{"t":"JOYY","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2012-11-21",8.0875,9.0502,8.0875,8.7113,4567100.0],["2012-11-23",8.8577,9.0579,8.6266,8.719,237000.0],["2012-11-26",8.8577,8.8577,8.3262,8.7036,257300.0],["2012-11-27",8.7807,10.0053,8.6035,9.3968,460400.0],["2012-11-28",9.4739,10.1286,9.3814,10.0284,795900.0],["2012-11-29",10.3982,11.0452,10.1825,10.2749,533200.0],["2012-11-30",10.9681,11.2146,10.4367,10.9142,390800.0],["2012-12-03",11.1299,11.5381,10.9758,11.1992,336200.0],["2012-12-04",11.7615,11.7615,10.4444,10.9219,482400.0],["2012-12-05",10.8372,11.0143,10.013,10.1363,359600.0],["2012-12-06",10.013,10.0901,9.3968,9.42,642900.0],["2012-12-07",9.497,9.7666,9.2428,9.3814,252300.0],["2012-12-10",9.3583,9.7974,9.3583,9.5047,253600.0],["2012-12-11",9.5278,10.2595,9.4739,9.936,241100.0],["2012-12-12",10.375,10.5753,10.013,10.0824,254900.0],["2012-12-13",10.1671,10.3982,10.0747,10.2518,147800.0],["2012-12-14",10.3211,10.5214,10.3211,10.5137,98100.0],["2012-12-17",10.5445,11.515,10.4983,11.3609,417600.0],["2012-12-18",11.5458,11.669,11.0837,11.2916,264600.0],["2012-12-19",11.1299,11.4303,10.4444,10.4752,368700.0],["2012-12-20",10.3982,11.0529,10.3982,11.0066,78700.0],["2012-12-21",10.7602,10.8834,10.3982,10.7294,69500.0],["2012-12-24",10.7294,11.0066,10.6985,11.0066,12500.0],["2012-12-26",11.0066,11.3301,10.7833,11.1684,84400.0],["2012-12-27",11.1684,11.1684,10.5599,10.7756,172500.0],["2012-12-28",10.7294,11.0991,10.7294,10.7987,102100.0],["2012-12-31",10.8295,11.0066,10.7833,10.9835,56900.0],["2013-01-02",11.1684,11.3224,11.0066,11.022,244200.0],["2013-01-03",10.9373,11.2685,10.7833,10.9681,181700.0],["2013-01-04",10.8911,10.9681,10.1517,10.3982,261800.0],["2013-01-07",10.4444,10.7756,10.4444,10.6677,107900.0],["2013-01-08",10.6523,10.7139,10.4367,10.4444,80600.0],["2013-01-09",10.4983,10.6908,10.2133,10.3519,185800.0],["2013-01-10",10.3827,10.4059,10.0593,10.2441,132100.0],["2013-01-11",10.375,10.5984,10.0901,10.5984,155700.0],["2013-01-14",10.6292,10.7679,10.3365,10.6369,229200.0],["2013-01-15",10.6831,10.6831,10.3442,10.5907,104200.0],["2013-01-16",10.5291,10.6908,10.4598,10.5137,49900.0],["2013-01-17",10.4213,10.66,10.144,10.2518,129300.0],["2013-01-18",10.2672,10.5676,10.2672,10.2903,57000.0],["2013-01-22",10.298,10.6215,10.298,10.3982,164600.0],["2013-01-23",10.3982,10.5214,10.2441,10.2441,78100.0],["2013-01-24",10.2749,10.4752,10.1209,10.2133,130300.0],["2013-01-25",10.1748,10.2826,10.1671,10.2056,55900.0],["2013-01-28",10.221,10.4367,10.1902,10.3211,116700.0],["2013-01-29",10.3442,10.4444,10.3442,10.429,137100.0],["2013-01-30",10.3982,10.7448,10.3982,10.6369,140300.0],["2013-01-31",10.6677,10.7448,10.6292,10.6523,124900.0],["2013-02-01",10.7833,10.7833,10.5522,10.7062,244100.0],["2013-02-04",10.6292,11.3224,10.5522,10.5984,575100.0],["2013-02-05",10.5291,10.7448,10.221,10.3673,183200.0],["2013-02-06",10.3673,10.5522,10.3673,10.4136,143300.0],["2013-02-07",10.3596,10.7833,10.3596,10.7217,171400.0],["2013-02-08",10.6754,10.9219,10.6754,10.7756,188600.0],["2013-02-11",10.7294,11.0066,10.7062,10.8295,56400.0],["2013-02-12",10.7987,11.0143,10.6061,10.8603,107300.0],["2013-02-13",10.9604,10.9604,10.7602,10.8449,27000.0],["2013-02-14",10.8603,11.9309,10.791,11.4919,318900.0],["2013-02-15",11.515,12.7397,11.515,12.2544,737200.0],["2013-02-19",12.447,12.9245,12.3391,12.7936,523900.0],["2013-02-20",13.0709,13.1556,12.524,12.7166,190700.0],["2013-02-21",12.7705,13.171,12.3391,13.1248,229100.0],["2013-02-22",13.094,14.6807,13.094,14.4573,475800.0],["2013-02-25",14.7808,15.2121,13.8642,14.827,350200.0],["2013-02-26",14.1569,14.5651,13.8642,13.9797,202600.0],["2013-02-27",13.9027,14.257,13.5022,13.5946,168600.0],["2013-02-28",13.6793,14.5574,13.5869,14.1569,219000.0],["2013-03-01",14.2262,14.904,14.2185,14.8039,285300.0],["2013-03-04",14.9733,14.981,14.1492,14.5882,269200.0],["2013-03-05",14.5882,14.9733,14.3417,14.8116,262800.0],["2013-03-06",14.9425,16.0902,14.6884,15.3893,462200.0],["2013-03-07",15.3739,15.3893,13.4791,13.8642,863000.0],["2013-03-08",14.4804,14.4804,13.017,13.3559,676400.0],["2013-03-11",13.2172,13.9258,13.1094,13.5407,189600.0],["2013-03-12",13.5407,13.5407,12.3931,12.6472,317800.0],["2013-03-13",12.6934,12.9553,11.9386,12.3083,332200.0],["2013-03-14",12.3931,12.5856,12.1543,12.5086,159000.0],["2013-03-15",12.678,12.678,11.7538,12.0696,192900.0],["2013-03-18",12.1928,12.3931,11.7846,12.1312,141700.0],["2013-03-19",12.1389,12.3854,11.9925,12.0696,155800.0],["2013-03-20",12.0773,13.094,12.0773,13.0401,340700.0],["2013-03-21",13.0786,13.3867,12.7628,13.0632,131800.0],["2013-03-22",13.1787,13.456,12.7089,13.0247,113000.0],["2013-03-25",13.2942,13.4714,12.9861,13.2711,144000.0],["2013-03-26",13.2172,13.9027,13.2172,13.7949,207800.0],["2013-03-27",13.6948,14.0568,13.2865,13.5176,134600.0],["2013-03-28",13.4868,13.8642,12.7166,13.0169,176900.0],["2013-04-01",12.9861,13.094,12.2082,13.0863,112500.0],["2013-04-02",13.248,13.3944,12.7936,13.3867,95900.0],["2013-04-03",13.4637,13.4637,12.239,12.6703,262100.0],["2013-04-04",12.732,12.7859,12.3237,12.4932,81400.0],["2013-04-05",12.3314,12.7166,12.1697,12.5317,77700.0],["2013-04-08",12.6164,12.6164,12.2005,12.2929,58600.0],["2013-04-09",12.3545,12.37,12.0773,12.1004,98300.0],["2013-04-10",12.2082,12.5317,12.162,12.3237,75600.0],["2013-04-11",12.3237,12.4008,12.1851,12.239,32000.0],["2013-04-12",12.3006,12.6164,12.2313,12.6087,37000.0],["2013-04-15",12.4008,12.6241,12.2544,12.3237,58000.0],["2013-04-16",12.3237,12.5548,12.2082,12.2852,81400.0],["2013-04-17",12.2467,12.3237,11.954,12.1543,71800.0],["2013-04-18",12.3006,12.3006,12.085,12.1004,78100.0],["2013-04-19",12.162,12.5933,12.1466,12.5471,255300.0],["2013-04-22",12.6626,13.8565,12.5317,13.7025,301900.0],["2013-04-23",13.8411,13.8565,13.248,13.4252,136000.0],["2013-04-24",13.61,13.6177,13.094,13.094,105500.0],["2013-04-25",13.1787,13.6948,13.1556,13.6485,179300.0],["2013-04-26",13.5484,13.5484,13.2634,13.3713,83200.0],["2013-04-29",13.3944,14.0028,13.3944,13.6562,341800.0],["2013-04-30",13.8026,13.8026,13.1171,13.4329,315000.0],["2013-05-01",13.4791,13.7795,13.4021,13.5715,154200.0],["2013-05-02",13.741,13.8796,13.2557,13.3173,592500.0],["2013-05-03",14.4034,14.4419,13.5561,14.0953,1223000.0],["2013-05-06",14.4804,17.0222,14.4804,16.9297,1100200.0],["2013-05-07",16.9451,16.9837,16.0132,16.7911,705500.0],["2013-05-08",16.9297,18.9246,16.7141,18.4471,1114400.0],["2013-05-09",18.1852,19.3175,17.3457,17.492,1028600.0],["2013-05-10",17.6769,18.578,17.5305,18.4471,477300.0],["2013-05-13",18.4625,19.4484,17.338,17.4381,779800.0],["2013-05-14",17.4073,18.2776,16.7141,18.1929,778500.0],["2013-05-15",18.1775,19.5947,17.9156,18.4163,911900.0],["2013-05-16",18.4086,18.7629,17.9079,18.2853,146800.0],["2013-05-17",18.4856,19.0094,17.0761,17.3688,500000.0],["2013-05-20",17.5382,19.0248,17.5382,18.9323,680200.0],["2013-05-21",19.1249,22.5216,18.9323,22.1904,2176700.0],["2013-05-22",21.8746,23.1763,18.4086,18.5395,2057200.0],["2013-05-23",18.4009,19.8335,17.8078,18.5857,1616300.0],["2013-05-24",18.7937,19.641,18.3393,19.0325,754500.0],["2013-05-28",19.4484,20.7501,19.4484,20.2186,1423000.0],["2013-05-29",20.2417,21.1814,19.4869,21.0659,981700.0],["2013-05-30",21.2199,22.3368,21.2199,22.0672,1533100.0],["2013-05-31",22.1827,22.3368,21.1198,22.0749,864100.0],["2013-06-03",22.2597,22.3445,21.3355,21.3894,914700.0],["2013-06-04",21.5665,21.9517,20.9504,21.1814,564600.0],["2013-06-05",20.9735,21.813,20.8194,21.0582,625500.0],["2013-06-06",21.4125,22.1211,20.8348,21.1814,736700.0],["2013-06-07",21.3971,22.2135,21.1891,22.1673,1098600.0],["2013-06-10",22.4908,23.8387,22.2597,23.107,1928200.0],["2013-06-11",22.6834,22.8297,21.8053,22.1827,846000.0],["2013-06-12",22.1519,22.3291,21.7206,22.1211,687300.0],["2013-06-13",22.0672,22.3291,21.7206,22.2521,361100.0],["2013-06-14",22.3368,22.4369,21.7822,21.9363,605200.0],["2013-06-17",22.306,22.4831,21.8515,22.0903,397800.0],["2013-06-18",22.0672,22.4061,22.0672,22.2906,316000.0],["2013-06-19",22.3368,22.3984,19.8258,20.4497,1186400.0],["2013-06-20",19.6641,21.2045,19.6641,20.6885,388500.0],["2013-06-21",20.9195,21.4125,19.1634,21.243,732300.0],["2013-06-24",19.8951,20.0261,17.7616,18.4779,1694200.0],["2013-06-25",19.0864,19.8874,18.9477,19.2635,742900.0],["2013-06-26",19.641,20.4112,19.4869,20.3958,484700.0],["2013-06-27",20.442,20.7963,20.4112,20.6885,246000.0],["2013-06-28",20.9735,20.9735,19.9645,20.6654,392900.0],["2013-07-01",21.1737,22.3599,20.8733,22.1057,1011100.0],["2013-07-02",22.3137,22.3368,20.9041,21.7052,856900.0],["2013-07-03",21.4202,21.9671,21.1275,21.8977,138300.0],["2013-07-05",21.8746,22.3368,21.813,22.2752,294400.0],["2013-07-08",22.3368,22.5678,21.7283,21.9517,434400.0],["2013-07-09",23.4074,23.6539,22.5139,23.0916,2139600.0],["2013-07-10",23.3458,23.4536,22.1596,22.8605,893100.0],["2013-07-11",23.5229,25.8028,23.2456,25.3946,2704000.0],["2013-07-12",25.4177,26.2188,25.3638,25.7335,764000.0],["2013-07-15",25.903,28.8144,25.8798,28.7605,1343600.0],["2013-07-16",28.9608,29.0609,26.3266,26.6655,1188100.0],["2013-07-17",27.2894,27.4049,25.7181,26.2033,1042300.0],["2013-07-18",26.7194,27.5204,26.1109,27.0352,1097700.0],["2013-07-19",27.3433,28.4524,26.6655,27.8671,1489600.0],