56.1768,55.6541,55.8218,19700.0],["2025-07-25",54.3513,57.2025,54.3513,55.5456,30700.0],["2025-07-28",55.378,57.2785,55.378,56.3248,30600.0],["2025-07-29",56.9264,57.7055,56.739,57.0053,29600.0],["2025-07-30",57.9225,57.9225,56.7883,57.5675,41300.0],["2025-07-31",57.0645,58.248,57.0349,57.5379,74200.0],["2025-08-01",61.907,65.5857,58.1888,65.2602,108400.0],["2025-08-04",65.8618,70.9262,65.8618,69.7181,128100.0],["2025-08-05",69.7181,70.0238,67.1341,68.6135,90400.0],["2025-08-06",68.357,70.0238,68.1006,69.3531,56600.0],["2025-08-07",69.4616,69.4616,66.5818,68.0217,50700.0],["2025-08-08",68.0513,69.008,67.7505,68.9685,28300.0],["2025-08-11",69.0375,69.6096,68.3541,69.0375,34600.0],["2025-08-12",69.0375,72.2774,68.7417,71.9963,44300.0],["2025-08-13",72.1541,72.4598,69.8463,70.0238,130500.0],["2025-08-14",69.6096,70.4331,68.4852,69.1855,72100.0],["2025-08-15",69.6096,69.8463,68.9192,69.4123,51100.0],["2025-08-18",69.2937,70.0648,69.2047,69.3135,41100.0],["2025-08-19",68.9773,70.2527,68.9773,69.2047,45600.0],["2025-08-20",69.6002,69.9363,68.6511,69.0267,40400.0],["2025-08-21",69.0564,70.2922,69.0564,69.7287,29100.0],["2025-08-22",69.9363,72.1706,69.9363,71.8345,86800.0],["2025-08-25",71.2413,71.8839,70.1983,70.6877,65600.0],["2025-08-26",70.4899,72.487,70.4899,71.8642,53300.0],["2025-08-27",71.8147,73.1395,71.3995,73.011,34500.0],["2025-08-28",73.1593,73.1593,71.7356,72.1904,38800.0],["2025-08-29",72.5859,72.5859,70.6877,71.617,23700.0],["2025-09-02",70.8162,71.8839,70.5443,70.8112,26700.0],["2025-09-03",70.6185,71.355,69.2897,69.7979,47000.0],["2025-09-04",70.9546,71.3204,70.2675,71.3204,24400.0],["2025-09-05",71.5676,72.2695,70.5789,71.1721,22300.0],["2025-09-08",71.4687,71.9235,70.7766,71.0337,22800.0],["2025-09-09",71.271,71.3303,70.6679,71.0732,23800.0],["2025-09-10",70.9348,71.1029,70.1933,70.7074,38800.0],["2025-09-11",70.8557,73.5844,70.8557,73.4262,73200.0],["2025-09-12",72.8429,72.8528,70.3713,70.4603,39300.0],["2025-09-15",70.401,72.2744,70.1934,70.7964,39100.0],["2025-09-16",70.4207,71.0337,70.401,70.6481,30800.0],["2025-09-17",70.9546,71.5774,69.6891,69.9561,44800.0],["2025-09-18",69.9561,72.5661,69.4331,71.5527,48800.0],["2025-09-19",71.6763,71.6763,69.2739,69.7188,154300.0],["2025-09-22",70.3713,70.3812,69.5705,69.9066,56500.0],["2025-09-23",70.2724,71.7257,69.7583,70.7569,63900.0],["2025-09-24",70.6086,70.6086,68.8982,69.4321,45300.0],["2025-09-25",68.7104,69.002,67.4746,67.7712,45600.0],["2025-09-26",68.2062,69.5013,68.0183,69.4716,60500.0],["2025-09-29",69.4321,69.9264,68.829,69.2739,32500.0],["2025-09-30",69.0465,70.4306,67.0712,70.3515,41300.0],["2025-10-01",69.9066,70.3318,67.8997,69.6199,58100.0],["2025-10-02",69.5705,70.4454,68.6807,70.2724,43600.0],["2025-10-03",70.0154,72.5315,70.0154,70.4306,30700.0],["2025-10-06",71.1326,71.6812,69.9956,70.9447,55900.0],["2025