["2013-07-22",28.8221,28.8221,26.8889,27.9364,1051600.0],["2013-07-23",28.0211,28.3061,27.1353,27.351,463700.0],["2013-07-24",27.3433,27.8671,26.8041,27.2817,891900.0],["2013-07-25",27.3972,30.6707,27.0121,30.3087,1537900.0],["2013-07-26",30.2394,32.966,29.7849,31.88,1823300.0],["2013-07-29",32.1419,32.5424,30.8093,32.3421,992600.0],["2013-07-30",32.3883,32.4653,30.8093,31.0866,745600.0],["2013-07-31",31.7798,33.9596,30.4242,33.6515,1389300.0],["2013-08-01",33.8287,33.8287,30.8093,32.2266,2535900.0],["2013-08-02",36.6323,36.9712,31.7336,32.1958,4637800.0],["2013-08-05",32.9121,34.3832,31.387,34.1136,1857700.0],["2013-08-06",33.9442,34.4063,32.1958,32.5886,1722400.0],["2013-08-07",32.4268,32.6579,30.8325,31.3254,1101300.0],["2013-08-08",32.2651,32.5039,31.7105,32.3421,841400.0],["2013-08-09",33.12,33.12,31.2946,32.0417,642100.0],["2013-08-12",32.3498,32.6656,31.2022,31.4948,666200.0],["2013-08-13",31.6412,32.4499,31.0019,32.1496,722400.0],["2013-08-14",32.2805,32.9814,31.9647,32.3575,658200.0],["2013-08-15",31.5796,31.9031,29.3074,29.7079,1504200.0],["2013-08-16",29.5,31.0096,29.2766,30.3241,671200.0],["2013-08-19",30.3472,32.6733,30.3472,31.3023,1381000.0],["2013-08-20",31.4255,31.9647,30.5783,31.3408,631000.0],["2013-08-21",31.0481,31.3408,30.2702,30.3703,493100.0],["2013-08-22",30.4242,30.5321,27.8748,28.6373,1333600.0],["2013-08-23",28.9223,30.1777,28.9223,29.862,907500.0],["2013-08-26",30.1315,32.5501,30.0391,32.0648,1136800.0],["2013-08-27",30.9634,31.672,29.7233,30.1855,790800.0],["2013-08-28",29.7926,30.7169,29.654,30.2933,313300.0],["2013-08-29",30.6784,31.1868,30.0468,30.586,471300.0],["2013-08-30",31.3947,31.7644,30.2702,30.3934,1314700.0],["2013-09-03",31.3023,33.043,30.6168,31.0404,1712600.0],["2013-09-04",31.0943,31.957,31.0789,31.5103,782200.0],["2013-09-05",32.9352,33.8826,31.2022,33.6592,3312200.0],["2013-09-06",33.975,34.3293,32.0263,33.0353,2194400.0],["2013-09-09",33.8826,36.3165,33.5822,35.8082,2662500.0],["2013-09-10",36.9712,38.373,36.2241,37.649,3576800.0],["2013-09-11",37.5258,37.7029,35.2767,35.9545,2237700.0],["2013-09-12",36.4629,37.1099,35.4385,36.4244,1296300.0],["2013-09-13",36.3088,36.6631,33.898,35.3999,1569900.0],["2013-09-16",35.5386,37.2793,34.5681,35.2767,1907400.0],["2013-09-17",34.8685,36.5938,34.8685,36.2395,933500.0],["2013-09-18",36.5091,37.4179,35.9776,37.0482,1541200.0],["2013-09-19",37.7723,39.2357,37.3178,38.5656,2189400.0],["2013-09-20",39.0508,39.5746,37.5489,37.6952,1594600.0],["2013-09-23",37.6875,37.6952,34.4834,35.8852,2310900.0],["2013-09-24",36.0007,36.9712,35.1226,35.4847,1187000.0],["2013-09-25",35.631,36.3935,35.1304,35.9622,619600.0],["2013-09-26",36.6477,37.934,36.1933,37.6644,1297800.0],["2013-09-27",37.649,37.649,36.201,37.1407,724800.0],["2013-09-30",35.9545,36.9327,35.7465,36.0315,830600.0],["2013-10-01",36.0084,37.0482,34.7298,37.0405,1161600.0],["2013-10-02",36.9712,39.2049,36.201,38.8737,1882400.0],["2013-10-03",38.7273,39.667,37.0097,37.2793,2018800.0],["2013-10-04",37.8955,38.8583,37.5566,38.296,910500.0],["2013-10-07",38.5887,38.7505,36.2087,37.8108,1491300.0],["2013-10-08",37.5951,38.2036,31.7952,32.1264,3273300.0],["2013-10-09",33.043,34.6066,32.0417,33.8364,2597300.0],["2013-10-10",34.9532,36.4398,34.2908,36.2087,1556300.0],["2013-10-11",36.717,38.7428,35.8236,38.5117,2649400.0],["2013-10-14",37.287,38.9353,36.6862,38.5733,1687000.0],["2013-10-15",38.7119,40.5836,37.7414,38.8506,1723400.0],["2013-10-16",39.0354,40.961,39.0277,40.522,2089700.0],["2013-10-17",40.522,41.6619,40.0676,41.0766,1333300.0],["2013-10-18",41.9777,42.5785,41.2075,42.3475,1748500.0],["2013-10-21",42.4245,42.6324,39.8827,41.1228,2305400.0],["2013-10-22",41.3076,42.1318,36.5784,39.2357,2726400.0],["2013-10-23",38.1189,38.8198,36.6477,37.0713,1506100.0],["2013-10-24",37.7492,40.0368,37.4565,37.8801,2790100.0],["2013-10-25",37.8955,38.8737,34.8377,35.6002,2453500.0],["2013-10-28",35.3999,37.2177,32.812,33.1971,3997700.0],["2013-10-29",34.3216,38.4193,33.5052,38.3422,3705100.0],["2013-10-30",38.8275,39.1202,36.0546,36.5861,2112400.0],["2013-10-31",36.0546,38.5117,35.0841,37.8724,1620500.0],["2013-11-01",37.934,38.4578,36.9712,38.3191,1092900.0],["2013-11-04",38.5117,42.1703,38.3807,42.0162,3214800.0],["2013-11-05",41.4771,41.5926,40.1138,41.5079,1897500.0],["2013-11-06",42.7788,43.2563,36.7093,36.9789,5702900.0],["2013-11-07",38.427,38.8968,36.3627,36.7633,1900700.0],["2013-11-08",36.717,38.1266,35.477,36.563,1943300.0],["2013-11-11",36.9019,38.3576,36.4937,37.7645,1186300.0],["2013-11-12",37.7877,39.0277,37.7877,37.9571,1128300.0],["2013-11-13",37.3332,41.6003,36.9712,41.5926,2288800.0],["2013-11-14",40.2909,41.1767,39.1279,40.5759,1832400.0],["2013-11-15",41.2075,42.3475,40.8609,41.7005,2210800.0],["2013-11-18",42.4784,43.7108,38.943,40.0984,2613200.0],["2013-11-19",40.1446,40.7222,38.2113,38.5656,1986900.0],["2013-11-20",38.7196,40.1831,38.2652,39.2896,1054700.0],["2013-11-21",39.4822,40.4296,39.4822,39.8365,603600.0],["2013-11-22",40.5143,40.5143,38.3191,38.7273,850000.0],["2013-11-25",38.7813,39.0431,36.201,36.4398,1852600.0],["2013-11-26",36.4321,38.0418,35.6772,37.9725,1060000.0],["2013-11-27",38.142,38.8198,37.7415,38.5117,806600.0],["2013-11-29",38.5656,39.3974,38.5117,38.8044,589300.0],["2013-12-02",39.0585,40.0907,38.4963,40.0367,1161400.0],["2013-12-03",39.7749,39.9289,38.9507,39.4976,490700.0],["2013-12-04",39.1279,39.8827,38.8968,39.5823,502000.0],["2013-12-05",39.2357,39.8596,39.1048,39.8211,438600.0],["2013-12-06",40.0984,40.2447,37.8955,38.1497,1271300.0],["2013-12-09",38.4038,38.7428,37.857,38.5579,950700.0],["2013-12-10",37.8339,38.9584,37.8339,38.6272,659500.0],["2013-12-11",38.9738,39.3974,37.572,37.7491,802900.0],["2013-12-12",37.5797,38.7428,37.5643,38.3576,476600.0],["2013-12-13",38.5271,38.7813,38.2729,38.4347,353800.0],["2013-12-16",38.5733,38.7042,36.7093,37.0328,772500.0],["2013-12-17",36.9789,37.9879,36.3935,37.8262,603500.0],["2013-12-18",37.7877,38.1189,35.9237,36.8557,878900.0],["2013-12-19",36.3704,37.2639,36.3627,37.1176,425200.0],["2013-12-20",37.3332,38.296,36.6785,37.8031,834800.0],["2013-12-23",37.8108,38.6811,37.3871,38.5502,701400.0],["2013-12-24",38.5502,38.6272,37.8339,38.504,342900.0],["2013-12-26",38.2883,38.5887,37.649,37.7106,294700.0],["2013-12-27",37.7029,39.4514,37.5874,38.8583,1271100.0],["2013-12-30",38.9815,39.2819,38.1805,38.3191,762700.0],["2013-12-31",38.4116,38.9969,37.9879,38.7273,597900.0],["2014-01-02",38.5117,40.445,38.5117,40.4065,2814900.0],["2014-01-03",40.8609,44.9431,40.8301,44.689,5312500.0],["2014-01-06",44.8122,45.0433,42.5015,44.1652,2492700.0],["2014-01-07",44.6042,48.4862,44.5965,47.8931,3261000.0],["2014-01-08",48.7327,49.6801,47.5234,48.8174,2463600.0],["2014-01-09",48.9946,49.5106,46.6068,46.9534,1874700.0],["2014-01-10",47.4156,49.8341,47.1075,49.6031,1433400.0],["2014-01-13",49.657,51.8136,47.4156,48.3476,3237400.0],["2014-01-14",48.9098,51.7674,48.7327,51.6056,2228400.0],["2014-01-15",51.4516,55.6109,50.6891,54.2552,2585200.0],["2014-01-16",54.2244,55.8188,52.0832,55.0332,2053300.0],["2014-01-17",56.0576,56.0576,53.7623,54.9947,1855900.0],["2014-01-21",55.4645,55.8419,51.1435,52.0216,2670700.0],["2014-01-22",52.3759,53.1461,50.0652,53.0614,2029100.0],["2014-01-23",50.0652,50.8123,46.9226,49.1178,3517100.0],["2014-01-24",47.4002,48.8944,44.7891,46.0523,2951000.0],["2014-01-27",45.9829,47.6775,42.6401,43.8956,3188900.0],["2014-01-28",46.0446,50.4503,45.6517,50.2808,3182400.0],["2014-01-29",49.372,51.8136,47.5311,49.1255,2592000.0],["2014-01-30",50.7353,51.8521,49.3951,49.5106,1313900.0],["2014-01-31",48.4785,49.6647,47.8931,48.7558,1049400.0],["2014-02-03",48.5247,50.4272,47.0921,48.1088,1637500.0],["2014-02-04",47.8392,49.0408,45.9521,47.2538,1801200.0],["2014-02-05",45.9675,46.4682,43.8109,45.3668,2178500.0],["2014-02-06",46.214,47.7545,45.5593,46.1139,1151600.0],["2014-02-07",47.2307,50.4503,46.6222,50.0883,2022000.0],["2014-02-10",50.0652,51.7828,49.4952,50.0344,1568800.0],["2014-02-11",51.028,51.4516,48.7558,49.4875,916100.0],["2014-02-12",49.1024,51.2899,48.5324,50.9124,1257800.0],["2014-02-13",50.1422,53.3387,49.7648,52.5993,1707900.0],["2014-02-14",53.1076,53.1076,50.9664,51.7135,1037100.0],["2014-02-18",54.9254,54.9254,52.7687,54.1628,1779600.0],["2014-02-19",53.9163,55.3259,52.191,52.399,1550000.0],["2014-02-20",52.8303,53.5312,51.5671,52.8842,1294100.0],["2014-02-21",52.9613,53.3772,51.2205,52.3682,1104700.0],["2014-02-24",52.6301,53.1076,51.6981,52.3066,859100.0],["2014-02-25",53.3002,55.996,51.6057,54.5556,2554200.0],["2014-02-26",54.9177,59.747,54.7482,57.6366,2843400.0],["2014-02-27",58.4068,59.2233,57.005,57.7675,1412400.0],["2014-02-28",58.2682,60.0012,56.6199,57.9909,2055800.0],["2014-03-03",55.9498,59.4004,55.6879,58.453,1595200.0],["2014-03-04",61.1489,67.2568,60.2708,67.149,5108400.0],["2014-03-05",65.6855,68.6817,62.1039,65.0,6764300.0],["2014-03-06",66.2247,70.0373,65.5546,69.09,4904000.0],["2014-03-07",69.9757,69.9757,67.0257,67.9885,2194400.0],["2014-03-10",64.9538,67.0026,63.5443,65.0539,2164500.0],["2014-03-11",66.0937,66.2093,61.8112,62.7047,1692400.0],["2014-03-12",61.4492,65.0693,59.4235,63.3748,2269000.0],["2014-03-13",66.1785,66.2247,61.8806,62.543,1592500.0],["2014-03-14",61.9114,64.6996,61.2336,62.7047,1221600.0],["2014-03-17",63.9371,64.3145,60.887,62.7663,1426800.0],["2014-03-18",61.5417,64.7535,60.6944,63.1592,3473600.0],["2014-03-19",62.6046,62.774,60.4633,61.3799,2527400.0],["2014-03-20",60.6251,61.2798,58.3837,59.3234,2326100.0],["2014-03-21",60.8254,61.9961,59.3311,59.8163,2154000.0],["2014-03-24",60.0782,60.3863,55.2566,57.2669,2461200.0],["2014-03-25",57.6905,60.6482,57.0358,59.3234,1975000.0],["2014-03-26",60.8408,61.5725,56.6276,56.8509,1990800.0],["2014-03-27",56.2656,58.1372,53.9703,54.6943,3092200.0],["2014-03-28",55.6879,58.0987,55.4568,56.6892,1490100.0],["2014-03-31",57.9139,58.9999,57.4825,58.815,1169700.0],["2014-04-01",59.5391,63.3594,59.4312,63.0359,2619200.0],["2014-04-02",63.1592,63.5751,59.4543,60.9948,2459300.0],["2014-04-03",60.8639,61.6187,55.919,56.6584,2474300.0],["2014-04-04",58.2374,58.2374,51.7828,52.8765,3002300.0],["2014-04-07",51.96,53.5158,48.3322,49.6955,4069300.0],["2014-04-08",50.3964,55.3567,50.0652,53.2617,3797600.0],["2014-04-09",54.1628,56.7354,52.2295,56.6584,2675000.0],["2014-04-10",56.3272,56.6353,51.7058,52.4606,2122900.0],["2014-04-11",50.381,53.7854,49.1409,50.1884,2597200.0],["2014-04-14",51.3823,52.3759,49.4798,51.2976,1891300.0],["2014-04-15",50.3656,51.2899,44.3115,49.0177,4950100.0],["2014-04-16",50.8123,51.8752,48.4554,50.0421,2705800.0],["2014-04-17",49.9496,52.5299,49.6184,51.7212,2393600.0],["2014-04-21",51.8521,53.1307,50.3194,53.0537,1598000.0],["2014-04-22",53.2848,55.4568,52.9921,55.064,2910700.0],["2014-04-23",54.4786,54.7636,52.191,52.8149,1866000.0],["2014-04-24",51.105,51.7674,47.223,49.9111,4029400.0],["2014-04-25",48.2012,50.5119,48.2012,48.6865,1455300.0],["2014-04-28",49.0562,49.0562,43.5567,44.9585,4017600.0],["2014-04-29",45.644,46.214,42.5554,46.0446,4102900.0],["2014-04-30",44.9046,45.4823,42.4168,44.1806,3365400.0],["2014-05-01",45.0587,48.1011,44.8507,46.3835,2685200.0],["2014-05-02",46.6299,47.7545,45.6363,46.6915,2090900.0],["2014-05-05",45.5208,49.0254,45.5054,47.7237,4860500.0],["2014-05-06",45.567,46.7917,43.2178,43.7339,6091100.0],["2014-05-07",44.5272,44.5272,39.8519,41.0766,5710000.0],["2014-05-08",40.6991,42.6709,39.3435,40.0907,4187900.0],["2014-05-09",39.9751,42.2319,39.6824,40.7068,2915800.0],["2014-05-12",41.7852,44.4964,41.4386,43.6491,3131300.0],["2014-05-13",43.7955,44.4579,41.7467,42.0471,2348400.0],["2014-05-14",41.8545,44.2422,41.8545,42.6941,2808200.0],["2014-05-15",42.8173,42.9482,40.4604,42.1241,2809500.0],["2014-05-16",41.5079,42.2088,40.8224,41.5772,1495600.0],["2014-05-19",40.961,43.5952,40.8224,43.472,1671000.0],["2014-05-20",43.5875,44.5965,42.2858,43.0946,2226900.0],["2014-05-21",43.5028,44.0266,42.8173,43.1331,1860000.0],["2014-05-22",43.2255,48.1396,43.2255,47.9316,4481900.0],["2014-05-23",48.4708,49.0254,46.2294,48.8097,2255800.0],["2014-05-27",48.0626,50.0267,46.422,47.4618,3422900.0],["2014-05-28",47.6313,49.6724,47.1768,49.0562,3356300.0],["2014-05-29",49.2949,51.2513,48.9869,50.1807,2157200.0],["2014-05-30",50.6043,51.4901,49.3412,50.1499,2756300.0],["2014-06-02",50.6737,50.8739,48.3476,49.0177,1475000.0],["2014-06-03",48.5247,49.9882,47.9162,48.8636,1278500.0],["2014-06-04",48.3784,50.2192,47.9856,49.7571,1586800.0],["2014-06-05",50.2577,50.8354,49.2949,50.381,1289400.0],["2014-06-06",50.3887,50.8354,49.4721,50.2346,869800.0],["2014-06-09",50.2038,53.1461,50.2038,51.7982,2405800.0],["2014-06-10",51.8213,52.761,50.3194,50.8046,2092300.0],["2014-06-11",51.0203,52.6609,49.8418,52.1602,2215400.0],["2014-06-12",52.4991,55.2103,51.9831,53.5466,2832100.0],["2014-06-13",53.6545,54.2707,52.4606,53.7315,1235000.0],["2014-06-16",53.3772,54.3323,52.3066,53.9703,1582300.0],["2014-06-17",54.3015,58.9229,54.0781,57.8985,3908000.0],["2014-06-18",58.5147,58.5378,55.2103,56.5274,2889600.0],["2014-06-19",56.6661,56.9665,53.8008,54.6173,2029800.0],["2014-06-20",54.5479,55.2951,53.7623,54.779,1471300.0],["2014-06-23",54.6789,56.1192,54.0781,55.711,936300.0],["2014-06-24",55.634,57.3824,55.3028,55.8188,1332000.0],["2014-06-25",55.9189,57.1821,54.7251,57.0204,1128500.0],["2014-06-26",57.2284,58.8998,56.7739,57.3747,1316700.0],["2014-06-27",57.0281,58.1757,56.8663,57.4979,624800.0],["2014-06-30",57.4209,59.6546,57.4209,58.1526,1344700.0],["2014-07-01",58.9229,60.0705,57.806,59.6238,1334600.0],["2014-07-02",59.6238,60.6405,58.3991,58.9999,1206500.0],["2014-07-03",58.9768,59.3542,57.1282,58.4453,989400.0],["2014-07-07",58.2913,59.0384,57.4979,57.8445,885100.0],["2014-07-08",57.1744,57.7598,54.1859,54.7251,1895000.0],["2014-07-09",55.0332,56.0499,54.4709,55.3259,1067000.0],["2014-07-10",52.8303,55.1949,51.9908,54.3246,1243500.0],["2014-07-11",54.2398,55.9729,54.1859,55.1256,614200.0],["2014-07-14",55.6109,57.5441,55.4568,55.7187,1185900.0],["2014-07-15",56.2039,57.3901,55.3875,56.2579,1158600.0],["2014-07-16",56.8278,57.729,55.8573,56.6584,1211200.0],["2014-07-17",55.8959,57.2669,54.8252,55.2874,890700.0],["2014-07-18",55.3644,56.0961,54.5017,55.7649,945500.0],["2014-07-21",55.5185,57.1899,54.7944,56.9819,880500.0],["2014-07-22",57.3978,59.1154,57.3131,58.6225,1141000.0],["2014-07-23",59.1925,59.2926,56.9973,57.0127,1084000.0],["2014-07-24",57.5981,57.7675,56.2425,57.1128,875200.0],["2014-07-25",57.4055,61.534,57.2284,61.041,2274300.0],["2014-07-28",60.6867,63.0359,60.0012,60.9024,1820300.0],["2014-07-29",61.2105,61.3876,59.8626,60.8099,1282200.0],["2014-07-30",61.1257,61.7727,60.5635,61.2644,990500.0],["2014-07-31",60.0628,61.041,58.168,59.5545,1588300.0],["2014-08-01",58.2682,60.0782,57.159,59.0769,1376400.0],["2014-08-04",59.3619,62.7432,59.2464,62.3581,1871100.0],["2014-08-05",62.2888,63.5443,60.1552,61.1103,1893400.0],["2014-08-06",60.4017,64.3068,60.0705,63.7368,2792500.0],["2014-08-07",62.5969,66.2401,60.7098,66.0861,4494500.0],["2014-08-08",65.4699,67.9346,65.2927,66.2016,2090300.0],["2014-08-11",67.2337,68.9282,66.371,68.5662,1259100.0],["2014-08-12",68.4738,69.2363,66.6791,69.0129,1388000.0],["2014-08-13",69.6137,69.6985,67.9731,68.6432,1305200.0],["2014-08-14",68.4353,68.6432,66.6637,67.3261,1336000.0],["2014-08-15",67.7806,68.158,66.6329,67.3184,1265600.0],["2014-08-18",67.7805,68.4198,66.7484,68.2735,1226600.0],["2014-08-19",68.5508,69.9757,65.647,66.7176,1914400.0],["2014-08-20",66.4635,68.1657,65.1695,66.4789,1044900.0],["2014-08-21",66.3787,66.8717,65.2696,66.0475,878000.0],["2014-08-22",65.9089,67.7189,64.792,67.4031,936100.0],["2014-08-25",67.7882,69.2055,67.5495,68.104,1327200.0],["2014-08-26",68.5508,69.9988,67.8807,69.3056,1283300.0],["2014-08-27",69.321,69.968,66.7022,67.1181,1402400.0],["2014-08-28",66.8717,66.8717,65.2388,65.3158,1114100.0],["2014-08-29",65.2619,65.8935,64.3607,65.3851,931400.0],["2014-09-02",65.6085,67.7806,65.5546,67.7189,1042700.0],["2014-09-03",68.1888,69.4982,67.7035,68.3582,1484700.0],["2014-09-04",68.5893,72.3095,68.3659,70.9539,3313400.0],["2014-09-05",71.1465,72.4405,69.8448,70.4147,1535300.0],["2014-09-08",71.0001,74.1966,70.8615,73.8577,2272100.0],["2014-09-09",73.8423,74.2428,71.2543,71.6317,1899900.0],["2014-09-10",71.1388,72.2787,68.674,70.1143,2028200.0],["2014-09-11",69.7447,71.0155,68.4122,69.3133,1285800.0],["2014-09-12",69.4057,70.2453,68.1041,68.2196,1267900.0],["2014-09-15",67.8345,68.5508,61.3953,62.1887,3071900.0],["2014-09-16",62.1579,65.4006,61.6033,64.0758,3369500.0],["2014-09-17",64.6996,65.077,62.2657,62.3504,1768300.0],["2014-09-18",62.8665,63.0667,59.8241,60.4865,2768900.0],["2014-09-19",61.041,61.8883,58.6071,59.9935,2352900.0],["2014-09-22",60.1013,60.887,57.4594,58.4915,1936900.0],["2014-09-23",58.4222,61.2182,58.1526,60.3324,1688200.0],["2014-09-24",60.8407,62.4197,60.394,61.2952,1741500.0],["2014-09-25",61.6187,61.7805,59.0538,59.4929,1343300.0],["2014-09-26",60.3093,60.7329,59.7778,60.032,676200.0],["2014-09-29",58.738,60.5481,58.2913,59.9396,741700.0],["2014-09-30",60.4633,60.8022,57.6289,57.6828,1240900.0],["2014-10-01",57.6905,57.937,55.3798,56.0499,1382300.0],["2014-10-02",56.0114,57.3824,54.7174,56.5428,2088900.0],["2014-10-03",57.0589,61.1257,57.0589,59.3696,1875800.0],["2014-10-06",60.3093,61.1797,58.7534,59.023,964000.0],["2014-10-07",58.0602,59.9858,57.7752,57.8137,680500.0],["2014-10-08",57.8599,60.032,56.5043,59.9319,1185000.0],["2014-10-09",59.9704,60.9255,58.4607,59.023,1122500.0],["2014-10-10",57.9678,59.3003,55.7957,56.2887,1344000.0],["2014-10-13",56.2271,57.7675,53.2,53.4619,1974300.0],["2014-10-14",53.978,54.8637,52.5607,53.5081,2153700.0],["2014-10-15",52.3759,56.2579,51.6827,55.7649,1454200.0],["2014-10-16",53.6082,59.231,53.4696,58.8227,2142300.0],["2014-10-17",59.747,61.7496,58.0294,58.1449,1546000.0],["2014-10-20",58.1911,60.0166,57.7829,58.7996,906400.0],["2014-10-21",59.5005,61.1488,58.5378,60.3324,1207400.0],["2014-10-22",60.3863,60.4017,58.0448,58.1526,762100.0],["2014-10-23",59.1539,61.041,58.5455,60.6559,1078700.0],["2014-10-24",60.2862,63.6059,60.2323,63.1129,1492200.0],["2014-10-27",63.6829,64.3145,59.9319,60.4325,1570800.0],["2014-10-28",61.2336,62.3658,60.9255,61.1257,1627400.0],["2014-10-29",60.9178,61.3337,59.0307,59.2464,1363300.0],["2014-10-30",59.0769,61.1643,59.0769,60.887,1276800.0],["2014-10-31",61.8498,64.6996,61.4107,63.8216,2096400.0],["2014-11-03",64.0988,64.43,62.4428,62.9512,1520800.0],["2014-11-04",62