-10-07",70.6778,74.2863,70.6778,73.5251,76500.0],["2025-10-08",74.2072,76.9902,74.2072,75.9967,114400.0],["2025-10-09",76.2636,77.4845,74.3456,74.5631,65500.0],["2025-10-10",74.4742,74.5572,70.6284,70.8656,65000.0],["2025-10-13",72.1805,73.9304,70.8261,71.5873,66800.0],["2025-10-14",71.4786,73.1345,70.5295,72.4079,34800.0],["2025-10-15",72.3683,73.5349,71.6269,72.3189,39100.0],["2025-10-16",72.8528,75.7198,72.2695,75.186,63400.0],["2025-10-17",75.097,75.097,72.1904,72.5957,41500.0],["2025-10-20",72.8528,73.9502,72.4128,73.8414,34200.0],["2025-10-21",73.9403,75.7001,73.1494,74.6323,36600.0],["2025-10-22",75.0179,77.1731,74.7193,76.6986,83300.0],["2025-10-23",76.145,77.5488,75.8978,77.0644,70500.0],["2025-10-24",77.9047,78.2409,76.7826,77.5785,62800.0],["2025-10-27",78.4584,79.6744,75.5122,76.8469,101200.0],["2025-10-28",76.9161,79.7288,75.7742,78.8835,108500.0],["2025-10-29",78.1815,79.5558,76.5602,77.4203,83500.0],["2025-10-30",77.4005,77.6526,74.8894,75.5518,61100.0],["2025-10-31",75.6704,77.3313,75.5518,75.9373,59200.0],["2025-11-03",81.3155,84.0343,76.8419,83.1544,152100.0],["2025-11-04",83.1544,86.8816,79.6349,85.7496,230800.0],["2025-11-05",85.7446,85.7446,81.8889,83.9947,126200.0],["2025-11-06",83.8168,85.448,82.7293,83.6586,93500.0],["2025-11-07",83.8069,83.8069,81.9087,83.3719,43300.0],["2025-11-10",83.54,85.4777,82.4426,85.0921,75200.0],["2025-11-11",85.013,85.013,83.105,83.6784,45000.0],["2025-11-12",83.54,86.2686,83.2335,85.448,41700.0],["2025-11-13",84.578,85.9226,83.0951,83.54,48700.0],["2025-11-14",83.3121,84.1651,81.8658,83.5598,36100.0],["2025-11-17",82.9654,85.0457,82.4701,84.6198,68600.0],["2025-11-18",84.6,85.5807,83.3418,85.3726,69300.0],["2025-11-19",85.1943,86.1453,84.174,85.7788,74900.0],["2025-11-20",86.9775,87.9503,85.4757,86.6902,61100.0],["2025-11-21",86.6803,88.9686,86.6803,88.6814,85000.0],["2025-11-24",88.8696,90.2069,87.9186,89.464,104300.0],["2025-11-25",90.1574,91.6334,88.9884,91.366,122700.0],["2025-11-26",91.3561,92.1783,90.6428,91.9603,63700.0],["2025-11-28",92.1287,92.5547,91.1926,92.3467,24300.0],["2025-12-01",92.1288,92.3764,91.3164,91.4452,119000.0],["2025-12-02",92.0891,92.5745,90.6032,91.1976,77900.0],["2025-12-03",91.6037,93.8524,91.2223,92.3071,69200.0],["2025-12-04",92.3071,93.4463,90.405,93.0401,76300.0],["2025-12-05",93.2284,94.011,92.0891,93.684,45700.0],["2025-12-08",94.7638,97.3197,93.8376,94.5855,71900.0],["2025-12-09",94.6053,96.0417,94.6053,95.8535,56700.0],["2025-12-10",95.7842,96.7847,95.2958,96.2894,129800.0],["2025-12-11",96.6956,97.5178,94.0506,96.4677,66900.0],["2025-12-12",96.4677,96.4677,94.5954,95.3285,64800.0],["2025-12-15",95.9328,96.646,95.2988,96.1111,137300.0],["2025-12-16",96.2795,97.4484,95.7247,95.9625,78600.0],["2025-12-17",96.1517,96.9732,92.6665,93.6224,182300.0],["2025-12-18",93.8415,96.0621,93.8415,95.9