.8819,64.484,62.5892,64.3222,1340700.0],["2014-11-05",65.0847,66.2401,61.8652,62.4968,1814900.0],["2014-11-06",63.1592,63.5366,61.2952,62.1347,1332900.0],["2014-11-07",62.905,62.905,60.6097,61.2336,1142900.0],["2014-11-10",62.2888,64.3222,61.4646,63.4903,1873200.0],["2014-11-11",64.4069,64.6457,60.5481,61.4492,2641600.0],["2014-11-12",60.3093,63.0744,59.3465,61.2567,4224800.0],["2014-11-13",61.172,61.48,55.0717,55.2026,4258100.0],["2014-11-14",56.7662,59.2618,56.073,59.0769,2579100.0],["2014-11-17",58.7688,59.5005,57.8522,58.4838,1150400.0],["2014-11-18",58.6533,58.8844,56.5814,56.8124,1471200.0],["2014-11-19",56.5814,57.3285,56.1269,56.9742,1097600.0],["2014-11-20",56.2733,57.7675,55.5338,57.4671,1345000.0],["2014-11-21",58.6225,59.1693,56.9742,57.2977,1183700.0],["2014-11-24",57.4979,59.6238,57.2746,59.593,1514800.0],["2014-11-25",59.8934,60.6251,59.2002,60.3401,1177400.0],["2014-11-26",60.2554,61.9807,59.8549,61.6187,1585700.0],["2014-11-28",61.1411,61.4261,58.3144,58.8843,1020600.0],["2014-12-01",58.738,58.7996,55.1872,55.4337,1778700.0],["2014-12-02",56.15,56.7662,54.856,55.5415,988600.0],["2014-12-03",55.3644,56.0576,53.5004,54.2013,1640600.0],["2014-12-04",54.3785,54.6096,50.8354,51.0896,2714800.0],["2014-12-05",51.621,53.0075,50.0652,51.7058,2360100.0],["2014-12-08",51.7058,51.7674,47.7622,48.6248,2212900.0],["2014-12-09",47.585,49.5722,46.3527,49.4952,2238100.0],["2014-12-10",49.3335,50.3656,48.3938,48.9098,1238900.0],["2014-12-11",48.7404,51.8598,48.7327,49.6108,1140800.0],["2014-12-12",49.4952,50.4965,48.9098,49.5645,631200.0],["2014-12-15",49.2949,49.9882,47.8315,48.0703,1460000.0],["2014-12-16",47.8469,47.8469,46.3681,46.8225,1420900.0],["2014-12-17",47.3771,48.3013,46.3681,48.2012,1124900.0],["2014-12-18",49.1486,51.598,49.0947,49.7417,1386400.0],["2014-12-19",50.5889,52.8303,49.8726,50.3964,2143600.0],["2014-12-22",50.8354,51.7058,49.6184,50.0421,679000.0],["2014-12-23",50.8354,50.8354,49.5414,49.6878,528900.0],["2014-12-24",49.3797,51.0511,49.3797,50.2731,242800.0],["2014-12-26",50.458,51.0203,49.4413,50.3271,760400.0],["2014-12-29",50.2963,50.5504,48.4708,48.7866,1271000.0],["2014-12-30",48.7327,49.2333,47.5311,48.594,886300.0],["2014-12-31",48.6865,49.888,47.793,48.0164,1222800.0],["2015-01-02",48.5016,50.6891,48.1319,50.5889,982800.0],["2015-01-05",50.4503,52.4991,49.811,51.7905,1135000.0],["2015-01-06",51.675,53.1846,50.25,52.4529,1690400.0],["2015-01-07",52.8072,53.1307,51.1897,52.1602,1703300.0],["2015-01-08",52.4144,54.4478,51.8444,54.209,1509900.0],["2015-01-09",54.2244,54.5325,51.4901,51.8444,1522100.0],["2015-01-12",51.39,52.2989,50.8816,51.7674,1018600.0],["2015-01-13",51.9908,52.7302,50.9818,51.9908,962400.0],["2015-01-14",50.8431,51.9369,50.0652,51.3284,1171000.0],["2015-01-15",51.4054,52.0909,50.5119,50.6429,727700.0],["2015-01-16",50.3579,52.7302,50.1807,51.4593,794300.0],["2015-01-20",51.2591,52.5222,50.4503,52.3836,941800.0],["2015-01-21",52.2218,54.2399,51.6057,53.9549,956900.0],["2015-01-22",54.2861,55.0332,53.7392,54.6789,1071700.0],["2015-01-23",54.6789,56.1885,54.4863,55.8496,946900.0],["2015-01-26",55.9036,56.2579,54.0319,55.8419,885100.0],["2015-01-27",54.7251,55.5955,54.0319,55.3259,742500.0],["2015-01-28",55.5724,55.8188,54.9254,55.7649,627200.0],["2015-01-29",55.0024,55.7033,53.0229,55.6109,1067600.0],["2015-01-30",55.3413,56.1963,54.702,55.4414,1056400.0],["2015-02-02",55.2797,55.7341,51.6288,52.4144,1595600.0],["2015-02-03",52.6763,53.3156,51.4439,53.1307,1358700.0],["2015-02-04",52.684,53.9164,52.684,53.8932,699800.0],["2015-02-05",54.2861,54.5094,53.3233,53.693,446400.0],["2015-02-06",53.562,54.2244,53.4234,53.6314,360200.0],["2015-02-09",53.3002,53.3079,51.7828,52.2219,509200.0],["2015-02-10",52.7995,53.6237,52.1602,52.5376,673300.0],["2015-02-11",52.761,52.9921,51.6211,51.7751,773600.0],["2015-02-12",51.5132,51.6211,48.5247,49.3258,2152400.0],["2015-02-13",49.449,49.4721,47.5773,48.5863,1658400.0],["2015-02-17",47.4387,50.8431,45.8443,49.8187,2643300.0],["2015-02-18",49.811,50.3117,48.3553,49.0177,710700.0],["2015-02-19",48.7866,49.2872,47.2153,47.4002,771200.0],["2015-02-20",47.793,48.1935,47.2923,47.6158,648600.0],["2015-02-23",47.8546,48.1627,46.0138,46.5914,1379800.0],["2015-02-24",46.5991,47.0844,46.214,46.6145,1118000.0],["2015-02-25",46.9766,46.9843,41.8391,42.6632,5022200.0],["2015-02-26",42.6632,44.0574,42.0008,42.0779,3105400.0],["2015-02-27",42.178,42.2858,39.6901,40.5836,3529100.0],["2015-03-02",40.1292,42.1318,39.5746,41.0072,2528000.0],["2015-03-03",41.3153,41.9777,40.4527,40.6144,2190400.0],["2015-03-04",40.8147,41.1382,39.5669,39.6208,2119300.0],["2015-03-05",40.16,42.6401,40.16,42.4938,3210400.0],["2015-03-06",46.214,47.0767,43.5259,44.4887,8053400.0],["2015-03-09",45.1742,45.3899,42.9867,43.8417,2769900.0],["2015-03-10",43.1331,43.8956,42.3629,42.9867,1737000.0],["2015-03-11",42.5708,43.4566,42.2088,42.3551,1217900.0],["2015-03-12",42.2473,42.3628,40.1523,40.6914,3121200.0],["2015-03-13",40.4758,41.0303,38.9122,39.8904,1520000.0],["2015-03-16",40.1215,40.7222,39.3589,39.6978,730500.0],["2015-03-17",39.6439,40.0059,39.3512,39.6516,898200.0],["2015-03-18",39.6516,42.2088,39.513,41.9469,1235800.0],["2015-03-19",42.0548,42.8943,41.246,41.7159,1013000.0],["2015-03-20",41.739,43.5644,41.1844,43.2871,1534000.0],["2015-03-23",43.033,45.3899,43.0175,44.7275,1719600.0],["2015-03-24",45.1357,45.7904,42.4091,43.5721,1672200.0],["2015-03-25",43.9033,43.9572,42.101,42.54,819200.0],["2015-03-26",42.1164,43.0946,41.7082,42.8481,888200.0],["2015-03-27",43.7031,43.7416,42.0548,42.5169,712800.0],["2015-03-30",42.3628,43.5798,41.2075,41.5849,1259800.0],["2015-03-31",41.3076,42.2781,40.6991,42.0239,1128000.0],["2015-04-01",42.0394,43.0021,41.7159,42.7865,890700.0],["2015-04-02",42.7865,44.1267,42.7788,43.2178,615100.0],["2015-04-06",43.2024,44.0266,43.1331,43.395,608000.0],["2015-04-07",43.5028,43.5952,42.1164,42.8712,1326300.0],["2015-04-08",43.9033,50.4426,43.7262,49.1871,5712500.0],["2015-04-09",49.241,50.8354,47.5234,49.8726,3140000.0],["2015-04-10",50.1576,50.7584,48.3707,48.8867,1152900.0],["2015-04-13",48.8867,49.7417,46.707,46.9072,1304500.0],["2015-04-14",46.4374,47.5696,45.9829,47.4618,1207500.0],["2015-04-15",47.6544,47.7314,45.8289,46.0061,1885100.0],["2015-04-16",46.7301,48.4554,46.0215,47.6389,1638400.0],["2015-04-17",46.214,47.3386,45.8828,46.4836,1305500.0],["2015-04-20",46.9842,47.2846,45.9059,46.4451,820000.0],["2015-04-21",46.4451,48.0857,45.5439,46.784,971900.0],["2015-04-22",47.4233,48.3707,47.354,47.6466,980000.0],["2015-04-23",47.3617,49.0716,46.8995,48.4631,1239900.0],["2015-04-24",48.1319,50.1807,48.1319,49.1948,1068900.0],["2015-04-27",50.7353,52.037,49.372,49.7879,1657100.0],["2015-04-28",50.9201,51.2282,47.9547,48.2937,965300.0],["2015-04-29",48.3476,49.4336,47.5696,48.1088,693300.0],["2015-04-30",47.8392,49.657,47.3694,48.956,1009100.0],["2015-05-01",49.9111,51.9908,48.9329,51.8598,1637000.0],["2015-05-04",52.9228,53.9164,51.3438,53.5929,2453400.0],["2015-05-05",53.2694,53.8008,52.1679,52.7687,1990800.0],["2015-05-06",52.4067,52.5915,51.182,51.3053,1685600.0],["2015-05-07",50.9047,50.9664,48.8251,50.3887,1484300.0],["2015-05-08",51.2205,52.5684,50.8893,52.4683,1328000.0],["2015-05-11",52.2372,54.4401,52.0755,53.123,2824700.0],["2015-05-12",49.2179,50.6429,48.1396,48.5786,3893000.0],["2015-05-13",48.5786,51.2205,48.5401,51.1204,2176600.0],["2015-05-14",50.2654,51.0819,49.5568,49.965,1239000.0],["2015-05-15",50.0652,50.2038,46.8379,46.8918,1923000.0],["2015-05-18",46.6839,47.9855,46.1216,46.214,2148400.0],["2015-05-19",46.422,48.7173,46.3372,48.3167,1454000.0],["2015-05-20",48.3091,49.0408,47.5003,48.1319,696000.0],["2015-05-21",47.8854,50.7276,47.4926,50.0036,1540200.0],["2015-05-22",50.2269,51.7751,49.7648,51.3438,1041700.0],["2015-05-26",51.8675,52.7148,50.9663,52.3528,1418300.0],["2015-05-27",52.2141,54.0704,51.6056,53.9472,1190600.0],["2015-05-28",52.4606,53.3772,51.2205,53.1461,1608400.0],["2015-05-29",52.2526,52.9459,49.7186,49.9419,823900.0],["2015-06-01",50.4503,52.1448,49.9651,51.4593,846300.0],["2015-06-02",50.8354,51.6442,49.734,50.4811,1008400.0],["2015-06-03",50.3964,50.743,49.295,50.3425,1132600.0],["2015-06-04",49.7879,50.6737,49.3566,50.3656,868700.0],["2015-06-05",50.8354,55.8265,50.4272,55.064,4549800.0],["2015-06-08",55.0717,56.9049,54.9947,56.2117,2207300.0],["2015-06-09",55.1949,56.2117,54.4093,55.2181,1105500.0],["2015-06-10",54.9408,58.5994,54.8792,57.7752,2348600.0],["2015-06-11",57.7675,58.5301,56.7816,57.7136,827200.0],["2015-06-12",58.5301,62.4506,57.4132,62.1271,2407300.0],["2015-06-15",60.7483,60.8485,58.3067,59.6623,1452600.0],["2015-06-16",58.2682,58.6456,56.2656,57.5981,1510000.0],["2015-06-17",60.4479,62.9281,60.3247,61.1951,2900400.0],["2015-06-18",60.3709,62.0808,59.4389,61.1874,1686100.0],["2015-06-19",58.7765,59.7085,56.4581,57.0512,1605900.0],["2015-06-22",57.4671,58.3529,54.7482,56.5814,1386300.0],["2015-06-23",57.0589,58.5147,56.6892,58.1064,1228200.0],["2015-06-24",58.5378,59.5776,58.091,58.1526,658600.0],["2015-06-25",55.4568,57.8445,55.1487,57.3131,709900.0],["2015-06-26",55.0717,56.2039,52.969,54.0088,1932300.0],["2015-06-29",51.6827,52.6763,50.666,52.1448,1632000.0],["2015-06-30",53.9087,54.6866,53.2,53.5466,