326,80000.0],["2025-12-19",95.6837,97.1425,94.3991,96.779,132600.0],["2025-12-22",96.9383,97.8246,90.5365,96.7193,86700.0],["2025-12-23",96.1318,96.5102,95.3849,96.1915,51400.0],["2025-12-24",96.5898,97.4761,96.3957,96.6496,32500.0],["2025-12-26",96.6496,97.8843,96.56,97.0379,40900.0],["2025-12-29",97.1674,98.1134,96.7292,97.3267,54900.0],["2025-12-30",97.1076,97.6802,96.7292,97.3566,40300.0],["2025-12-31",97.028,97.5557,96.5002,96.8686,101700.0],["2026-01-02",96.8587,97.018,94.9269,95.0962,120300.0],["2026-01-05",94.5684,99.5871,94.1402,97.8843,164700.0],["2026-01-06",97.7648,99.3282,97.0778,97.6553,107100.0],["2026-01-07",97.3068,98.7706,96.9782,97.9242,79500.0],["2026-01-08",97.7449,99.7962,97.6951,99.5771,83400.0],["2026-01-09",99.5074,99.9625,98.3623,98.5316,76000.0],["2026-01-12",98.5316,99.3232,96.2612,97.486,52800.0],["2026-01-13",97.1873,99.1191,96.9682,98.8303,72300.0],["2026-01-14",98.193,101.8475,97.2271,101.1007,88100.0],["2026-01-15",101.6185,102.6142,100.1348,102.1363,52200.0],["2026-01-16",102.2359,102.6242,101.4193,101.5687,67500.0],["2026-01-20",100.324,102.7437,99.846,102.5445,60100.0],["2026-01-21",103.3113,103.5961,101.9122,102.7835,104300.0],["2026-01-22",102.3354,104.4863,102.3354,103.4507,65200.0],["2026-01-23",103.5702,103.5702,99.149,100.4335,58600.0],["2026-01-26",100.7024,102.1562,99.6468,99.6767,71100.0],["2026-01-27",99.6767,100.8916,96.0521,99.4178,40600.0],["2026-01-28",98.9996,99.0295,96.072,97.5059,62700.0],["2026-01-29",97.5358,98.7606,96.321,98.7606,62500.0],["2026-01-30",97.7449,98.9398,97.0728,97.4661,66100.0],["2026-02-02",97.4661,100.0103,97.0877,98.5814,75800.0],["2026-02-03",98.7706,99.5771,95.8629,97.5657,55700.0],["2026-02-04",97.5059,99.0394,92.9354,93.4531,115400.0],["2026-02-05",93.4432,95.0305,93.4133,94.1402,78500.0],["2026-02-06",95.4447,96.3269,94.4489,95.5642,77700.0],["2026-02-09",96.3011,96.9085,95.3401,95.5642,48300.0],["2026-02-10",98.9,107.4437,98.9,104.7054,132100.0],["2026-02-11",106.0198,107.0952,102.0417,102.6441,71200.0],["2026-02-12",103.2018,104.6556,98.4818,99.4178,52900.0],["2026-02-13",98.9399,101.9072,98.9399,99.3879,58300.0],["2026-02-17",99.846,103.7295,99.602,100.1995,48800.0],["2026-02-18",100.075,102.0367,99.3979,101.0111,55300.0],["2026-02-19",100.6924,101.8127,99.607,100.4335,80600.0],["2026-02-20",100.8418,103.62,100.543,103.1221,84400.0],["2026-02-23",102.6332,102.6332,99.7349,100.7975,50600.0],["2026-02-24",100.987,100.987,98.5626,98.8619,55200.0],["2026-02-25",99.3009,100.4483,97.4452,100.2687,66900.0],["2026-02-26",100.3285,102.9126,99.8297,102.1842,40800.0],["2026-02-27",101.5457,103.3865,101.2564,103.2917,58500.0],["2026-03-02",101.7054,105.2472,101.4559,103.5012,54700.0],["2026-03-03",101.6255,104.7683,99.0315,104.0499,82800.0],["2026-03-04",105.0975,106.7537,103.2917,104.8681,98400.0],["2026-03-05",103.6608,104.1098,99.0315,99.8696,54100.0],["2026-03-06",99.4705,99.9594,97.5649,98.4928,73300.0],["2026-03-09",97.6048,100.1489,95.6513,99.9494,55200.0],["2026-03-10",99.4605,100.2836,98.3132,98.7173,62600.0],["2026-03-11",97.8842,100.578,97.4751,100.578,91100.0],["2026-03-12",98.413,99.8496,96.9663,99.1413,69100.0],["2026-03-13",99.0415,100.9671,98.0338,99.4605,69500.0],["2026-03-16",100.1889,102.3409,100.1889,101.4559,80000.0],["2026-03-17",101.4559,102.6731,101.4559,102.5634,69700.0],["2026-03-18",102.1344,103.4114,99.4057,99.4406,80500.0],["2026-03-19",99.1912,100.987,98.9018,99.6202,56100.0],["2026-03-20",99.8895,100.1489,97.1858,99.271,132500.0],["2026-03-23",101.3063,102.0346,98.6923,98.9717,97000.0],["2026-03-24",98.9717,100.7376,98.2084,100.7376,112200.0],["2026-03-25",101.6854,103.0323,100.8673,101.5457,53900.0],["2026-03-26",101.2065,102.5434,98.5127,98.5127,71000.0],["2026-03-27",98.0338,98.383,95.0357,97.1359,70100.0],["2026-03-30",98.0638,98.0638,93.9433,94.7314,115800.0],["2026-03-31",95.9786,97.1758,94.3324,96.0384,114200.0],["2026-04-01",96.9064,98.0737,95.7291,96.3178,68500.0],["2026-04-02",95.0806,96.3078,93.1551,96.0085,79000.0],["2026-04-06",96.3876,96.9613,94.3224,95.4398,86500.0],["2026-04-07",95.4398,95.779,92.7261,93.2748,114900.0],["2026-04-08",95.5695,97.2955,95.1006,97.106,183400.0],["2026-04-09",96.5074,96.9164,94.8013,95.34,150800.0],["2026-04-10",95.1006,97.954,92.5166,93.185,140800.0],["2026-04-13",92.2771,93.8934,90.8304,93.3247,120100.0],["2026-04-14",93.175,94.5319,92.8258,93.3446,82700.0],["2026-04-15",93.1651,94.7015,92.0027,92.8358,53900.0],["2026-04-16",92.6463,93.1451,90.6399,91.6685,67600.0],["2026-04-17",93.624,94.2925,92.6512,93.4943,82900.0],["2026-04-20",92.8757,94.2226,92.4667,92.7161,89600.0],["2026-04-21",92.4866,92.8957,88.9747,88.9747,121000.0],["2026-04-22",89.3539,92.1873,89.3539,89.9325,63600.0],["2026-04-23",89.5334,91.2694,88.3961,88.5956,53100.0],["2026-04-24",87.8473,89.7679,86.0814,88.4759,63500.0],["2026-04-27",88.3661,91.873,88.1117,88.875,108300.0],["2026-04-28",88.9648,90.0423,83.223,84.2955,183900.0],["2026-04-29",83.3876,84.7096,82.34,83.5173,138100.0],["2026-04-30",83.4674,84.2157,81.492,83.2479,164600.0],["2026-05-01",80.9732,87.573,76.7729,86.9494,346300.0],["2026-05-04",85.9218,87.0791,84.1798,84.7245,166200.0],["2026-05-05",85.3032,87.4832,83.2529,85.6624,116000.0],["2026-05-06",85.9218,86.3907,84.8742,86.0415,64400.0],["2026-05-07",86.7,88.5158,86.1712,86.5403,77300.0],["2026-05-08",87.1888,87.1888,85.4529,86.0864,53500.0],["2026-05-11",86.2111,86.2111,83.1182,84.1259,67900.0],["2026-05-12",84.5549,84.7545,82.9087,84.5549,109700.0],["2026-05-13",83.9862,85.6723,83.657,85.0737,72800.0],["2026-05-14",85.373,87.124,85.1984,86.69,72800.0],["2026-05-15",85.98,88.255,85.67,86.44,182200.0],["2026-05-18",86.06,88.77