786200.0],["2015-07-01",53.4542,53.6699,51.1512,51.6288,1076800.0],["2015-07-02",51.7366,51.9523,50.3194,51.1127,946800.0],["2015-07-06",49.2873,49.295,44.2191,44.6196,3463200.0],["2015-07-07",43.1639,43.1639,40.0599,42.8173,3995600.0],["2015-07-08",40.4142,46.5452,40.3679,44.9431,3831800.0],["2015-07-09",48.0164,48.0241,45.5593,45.6826,4924500.0],["2015-07-10",46.9843,46.9843,44.5195,45.7211,2354000.0],["2015-07-13",46.214,46.2833,44.9739,45.5208,1655600.0],["2015-07-14",45.5901,46.0908,44.92,45.282,1309700.0],["2015-07-15",45.0587,45.7673,44.0882,44.3346,1476000.0],["2015-07-16",45.0356,46.137,44.6813,45.0818,847000.0],["2015-07-17",45.5285,46.5683,45.4515,46.0677,1065400.0],["2015-07-20",46.214,46.3835,45.0895,45.6749,555100.0],["2015-07-21",46.0754,46.2525,45.2743,45.3205,535800.0],["2015-07-22",45.4438,45.7057,44.8738,45.4515,525000.0],["2015-07-23",45.8751,46.7455,45.6748,46.3295,1004000.0],["2015-07-24",46.4682,46.7224,45.6055,46.137,558000.0],["2015-07-27",44.2884,45.4361,44.0574,44.7814,1028600.0],["2015-07-28",45.0587,46.0908,44.8276,45.5362,481200.0],["2015-07-29",45.5824,46.0523,44.689,45.3899,705800.0],["2015-07-30",45.6363,46.1293,45.128,45.8982,482000.0],["2015-07-31",46.0908,46.1755,45.1434,45.5285,230800.0],["2015-08-03",45.3514,45.7904,44.9046,45.4361,332000.0],["2015-08-04",46.0215,46.0292,45.128,45.7981,539800.0],["2015-08-05",45.8058,46.7917,45.7596,46.1601,719500.0],["2015-08-06",46.4451,47.7006,46.2679,47.1691,774000.0],["2015-08-07",47.2538,48.4785,46.422,46.6685,1072600.0],["2015-08-10",46.9842,47.7006,46.4759,47.146,926900.0],["2015-08-11",46.8841,47.3617,45.9059,46.7147,531000.0],["2015-08-12",45.8289,46.8918,45.49,46.8071,616100.0],["2015-08-13",46.6145,47.5157,46.4066,46.5683,416700.0],["2015-08-14",47.7545,48.2551,46.4605,46.9996,952500.0],["2015-08-17",47.0613,48.4554,46.6145,48.2397,1104000.0],["2015-08-18",47.6467,47.87,46.6068,46.8687,1077900.0],["2015-08-19",46.6222,47.1691,46.214,46.5067,1121400.0],["2015-08-20",46.214,46.4605,45.1357,45.7904,1140900.0],["2015-08-21",44.7506,46.1755,44.7429,45.6132,822800.0],["2015-08-24",41.2845,42.748,39.2973,39.7287,3451200.0],["2015-08-25",42.0856,42.5092,40.4604,40.807,1045900.0],["2015-08-26",41.7004,41.7004,39.5515,41.169,888400.0],["2015-08-27",42.6863,44.9046,42.386,44.5965,1037700.0],["2015-08-28",44.2576,44.5426,42.9867,43.549,528900.0],["2015-08-31",43.1716,44.0343,41.5926,42.0702,798200.0],["2015-09-01",41.1921,42.0471,40.5913,41.6927,501600.0],["2015-09-02",42.0702,42.0702,40.9225,42.0702,320300.0],["2015-09-03",42.0702,43.11,41.6388,42.3089,292600.0],["2015-09-04",42.0471,42.3012,40.4527,40.7685,852900.0],["2015-09-08",42.9867,42.9867,40.8378,41.2614,674600.0],["2015-09-09",41.7929,42.5554,40.3988,41.0612,305800.0],["2015-09-10",40.5143,41.9777,40.4527,41.2768,332200.0],["2015-09-11",41.246,44.9893,40.8994,43.5259,825300.0],["2015-09-14",43.2871,43.2871,41.3615,41.8468,629900.0],["2015-09-15",41.9007,42.902,41.4001,42.1703,381600.0],["2015-09-16",42.5554,44.1575,42.5554,43.4797,560700.0],["2015-09-17",43.2871,43.8109,42.2858,42.9482,387200.0],["2015-09-18",42.332,43.3642,42.332,43.1023,763100.0],["2015-09-21",43.3256,44.7506,43.2871,43.7647,364600.0],["2015-09-22",42.5554,43.4258,42.3706,43.2871,288800.0],["2015-09-23",43.0715,44.0805,42.6401,42.8096,378700.0],["2015-09-24",42.6555,42.6632,41.5156,42.1626,577100.0],["2015-09-25",42.5631,42.8096,41.7698,42.0471,468700.0],["2015-09-28",41.8776,42.4861,40.3448,40.807,580800.0],["2015-09-29",40.8686,41.2383,40.2832,40.7145,639400.0],["2015-09-30",41.2075,42.4861,41.2075,42.0085,973800.0],["2015-10-01",42.2935,42.3628,41.0843,41.6157,462700.0],["2015-10-02",41.4386,43.7031,41.3924,43.3487,580000.0],["2015-10-05",43.472,44.2037,42.748,43.5413,331300.0],["2015-10-06",43.3179,44.1421,42.9482,44.0112,475200.0],["2015-10-07",44.0188,44.6658,43.5413,43.9418,426000.0],["2015-10-08",43.5567,44.35,42.748,43.5413,445400.0],["2015-10-09",43.5182,43.757,42.6093,42.9559,528500.0],["2015-10-12",43.2101,44.2576,42.8866,43.9495,947300.0],["2015-10-13",43.5105,44.0497,43.1485,43.3025,398600.0],["2015-10-14",43.2255,43.5182,42.0162,42.2088,678300.0],["2015-10-15",42.8404,44.8276,42.6324,44.3192,728100.0],["2015-10-16",44.2807,45.2897,44.2345,45.0895,726900.0],["2015-10-19",45.0895,45.9521,44.3501,45.5439,603900.0],["2015-10-20",45.6826,45.8289,44.2114,44.9739,383400.0],["2015-10-21",44.635,44.635,43.5182,43.8879,422300.0],["2015-10-22",43.9495,44.6273,43.1793,43.9803,389700.0],["2015-10-23",44.8969,44.8969,43.3642,43.626,1150800.0],["2015-10-26",44.0343,44.7121,43.4566,43.7647,797900.0],["2015-10-27",44.2884,45.2897,43.6722,44.1344,1429700.0],["2015-10-28",43.9033,45.0587,43.7493,44.8199,454200.0],["2015-10-29",44.2884,44.766,43.8494,44.0497,311000.0],["2015-10-30",44.4887,44.4887,43.5182,43.8571,357900.0],["2015-11-02",44.0882,44.0959,43.3256,44.0343,906800.0],["2015-11-03",43.8571,44.7737,43.7493,44.0728,452700.0],["2015-11-04",44.6735,45.2435,44.4964,44.6658,562700.0],["2015-11-05",44.6735,45.1819,44.0882,44.5888,327100.0],["2015-11-06",44.8584,45.2127,44.4348,44.997,327700.0],["2015-11-09",44.92,45.1049,44.5272,44.9508,303900.0],["2015-11-10",44.9123,45.0818,44.481,44.7814,552300.0],["2015-11-11",44.7121,45.2127,44.7121,44.7737,702800.0],["2015-11-12",45.128,46.214,45.0356,45.5054,568000.0],["2015-11-13",45.051,45.8212,43.911,44.4117,862700.0],["2015-11-16",44.635,45.1896,43.9264,44.6658,686400.0],["2015-11-17",44.6119,44.9431,44.1729,44.6736,329400.0],["2015-11-18",44.6812,44.9585,44.6658,44.8738,349500.0],["2015-11-19",44.8122,46.214,44.5503,45.7596,655000.0],["2015-11-20",45.775,46.5683,45.5208,46.2217,785800.0],["2015-11-23",46.0523,46.3681,45.1203,45.9136,958400.0],["2015-11-24",44.558,46.7532,44.5349,45.8828,746600.0],["2015-11-25",45.8443,46.5991,45.8443,46.422,544200.0],["2015-11-27",45.3976,46.2525,45.128,45.6595,460500.0],["2015-11-30",45.644,46.7455,45.49,46.6608,2410800.0],["2015-12-01",46.6607,47.223,45.128,45.4361,1118700.0],["2015-12-02",45.6286,47.7468,45.6286,47.2461,875100.0],["2015-12-03",47.0459,47.7545,46.8764,47.2461,754000.0],["2015-12-04",47.2923,48.7943,46.7917,47.5696,861100.0],["2015-12-07",47.3694,48.0472,47.0844,47.5542,489000.0],["2015-12-08",47.7391,47.9547,47.4387,47.947,436600.0],["2015-12-09",47.6852,48.5016,47.5234,47.8546,560700.0],["2015-12-10",47.8546,48.44,47.8546,48.2474,443700.0],["2015-12-11",48.2474,48.44,47.7622,47.9162,543400.0],["2015-12-14",48.078,48.3707,47.6081,47.9933,328200.0],["2015-12-15",47.947,48.2628,47.8007,48.2474,452400.0],["2015-12-16",48.2474,50.019,47.9393,48.5863,740800.0],["2015-12-17",48.5478,49.295,47.7699,49.2256,359200.0],["2015-12-18",48.9637,50.4734,48.9637,49.9496,1195200.0],["2015-12-21",49.7956,50.4503,49.7956,50.2192,624300.0],["2015-12-22",50.1037,50.3271,49.4875,49.9805,455400.0],["2015-12-23",49.8264,50.0344,48.9329,49.2795,511700.0],["2015-12-24",49.295,49.6031,49.1409,49.2873,182600.0],["2015-12-28",49.1563,49.5491,48.2628,48.6403,332700.0],["2015-12-29",48.6865,48.7943,48.2705,48.5863,199100.0],["2015-12-30",48.2089,48.802,48.2089,48.4708,194300.0],["2015-12-31",48.5247,48.6094,48.0626,48.1165,169700.0],["2016-01-04",46.8533,47.1537,46.6222,46.7532,937000.0],["2016-01-05",46.9072,48.2782,46.7994,47.431,623000.0],["2016-01-06",46.9226,48.363,46.9226,47.87,419800.0],["2016-01-07",46.5991,47.3694,45.8289,45.8289,947400.0],["2016-01-08",46.5221,46.8995,45.4669,45.7596,779900.0],["2016-01-11",45.3051,45.4438,44.0959,44.3423,1058800.0],["2016-01-12",44.5272,44.6736,42.6401,43.6183,840900.0],["2016-01-13",43.757,44.3963,43.3102,43.5259,441700.0],["2016-01-14",43.6491,44.5195,43.1331,44.3346,641900.0],["2016-01-15",43.2794,43.7878,42.9944,43.626,405000.0],["2016-01-19",44.0343,45.6132,43.6568,44.404,860000.0],["2016-01-20",43.3256,43.8802,41.7621,42.4322,520800.0],["2016-01-21",42.748,46.0523,42.7172,45.4438,664000.0],["2016-01-22",45.4515,45.8366,44.843,45.7057,826600.0],["2016-01-25",45.6055,45.6055,44.8969,45.0587,287300.0],["2016-01-26",45.0047,45.0587,43.911,44.5811,242900.0],["2016-01-27",44.2422,44.3655,43.6799,44.2422,345700.0],["2016-01-28",44.0188,44.6658,43.3641,43.757,448300.0],["2016-01-29",44.1267,45.0587,43.988,44.7583,333100.0],["2016-02-01",44.4656,45.2127,44.2884,45.0818,341300.0],["2016-02-02",45.0741,45.1203,43.5336,43.7493,369000.0],["2016-02-03",43.757,44.0805,42.3629,43.7647,699000.0],["2016-02-04",43.7647,43.8417,42.9097,43.3873,533900.0],["2016-02-05",43.3411,43.3411,42.5939,43.1331,309700.0],["2016-02-08",42.6478,42.748,41.2614,41.5926,557400.0],["2016-02-09",41.0689,41.2152,39.5592,40.4296,480500.0],["2016-02-10",40.5913,40.884,38.296,38.6195,713900.0],["2016-02-11",37.6259,37.9879,32.6194,36.6015,1638800.0],["2016-02-12",36.9173,39.0354,36.4706,38.8583,945200.0],["2016-02-16",40.0522,41.2075,40.0522,41.0303,1048700.0],["2016-02-17",41.2075,41.9777,40.9302,41.8468,453600.0],["2016-02-18",41.9931,42.5862,41.4001,42.178,459600.0],["2016-02-19",41.8853,42.54,41.6388,42.332,307300.0],["2016-02-22",42.825,43.2486,42.6632,43.1793,451900.0],["2016-02-23",42.902,43.0484,41.8699,41.9546,625500.0],["2016-02-24",41.6465,41.7081,39.5361,41.0226,709200.0],["2016-02-25",40.2139,40.4912,38.9815,40.3371,646200.0],["2016-02-26",40.8532,41.0766,39.8442,40.1061,483000.0],["2016-02-29",39.9597,40.1292,39.3589,40.0907,370700.0],["2016-03-01",40.4989,40.73,39.7518,40.1369,547700.0],["2016-03-02",40.3987,40.9687,39.8904,40.2216,979900.0],["2016-03-03",40.3679,40.3833,39.9905,40.0598,1446500.0],["2016-03-04",40.0753,43.6491,39.9751,43.2948,1088600.0],["2016-03-07",43.5182,43.7185,42.6864,43.1023,475600.0],["2016-03-08",42.8866,42.9482,42.1703,42.2088,273600.0],["2016-03-09",42.3397,42.5092,41.7004,42.4553,358000.0],["2016-03-10",42.4476,43.1793,42.0625,42.3937,600600.0],["2016-03-11",43.0098,43.0098,42.0548,42.4245,495200.0],["2016-03-14",42.3628,43.1562,42.2473,43.1408,540300.0],["2016-03-15",42.3628,42.54,40.73,41.4617,943700.0],["2016-03-16",41.2306,42.748,40.8994,42.5862,625600.0],["2016-03-17",42.7788,44.6273,42.4014,44.2576,1177300.0],["2016-03-18",44.481,46.3219,44.2807,46.06,1410400.0],["2016-03-21",45.8289,45.9752,44.1113,44.4348,1393100.0],["2016-03-22",45.8289,46.4913,45.5362,46.0369,1765000.0],["2016-03-23",45.9213,46.214,45.3051,45.3668,643600.0],["2016-03-24",45.4823,46.4528,45.1126,46.291,580700.0],["2016-03-28",46.2525,46.5067,46.1062,46.3218,438400.0],["2016-03-29",46.4451,46.6685,45.7211,46.4297,538000.0],["2016-03-30",46.5221,47.585,46.2987,47.2769,645000.0],["2016-03-31",47.0844,47.5234,46.9996,47.4387,452600.0],["2016-04-01",47.0536,47.6312,46.861,47.2923,359300.0],["2016-04-04",47.1152,48.5478,47.0305,47.2769,440100.0],["2016-04-05",47.2769,47.5619,46.9072,47.1999,493900.0],["2016-04-06",47.3694,48.2936,47.3077,48.1396,590000.0],["2016-04-07",48.0626,48.2936,47.4926,47.9162,520000.0],["2016-04-08",48.078,48.9098,47.8007,48.5324,424900.0],["2016-04-11",48.9098,49.2025,48.6788,48.7558,710800.0],["2016-04-12",48.7866,48.9329,48.4631,48.9098,537200.0],["2016-04-13",48.8328,49.2641,48.363,48.8559,954900.0],["2016-04-14",48.7173,48.8944,46.7532,48.5478,2100600.0],["2016-04-15",48.6711,48.6711,48.0087,48.4323,371800.0],["2016-04-18",48.5247,48.6942,48.2551,48.5632,885000.0],["2016-04-19",48.7173,48.8867,48.4477,48.7173,402900.0],["2016-04-20",48.5247,48.9098,47.9008,48.6634,621500.0],["2016-04-21",48.6634,48.7558,48.4477,48.6094,787100.0],["2016-04-22",48.6017,48.9792,48.232,48.9329,940700.0],["2016-04-25",48.7173,48.9329,48.5247,48.9021,493900.0],["2016-04-26",48.9329,48.9329,48.2782,48.5863,540800.0],["2016-04-27",48.5247,48.6788,48.2628,48.4785,433900.0],["2016-04-28",48.6017,48.8867,48.2628,48.3707,468900.0],["2016-04-29",48.7404,48.7481,48.232,48.3861,688400.0],["2016-05-02",48.2937,48.5632,48.2243,48.5247,374400.0],["2016-05-03",48.3784,48.5478,48.2936,48.3938,461300.0],["2016-05-04",48.2243,48.4862,47.9624,48.4246,501700.0],["2016-05-05",48.1396,48.2551,45.8443,46.2217,2405200.0],["2016-05-06",44.8815,45.0278,42.1318,43.6106,3067100.0],["2016-05-09",43.4643,43.4643,37.0636,37.5874,5533300.0],["2016-05-10",39.2973,40.5913,39.1356,39.6901,2212000.0],["2016-05-11",38.1497,38.1882,35.6002,36.1933,4339700.0],["2016-05-12",34.9686,35.6233,33.7054,34.7144,3119000.0],["2016-05-13",36.201,36.201,34.3139,34.545,1958000.0],["2016-05-16",34.8839,35.5771,34.6605,35.3306,1074500.0],["2016-05-17",35.3306,35.423,34.5065,34.7529,727500.0],["2016-05-18",34.5912,35.6233,34.5912,35.1458,633000.0],["2016-05-19",35.0995,35.477,33.7747,34.2369,1114200.0],["2016-05-20",34.4834,35.0148,34.1599,34.468,802700.0],["2016-05-23",34.5219,34.7221,32.7272,33.0507,1048200.0],["2016-05-24",33.1277,34.3216,33.12,34.0674,823000.0],["2016-05-25",34.0443,34.0443,32.9968,33.3588,617700.0],["2016-05-26",33.5052,33.5437,32.8042,33.0738,524200.0],["2016-05-27",32.966,33.7131,32.4422,33.5129,1183600.0],["2016-05-31",34.2677,35.0456,32.8967,33.4666,3962900.0],["2016-06-01",33.2356,34.2677,32.8736,33.9057,705800.0],["2016-06-02",33.9673,34.3755,33.0738,33.2433,765200.0],["2016-06-03",33.251,33.251,32.7811,33.0199,421900.0],["2016-06-06",32.9737,33.5668,32.6733,33.4512,566600.0],["2016-06-07",33.4358,33.6207,33.328,33.405,330000.0],["2016-06-08",33.4204,33.4435,32.8197,32.8967,265300.0],["2016-06-09",32.8197,33.1355,31.7259,31.8415,779300.0],["2016-06-10",31.7336,31.8261,30.0853,30.2394,1697300.0],["2016-06-13",29.9544,30.1855,28.7374,28.9377,1250300.0],["2016-06-14",29.0147,29.6694,28.9531,29.3767,655200.0],["2016-06-15",29.0609,30.7169,28.93,29.9005,2182700.0],["2016-06-16",29.9005,29.9005,28.6296,29.6155,997200.0],["2016-06-17",29.654,29.7464,29.161,29.577,521800.0],["2016-06-20",30.0006,30.6245,29.7772,29.939,384000.0],["2016-06-21",30.0776,30.1623,28.6989,28.8607,719900.0],["2016-06-22",28.9377,28.9916,27.0352,27.428,1419700.0],["2016-06-23",27.5744,27.6976,26.4652,26.6501,1582700.0],["2016-06-24",25.3022,26.3266,25.1096,25.7489,1244700.0],["2016-06-27",25.4639,25.7412,23.9312,24.7014,1342000.0],["2016-06-28",25.4331,26.1879,25.3176,25.5872,986000.0],["2016-06-29",25.6796,26.7656,25.5255,26.2727,1016700.0],["2016-06-30",26.3882,26.5422,25.8028,26.0878,814500.0],["2016-07-01",26.0955,27.0044,26.0955,26.55,520300.0],["2016-07-05",26.5268,26.5268,25.3407,25.8721,702500.0],["2016-07-06",25.9338,26.0878,25.2252,25.5718,527600.0],["2016-07-07",25.6796,26.5268,25.5641,25.9107,647400.0],["2016-07-08",25.7335,26.4498,25.5564,25.8953,471100.0],["2016-07-11",25.9723,26.5191,25.9723,26.3728,516500.0],["2016-07-12",26.7425,28.6989,26.4806,28.4909,2062000.0],["2016-07-13",29.0224,30.7246,29.0224,30.0006,2469500.0],["2016-07-14",30.4473,30.6168,29.1996,30.3241,1215200.0],["2016-07-15",30.3934,30.6014,30.0006,30.0237,558800.0],["2016-07-18",30.0391,30.4165,29.8157,30.3703,473800.0],["2016-07-19",30.1084,30.2856,29.3998,29.4691,591600.0],["2016-07-20",29.7079,30.7708,29.5153,30.3934,579700.0],["2016-07-21",30.4011,30.663,29.9082,30.0468,377700.0],["2016-07-22",30.3164,30.4165,29.8157,30.3857,340100.0],["2016-07-25",30.2317,31.5642,30.1932,30.9634,1068200.0],["2016-07-26",31.0712,31.5411,30.8633,31.0866,582300.0],["2016-07-27",30.9788,31.1097,30.0622,30.301,683800.0],["2016-07-28",30.6168,30.6168,29.7002,30.224,278800.0],["2016-07-29",30.0853,30.4319,29.7772,30.1855,384700.0],["2016-08-01",30.1855,30.5167,29.939,30.1392,409800.0],["2016-08-02",30.2163,30.4319,29.7464,30.0237,255100.0],["2016-08-03",30.0391,30.1084,29.4306,29.8157,446900.0],["2016-08-04",29.731,30.0545,29.5076,29.7079,480500.0],["2016-08-05",29.9082,31.4795,29.7849,31.1405,1092900.0],["2016-08-08",31.2407,32.8119,31.2407,31.9031,1877300.0],["2016-08-09",32.1264,34.5758,31.9108,34.545,2776300.0],["2016-08-10",34.6605,35.2998,33.9288,34.7067,2114400.0],["2016-08-11",34.6682,36.6554,34.3062,36.4398,1833300.0],["2016-08-12",36.5168,36.925,35.5694,36.7787,3121200.0],["2016-08-15",36.9712,39.3512,36.925,39.2203,2743900.0],["2016-08-16",40.7531,40.7531,37.1099,37.418,3006300.0],["2016-08-17",37.2408,38.296,35.269,37.8031,3171800.0],["2016-08-18",38.1343,40.2755,37.2947,39.0817,4669800.0],["2016-08-19",38.6734,39.1587,36.2241,36.9481,2713500.0],["2016-08-22",36.9943,38.8121,36.4398,38.7813,2467900.0],["2016-08-23",38.7967,39.798,38.2883,39.151,2208600.0],["2016-08-24",38.9584,39.0431,35.8313,36.2164,2238100.0],["2016-08-25",36.0469,36.5861,35.4153,36.0777,1320600.0],["2016-08-26",36.3935,37.1715,35.9622,36.7478,1506700.0],["2016-08-29",36.7633,37.572,36.2241,36.6169,1040200.0],["2016-08-30",36.6169,37.4411,36.5861,37.0251,1074600.0],["2016-08-31",37.8878,40.3217,37.4334,39.6285,4272300.0],["2016-09-01",39.3358,41.2306,38.6657,39.8673,3911800.0],["2016-09-02",40.2447,43.0714,39.9597,40.7607,6259800.0],["2016-09-06",40.9918,41.3538,38.8121,39.2896,3290700.0],["2016-09-07",39.3281,40.1446,38.6734,39.4128,1339200.0],["2016-09-08",39.0586,40.4527,38.8198,39.9289,1470800.0],["2016-09-09",39.5207,39.9135,38.2267,38.5964,1357800.0],["2016-09-12",37.6336,40.8532,37.2639,40.4065,2322300.0],["2016-09-13",40.0444,40.9841,39.4899,40.3833,1894900.0],["2016-09-14",40.5682,42.5015,40.4527,42.2704,2902800.0],["2016-09-15",42.5246,43.0715,41.3153,41.6927,1660600.0],["2016-09-16",41.5695,42.5631,41.5695,41.9623,1878200.0],["2016-09-19",42.4014,43.2178,40.5374,41.4848,1964800.0],["2016-09-20",41.4617,41.8622,40.5913,40.8917,722300.0],["2016-09-21",41.0072,41.9469,40.6683,41.7005,1345300.0],["2016-09-22",42.1549,42.8327,41.3076,42.2165,1566200.0],["2016-09-23",41.9392,42.7017,41.3538,41.7081,1078500.0],["2016-09-26",41.2306,41.5079,40.445,41.3153,998600.0],["2016-09-27",41.4001,42.5631,41.323,41.7313,1075700.0],["2016-09-28",41.7467,42.1241,39.9905,40.5374,846000.0],["2016-09-29",40.0521,41.038,39.6054,40.237,989300.0],["2016-09-30",40.3988,41.893,39.8442,41.038,1347900.0],["2016-10-03",41.4771,42.178,40.8763,41.2922,533800.0],["2016-10-04",41.3615,44.0728,41.0226,43.3102,1999500.0],["2016-10-05",43.3565,43.6722,42.5015,42.979,1187400.0],["2016-10-06",43.0175,43.1716,42.0548,42.3397,575900.0],["2016-10-07",42.54,42.8712,40.7223,40.9687,789000.0],["2016-10-10",41.0226,43.8648,41.0226,43.3487,1565000.0],["2016-10-11",43.0484,43.0484,40.6298,41.5541,1028700.0],["2016-10-12",41.4155,42.332,40.5836,41.5387,1456400.0],["2016-10-13",40.961,40.9995,39.0894,40.2986,1898700.0],["2016-10-14",40.73,42.0162,40.599,41.092,2399400.0],["2016-10-17",40.7068,41.4771,39.2819,39.2973,1039100.0],["2016-10-18",40.237,41.1998,40.1292,40.4989,778200.0],["2016-10-19",40.6067,41.3538,40.