,85.4,88.5,130900.0],["2026-05-19",87.79,88.83,86.325,87.36,198600.0],["2026-05-20",87.42,90.55,87.39,90.4,171100.0],["2026-05-21",89.3,93.58,87.87,93.17,332300.0],["2026-05-22",93.01,95.47,91.37,92.1,142200.0],["2026-05-26",92.37,93.414,90.97,92.94,102300.0],["2026-05-27",92.94,94.62,91.19,91.84,102800.0],["2026-05-28",91.82,92.68,89.173,92.19,75100.0],["2026-05-29",92.12,94.455,90.54,90.66,162700.0],["2026-06-01",91.05,92.405,88.325,92.05,126600.0],["2026-06-02",92.0,93.405,89.43,89.86,147000.0],["2026-06-03",89.64,91.12,87.91,91.12,112100.0],["2026-06-04",92.26,95.53,92.15,93.57,319300.0],["2026-06-05",92.95,95.16,92.71,93.07,115800.0],["2026-06-08",93.79,95.44,93.11,94.39,93400.0],["2026-06-09",94.98,96.74,94.85,96.42,154700.0],["2026-06-10",96.42,98.41,95.855,96.0,153600.0],["2026-06-11",96.0,97.98,94.718,96.26,155600.0],["2026-06-12",96.46,97.36,92.94,93.6,175200.0],["2026-06-15",93.87,95.5,90.25,90.79,158200.0],["2026-06-16",91.27,97.725,90.03,91.84,132800.0],["2026-06-17",91.57,93.69,89.69,91.09,121900.0],["2026-06-18",91.68,93.355,91.68,92.2,182300.0],["2026-06-22",92.0,92.795,90.18,91.69,95000.0],["2026-06-23",91.18,93.43,91.18,92.36,148100.0],["2026-06-24",92.41,96.005,92.15,94.66,109500.0],["2026-06-25",94.99,96.0,93.45,93.87,98600.0],["2026-06-26",94.19,95.75,92.035,93.96,322700.0],["2026-06-29",94.43,95.565,92.68,94.07,104700.0],["2026-06-30",93.93,95.59,92.69,95.56,109600.0],["2026-07-01",96.1,99.1,94.8,98.04,154900.0],["2026-07-02",98.4,101.13,96.8,100.97,130100.0],["2026-07-06",101,102.56,96.96,102.3,110886.716984],["2026-07-07",102.18,102.99,98.825,100.24,113696.773502],["2026-07-08",99.2,101.07,95.12,96.31,275940.528191],["2026-07-09",96.37,98.4,95.58,98.04,104005.940226],["2026-07-10",98.23,98.64,97.105,97.2,88908.185068],["2026-07-13",97.4,98.23,96.39,97.69,136390.985556],["2026-07-14",97.25,97.46,91.57,91.67,159291.211188],["2026-07-15",91.2,94.735,90.83,93.62,125526.439536],["2026-07-16",93.97,98.61,93.97,97.77,97387.40432],["2026-07-17",96.31,97.9399,96.25,97.03,129671.561785],["2026-07-20",97.29,98.46,96.14,97.03,75919.205659],["2026-07-21",96.59,97.1,94.62,94.97,126068.789229],["2026-07-22",94.75,96.675,93.5,94.08,91868.350874],["2026-07-23",93.01,94.2599,92.765,93.86,82771.288663],["2026-07-24",94.69,96.02,94.22,94.49,79664.633334],["2026-07-27",95.56,97.575,94.5101,95.08,67184.474921],["2026-07-28",96.08,96.77,93.55,94.83,113774.858286],["2026-07-29",94.85,96.0999,93.87,94.26,111505.603501],["2026-07-30",94.25,95.65,93.98,95.21,122193.033374],["2026-07-31",97.74,97.74,89.51,90.86,307998.921694],["2026-08-03",92.95,94.77,89.7,91.56,214715.02333],["2026-08-04",91.42,94.73,91.42,93.13,227287.627085],["2026-08-05",92.9,93.585,91.27,91.86,148482.830516],["2026-08-06",92.67,93.17,90.14,91.21,94438.472567],["2026-08-07",91.4,93.04,91.4,92.495,88219.600236]]}