1908,41.2845,543300.0],["2016-10-20",40.9533,41.2075,40.0521,40.6298,431100.0],["2016-10-21",40.4373,41.1305,40.1446,40.9918,472000.0],["2016-10-24",41.377,42.7403,41.0535,42.2627,1305800.0],["2016-10-25",42.4938,42.6247,41.5695,41.7005,594400.0],["2016-10-26",41.6311,41.9084,41.1151,41.7313,660200.0],["2016-10-27",41.8468,42.1395,40.8917,41.038,695900.0],["2016-10-28",40.9687,40.9687,40.1523,40.5682,586000.0],["2016-10-31",40.8609,40.8609,36.9712,37.0251,1735200.0],["2016-11-01",37.0868,37.7646,35.0687,36.717,1457000.0],["2016-11-02",36.6785,37.5797,35.9776,36.5476,950500.0],["2016-11-03",36.4243,37.21,35.0995,35.3537,1312500.0],["2016-11-04",35.2998,36.355,34.9994,35.8852,770900.0],["2016-11-07",36.64,37.6952,36.3935,36.8249,685800.0],["2016-11-08",37.5489,37.6182,36.1625,36.2395,582700.0],["2016-11-09",35.3537,36.6554,35.3383,36.1317,808800.0],["2016-11-10",36.1779,36.925,34.8608,34.984,1232800.0],["2016-11-11",34.7298,34.9917,33.3588,34.0751,1592800.0],["2016-11-14",34.0828,34.4063,33.459,33.8441,941000.0],["2016-11-15",34.2985,34.8685,33.3588,33.7979,893900.0],["2016-11-16",33.4435,34.5527,33.4435,34.2215,542800.0],["2016-11-17",34.4603,35.3537,34.4603,34.7221,987300.0],["2016-11-18",35.1997,35.3845,34.4757,34.7375,1772000.0],["2016-11-21",34.8762,35.7234,31.7182,33.9134,2754400.0],["2016-11-22",33.8903,36.0546,33.6053,35.0379,1202900.0],["2016-11-23",34.9455,36.4012,34.9455,36.3627,939200.0],["2016-11-25",36.5861,37.5104,35.9776,36.0777,548600.0],["2016-11-28",35.0071,35.1997,33.8133,34.2523,2130600.0],["2016-11-29",34.3909,35.7465,33.69,34.6605,1820600.0],["2016-11-30",34.5835,34.8223,33.1123,33.328,2795300.0],["2016-12-01",33.6592,33.7747,31.6104,33.0353,1941200.0],["2016-12-02",32.9891,33.6977,32.0879,32.1958,1229400.0],["2016-12-05",32.3498,32.4576,31.6643,31.9185,1020900.0],["2016-12-06",32.0494,32.1033,30.2779,31.2407,1501700.0],["2016-12-07",31.3639,32.1804,30.9249,31.5796,1800900.0],["2016-12-08",31.6027,34.2523,31.6027,33.9211,1505400.0],["2016-12-09",33.8903,34.6143,33.6515,34.3832,868500.0],["2016-12-12",34.2292,34.2985,32.7041,33.405,1108500.0],["2016-12-13",33.5052,33.9827,32.9737,33.043,692300.0],["2016-12-14",33.2202,33.4743,32.2882,32.4191,571500.0],["2016-12-15",32.4422,32.527,31.3331,31.387,962300.0],["2016-12-16",31.3716,32.1341,31.3562,31.7182,875400.0],["2016-12-19",31.6489,32.6194,31.2869,31.4872,917200.0],["2016-12-20",31.7028,33.4358,31.4332,32.9352,1588200.0],["2016-12-21",33.0507,34.1213,32.6887,33.1354,1283600.0],["2016-12-22",32.8428,33.2125,31.8261,31.9801,506100.0],["2016-12-23",32.0417,32.8042,31.9108,32.0032,361700.0],["2016-12-27",32.165,32.3498,31.595,31.6874,472500.0],["2016-12-28",31.8954,31.8954,31.1714,31.3639,336000.0],["2016-12-29",31.31,31.8415,31.1559,31.2561,201100.0],["2016-12-30",31.3254,31.5026,30.224,30.3626,659900.0],["2017-01-03",30.8093,31.4563,30.2086,30.3857,670500.0],["2017-01-04",30.5321,30.6938,29.1225,29.3459,1211900.0],["2017-01-05",29.3382,31.1945,29.2689,31.1097,1145800.0],["2017-01-06",30.8093,31.3408,30.6014,31.102,528600.0],["2017-01-09",31.1868,31.4717,30.6938,30.9172,414900.0],["2017-01-10",31.0943,32.9198,31.0943,32.5347,976000.0],["2017-01-11",32.6579,32.7888,31.3177,31.7721,622500.0],["2017-01-12",31.7336,33.0738,31.6335,32.7888,699700.0],["2017-01-13",33.043,33.3203,32.3806,32.8274,687200.0],["2017-01-17",32.8274,33.1663,32.7118,33.1432,515900.0],["2017-01-18",33.1586,35.1612,33.1586,33.975,1509700.0],["2017-01-19",33.975,34.0443,33.1894,33.8749,1058000.0],["2017-01-20",33.9134,34.0597,33.4358,33.5283,832900.0],["2017-01-23",33.2972,33.8749,33.0276,33.1046,700600.0],["2017-01-24",33.251,33.8518,31.9724,32.0648,687300.0],["2017-01-25",32.396,32.6733,31.8569,32.5732,442900.0],["2017-01-26",32.6117,32.7041,31.8723,31.9416,250300.0],["2017-01-27",32.0494,32.2574,31.1945,31.3947,356500.0],["2017-01-30",31.2022,31.595,31.0019,31.2561,285200.0],["2017-01-31",31.2715,32.0571,30.9403,31.6412,365400.0],["2017-02-01",32.0879,32.4885,31.6566,32.0879,443500.0],["2017-02-02",31.8183,32.3498,31.7567,32.0032,235800.0],["2017-02-03",32.0109,32.0494,31.5488,31.6874,340800.0],["2017-02-06",31.6566,31.7105,31.025,31.4948,322500.0],["2017-02-07",31.5796,31.826,31.1097,31.6643,455500.0],["2017-02-08",31.7105,32.4114,31.4717,32.2959,502500.0],["2017-02-09",32.3498,34.1984,32.1033,34.0905,1679400.0],["2017-02-10",34.1907,34.6605,33.6669,34.26,789300.0],["2017-02-13",34.337,34.7067,33.8287,34.337,784000.0],["2017-02-14",34.3524,34.4834,33.8056,33.8672,710400.0],["2017-02-15",33.9519,37.5489,33.9519,37.133,2515200.0],["2017-02-16",37.2485,38.4347,37.0636,37.495,1197300.0],["2017-02-17",37.5412,37.5412,36.1163,37.0097,742700.0],["2017-02-21",36.7479,36.7787,35.7697,36.0084,673600.0],["2017-02-22",35.9622,36.6554,35.8313,36.1086,561500.0],["2017-02-23",36.0623,36.355,34.8762,35.2151,480600.0],["2017-02-24",34.3755,35.269,33.7208,34.5219,692600.0],["2017-02-27",34.3909,35.0456,34.3909,34.8993,360100.0],["2017-02-28",34.8916,35.2613,34.0674,34.1136,547500.0],["2017-03-01",34.4294,35.6002,34.3601,35.3999,696100.0],["2017-03-02",35.2536,35.4076,34.2369,34.4294,645700.0],["2017-03-03",34.4217,34.6605,34.052,34.2677,515900.0],["2017-03-06",34.2061,34.414,33.8903,34.2292,419400.0],["2017-03-07",35.1149,35.192,34.3524,34.699,888900.0],["2017-03-08",34.8916,36.7247,34.8762,35.8005,2386000.0],["2017-03-09",35.8236,36.3242,34.8685,35.3845,1495200.0],["2017-03-10",35.8005,36.278,34.9224,36.0546,1222900.0],["2017-03-13",36.3011,39.4745,36.2626,37.5874,3372900.0],["2017-03-14",39.5284,39.9289,35.2305,36.1009,4918800.0],["2017-03-15",36.0084,37.4488,35.2767,36.2472,1909000.0],["2017-03-16",36.4706,37.5643,36.1856,37.2254,1619100.0],["2017-03-17",37.4565,39.6362,36.8249,39.2896,2850400.0],["2017-03-20",39.2819,39.3204,37.5951,38.2421,1756800.0],["2017-03-21",38.2575,38.2806,35.1997,36.201,1752600.0],["2017-03-22",36.2703,36.7864,35.5771,36.1548,821700.0],["2017-03-23",35.8775,36.6323,35.5386,35.9314,895700.0],["2017-03-24",35.9006,36.5476,35.1766,35.6618,1071600.0],["2017-03-27",35.1227,35.4384,34.2677,35.269,963300.0],["2017-03-28",35.2228,36.5476,35.0687,35.6926,925500.0],["2017-03-29",35.5001,36.4706,35.3229,36.2549,661800.0],["2017-03-30",36.2934,36.3858,35.6772,36.1086,646800.0],["2017-03-31",36.1008,36.1008,35.4384,35.5155,403900.0],["2017-04-03",35.6079,36.8172,35.5617,36.5476,893200.0],["2017-04-04",36.4706,36.6631,35.2921,35.5694,886000.0],["2017-04-05",35.7157,36.8172,35.5694,35.7696,821300.0],["2017-04-06",35.7773,36.1008,35.2767,35.7619,697600.0],["2017-04-07",35.7003,35.8005,35.0148,35.4076,394600.0],["2017-04-10",35.269,36.1471,35.0764,35.8159,804500.0],["2017-04-11",35.8852,36.1009,34.6682,34.8993,812400.0],["2017-04-12",34.8993,35.0379,33.4127,34.1136,1219600.0],["2017-04-13",34.1136,34.9686,33.8287,33.8826,626300.0],["2017-04-17",33.9211,34.4371,33.4744,33.8056,393100.0],["2017-04-18",33.898,34.0135,33.043,33.7054,573000.0],["2017-04-19",33.8903,34.5373,33.7593,34.5142,719100.0],["2017-04-20",34.6451,35.3537,34.6451,35.1689,609400.0],["2017-04-21",35.3075,35.6772,35.1381,35.3383,676200.0],["2017-04-24",35.5386,35.6772,34.7606,35.3999,451600.0],["2017-04-25",35.6079,36.4706,35.5694,36.201,897300.0],["2017-04-26",36.1702,37.1946,36.124,36.7864,927300.0],["2017-04-27",36.8249,37.4642,36.7864,37.3024,657300.0],["2017-04-28",37.3563,37.7569,37.1099,37.7183,673000.0],["2017-05-01",37.7414,37.8801,37.2408,37.8185,678900.0],["2017-05-02",37.8493,39.3512,37.7414,39.2742,1269900.0],["2017-05-03",39.1818,39.2819,38.5425,38.9738,1290200.0],["2017-05-04",38.8968,39.2049,38.0264,39.0123,1149600.0],["2017-05-05",39.0894,39.6516,38.7273,39.5977,783300.0],["2017-05-08",39.8596,41.0149,39.7672,40.9071,1108000.0],["2017-05-09",41.323,42.9405,41.2845,42.3397,2015800.0],["2017-05-10",39.2819,42.2935,37.9494,42.1703,2598400.0],["2017-05-11",41.4848,42.0162,39.3975,41.5695,1444700.0],["2017-05-12",41.5695,42.3783,41.2075,41.5387,1417500.0],["2017-05-15",41.5541,42.9713,41.5541,42.6555,1407600.0],["2017-05-16",42.0702,43.2948,41.0689,41.5926,2909700.0],["2017-05-17",41.3693,41.5926,40.445,40.7685,849000.0],["2017-05-18",40.7685,40.7685,38.8968,39.4668,1332900.0],["2017-05-19",39.513,41.5618,39.4745,41.1536,1173600.0],["2017-05-22",41.5464,42.8481,41.2922,41.8545,1095200.0],["2017-05-23",42.2473,44.4117,41.6311,42.8173,1804400.0],["2017-05-24",43.0946,44.8584,42.9251,43.7647,1724400.0],["2017-05-25",44.5349,44.7352,42.6247,42.979,1401200.0],["2017-05-26",43.0175,44.6427,42.9174,44.273,1027000.0],["2017-05-30",44.6736,45.6749,44.3886,44.8661,1397900.0],["2017-05-31",45.0587,45.5593,43.9187,44.9354,1748500.0],["2017-06-01",44.9354,46.214,44.4579,45.9907,2217100.0],["2017-06-02",46.137,46.3373,44.8661,45.6209,801400.0],["2017-06-05",45.7134,46.499,45.2512,45.49,855300.0],["2017-06-06",45.2897,45.9059,44.6812,45.3668,1123600.0],["2017-06-07",45.3976,46.3681,45.3051,46.214,2386900.0],["2017-06-08",46.9688,47.3848,45.0587,45.8674,1692600.0],["2017-06-09",45.7134,46.4451,44.2961,45.3283,1175000.0],["2017-06-12",44.4964,45.1742,44.0574,44.4887,1236400.0],["2017-06-13",45.0125,45.6209,44.4348,44.7891,1073400.0],["2017-06-14",45.0972,45.3359,43.9033,44.3038,795500.0],["2017-06-15",43.5952,43.6723,40.9841,42.463,1519300.0],["2017-06-16",42.2781,42.3859,41.7698,42.2935,739700.0],["2017-06-19",42.7018,44.5503,42.5246,43.9726,1021900.0],["2017-06-20",43.988,44.9816,43.626,44.7429,896300.0],["2017-06-21",44.8276,45.4823,44.5195,45.4284,610600.0],["2017-06-22",44.558,45.0895,43.5182,44.92,968500.0],["2017-06-23",45.0279,45.5516,44.7737,45.2897,697500.0],["2017-06-26",45.4438,46.861,44.8507,45.0741,834000.0],["2017-06-27",44.9277,45.1665,43.4951,43.7031,631500.0],["2017-06-28",43.9187,45.1049,43.6106,45.0202,890200.0],["2017-06-29",42.7942,44.6658,42.748,44.1806,933800.0],["2017-06-30",44.4733,45.2974,43.8494,44.6967,1337400.0],["2017-07-03",45.282,45.7519,44.5118,45.2127,371800.0],["2017-07-05",45.0433,45.1126,43.11,43.8186,1407900.0],["2017-07-06",43.8109,43.9726,43.0021,43.5028,979600.0],["2017-07-07",43.549,44.4887,43.5105,43.7724,653700.0],["2017-07-10",44.0034,45.0587,44.0034,44.6581,1040500.0],["2017-07-11",44.7891,45.0433,44.2114,44.3655,991900.0],["2017-07-12",44.8122,46.214,44.0111,46.1986,1325100.0],["2017-07-13",46.214,46.345,44.7737,45.0356,1374600.0],["2017-07-14",45.2666,49.3566,45.2512,49.1332,2650600.0],["2017-07-17",50.0652,51.906,49.4875,50.7353,2656900.0],["2017-07-18",50.458,51.9831,49.8033,51.6981,1066700.0],["2017-07-19",52.037,52.8534,51.1666,51.3053,882000.0],["2017-07-20",51.4593,52.7995,51.4593,52.037,885100.0],["2017-07-21",52.1371,52.322,51.4516,52.0601,627900.0],["2017-07-24",52.0678,55.0332,51.6057,54.4478,1418800.0],["2017-07-25",55.1487,56.72,54.4632,56.2425,1286900.0],["2017-07-26",56.7431,56.9511,53.9934,54.8021,1554800.0],["2017-07-27",55.3721,55.8573,52.838,54.4093,1290300.0],["2017-07-28",54.0781,55.503,53.4388,55.1795,684500.0],["2017-07-31",55.6956,56.2579,54.4247,55.0717,814800.0],["2017-08-01",55.4106,55.5801,54.8483,55.2566,709400.0],["2017-08-02",55.5878,55.7341,53.3233,54.8406,1106900.0],["2017-08-03",54.6943,57.4979,54.2322,57.0589,1082300.0],["2017-08-04",57.7444,57.7983,55.9344,56.6045,789700.0],["2017-08-07",56.8432,59.9627,56.8432,58.9845,1988300.0],["2017-08-08",58.9845,59.8009,58.2605,58.7457,1175400.0],["2017-08-09",58.1526,60.8485,58.1372,60.0551,2040300.0],["2017-08-10",61.6187,63.9294,56.7277,59.9704,3496200.0],["2017-08-11",59.2541,62.1347,58.1603,60.7868,2348200.0],["2017-08-14",61.4338,63.5751,61.403,62.0654,1770500.0],["2017-08-15",57.0512,59.0615,55.8959,56.3041,4441500.0],["2017-08-16",54.8021,56.15,54.2707,55.4568,6800200.0],["2017-08-17",55.4953,56.566,54.3785,55.0332,2324800.0],["2017-08-18",55.2643,57.1436,54.4247,56.7585,2198800.0],["2017-08-21",57.3593,58.8844,57.0974,58.7149,2225600.0],["2017-08-22",58.1912,59.308,56.3349,57.1051,1908700.0],["2017-08-23",56.5737,57.9062,56.0268,57.1822,812700.0],["2017-08-24",57.4825,58.2297,57.2361,57.9524,1103400.0],["2017-08-25",58.1912,58.3914,55.4029,55.6802,1186300.0],["2017-08-28",55.6725,56.4735,54.1474,54.6866,1780300.0],["2017-08-29",53.6622,53.9318,52.7148,53.5466,2256100.0],["2017-08-30",53.7161,55.0871,53.1461,54.7559,1530700.0],["2017-08-31",56.9896,57.5904,55.6956,57.5519,3954000.0],["2017-09-01",57.7983,58.4607,57.0974,57.2669,1346000.0],["2017-09-05",56.9742,57.7059,56.0422,56.9819,920200.0],["2017-09-06",56.9973,58.2297,56.7739,57.5287,974300.0],["2017-09-07",57.5364,61.1797,57.5364,60.7021,1910200.0],["2017-09-08",60.7021,61.6187,59.7008,60.0859,1509400.0],["2017-09-11",60.5173,61.0025,59.3927,60.3786,1053900.0],["2017-09-12",60.7714,61.6187,60.2092,60.7021,910300.0],["2017-09-13",60.5635,61.8806,59.9242,60.4248,1037500.0],["2017-09-14",59.9935,62.1039,58.9922,60.7483,893700.0],["2017-09-15",60.6944,60.7868,59.3157,59.3927,1118300.0],["2017-09-18",60.0936,60.756,57.9524,59.0846,1562900.0],["2017-09-19",59.5468,59.5776,58.3914,59.2618,873400.0],["2017-09-20",59.5159,62.543,58.6379,59.2233,2284500.0],["2017-09-21",58.9306,59.3927,58.091,58.5917,1298400.0],["2017-09-22",58.5609,62.1424,58.5069,62.0192,1668500.0],["2017-09-25",61.6187,63.5443,58.815,59.67,3024500.0],["2017-09-26",60.032,65.9243,60.032,65.0231,3545300.0],["2017-09-27",65.0154,66.8563,63.1977,65.5315,2739100.0],["2017-09-28",66.4172,66.9949,65.2388,66.1014,1376300.0],["2017-09-29",66.086,68.8358,66.0475,66.8409,1488800.0],["2017-10-02",67.9115,69.8294,67.2414,69.4212,1502100.0],["2017-10-03",70.0913,72.402,68.674,69.5675,1961800.0],["2017-10-04",69.6676,69.7523,66.7561,68.3736,1747000.0],["2017-10-05",68.8281,70.0681,67.6419,68.5123,804000.0],["2017-10-06",68.081,69.0746,66.9025,68.3505,787200.0],["2017-10-09",68.2735,70.0913,67.9346,68.9282,1125400.0],["2017-10-10",69.4982,69.6214,67.0103,68.7588,1477600.0],["2017-10-11",68.5508,69.891,68.3351,69.4597,943800.0],["2017-10-12",69.3518,70.4841,68.6355,70.1529,1390300.0],["2017-10-13",70.0913,72.1555,70.0373,71.8012,1181600.0],["2017-10-16",72.402,75.1671,72.194,74.9591,1535000.0],["2017-10-17",75.0747,75.1363,72.6176,72.7255,1055400.0],["2017-10-18",73.3031,74.1581,71.6702,73.126,721300.0],["2017-10-19",70.9539,72.0091,68.8897,71.4546,877800.0],["2017-10-20",72.402,72.4405,70.6689,71.7242,860000.0],["2017-10-23",72.0477,74.3275,72.0168,73.7191,1284100.0],["2017-10-24",73.9424,74.289,72.1863,72.4405,836300.0],["2017-10-25",72.7871,73.1029,67.95,69.3056,1467000.0],["2017-10-26",69.5136,69.8448,67.0488,67.1259,1213200.0],["2017-10-27",67.6188,67.7805,64.7535,65.7317,1365600.0],["2017-10-30",65.8781,69.2055,65.8781,67.2953,1418200.0],["2017-10-31",67.2029,69.7755,66.9102,69.6214,878000.0],["2017-11-01",69.968,70.538,68.0809,68.7356,776100.0],["2017-11-02",69.2132,69.8525,66.5174,67.8499,625500.0],["2017-11-03",67.8499,70.0527,67.8499,69.7138,768300.0],["2017-11-06",70.0142,72.2094,69.7139,71.1234,984100.0],["2017-11-07",71.6086,72.6099,69.7446,70.3685,636400.0],["2017-11-08",70.1683,70.6766,67.5726,68.8589,1116200.0],["2017-11-09",68.3351,70.1606,68.0809,69.8217,821500.0],["2017-11-10",69.1439,69.6291,67.8422,68.4738,550600.0],["2017-11-13",68.7819,69.9757,68.0501,69.7832,1107600.0],["2017-11-14",70.0913,70.7075,67.4571,68.728,1864200.0],["2017-11-15",70.615,85.8965,70.615,85.7963,10462200.0],["2017-11-16",88.1147,90.0403,81.7911,82.4304,4534400.0],["2017-11-17",83.555,85.0723,81.8835,82.5922,1863800.0],["2017-11-20",82.6769,90.8799,82.4535,90.5795,2835300.0],["2017-11-21",90.8876,95.1085,88.9389,91.5038,2651800.0],["2017-11-22",92.9903,94.3228,91.1032,93.6758,1332000.0],["2017-11-24",93.7682,93.8607,92.1353,92.4511,716300.0],["2017-11-27",91.2342,91.6578,86.9671,87.3368,1364900.0],["2017-11-28",87.4908,87.6526,84.8104,85.7578,1538900.0],["2017-11-29",85.2264,85.4959,77.8783,79.7808,2798400.0],["2017-11-30",79.6499,82.9233,78.2557,79.4804,1572400.0],["2017-12-01",77.9168,80.1505,76.2839,77.5856,1555200.0],["2017-12-04",79.8655,81.483,76.7384,77.886,1384200.0],["2017-12-05",78.171,78.7179,76.2916,77.5471,1240000.0],["2017-12-06",76.6922,78.4021,75.868,77.7628,1176500.0],["2017-12-07",78.9875,84.9029,78.9567,84.4253,2281200.0],["2017-12-08",84.7257,87.5525,81.3983,81.5292,1562100.0],["2017-12-11",82.3919,83.2391,81.4137,82.6769,990100.0],["2017-12-12",82.1377,82.854,80.3354,81.8835,671400.0],["2017-12-13",82.0915,86.2662,80.913,85.65,1469600.0],["2017-12-14",84.9722,86.8901,82.5768,83.3932,874500.0],["2017-12-15",83.3778,84.7026,82.207,83.6012,1065300.0],["2017-12-18",84.4099,88.0916,82.5691,87.1365,1350800.0],["2017-12-19",87.1211,88.0377,84.1557,86.2585,1050600.0],["2017-12-20",86.2662,87.8066,85.0338,86.9825,791300.0],["2017-12-21",87.0364,91.7271,87.0133,89.0698,1240100.0],["2017-12-22",89.1468,90.3407,87.5062,88.2688,490100.0],["2017-12-26",88.1995,88.4998,85.4959,87.6911,395800.0],["2017-12-27",87.6757,89.3163,87.0364,88.5383,369100.0],["2017-12-28",89.9556,89.9556,87.1596,87.3137,408100.0],["2017-12-29",87.6526,88.4228,85.5036,87.0826,528800.0],["2018-01-02",87.9222,93.9685,87.9222,93.5526,1948200.0],["2018-01-03",93.9685,94.9544,90.7412,91.9351,1256000.0],["2018-01-04",93.1983,96.9801,92.6899,93.9146,1152000.0],["2018-01-05",94.6386,99.2061,94.6001,98.6669,1423200.0],["2018-01-08",99.1522,101.409,95.7323,99.5681,1457200.0],["2018-01-09",100.9391,101.6631,97.7426,99.1676,908200.0],["2018-01-10",97.4345,99.6374,94.8466,98.1894,833400.0],["2018-01-11",99.8146,99.8146,97.9429,98.3126,485700.0],["2018-01-12",99.0906,104.3359,97.4808,104.1587,1767600.0],["2018-01-16",105.522,109.3347,99.4449,101.0624,1925300.0],["2018-01-17",102.5797,104.7056,100.2998,103.9353,1190700.0],["2018-01-18",104.6131,106.7775,103.0033,104.7672,887700.0],["2018-01-19",105.9225,106.7544,104.8288,106.4463,718600.0],["2018-01-22",106.6619,106.6619,103.8121,104.2665,1138000.0],["2018-01-23",103.3731,105.8763,102.056,105.3372,971500.0],["2018-01-24",105.9918,109.0651,104.5284,107.0008,1035600.0],["2018-01-25",106.0458,108.9573,104.952,108.1331,832200.0],["2018-01-26",109.4117,110.1203,106.8083,107.748,930800.0],["2018-01-29",107.2165,108.5875,104.305,105.2986,963700.0],["2018-01-30",100.9006,102.4488,94.2843,102.1099,1541300.0],["2018-01-31",103.9122,104.6901,100.8082,102.4103,703200.0],["2018-02-01",100.2074,105.8532,99.4834,103.1035,1280000.0],["2018-02-02",101.4243,102.3486,96.2869,98.8364,1280900.0],["2018-02-05",95.7632,100.8236,94.8235,95.4165,1154300.0],["2018-02-06",89.3471,96.4872,88.1147,94.1071,1888700.0],["2018-02-07",94.7618,96.4949,92.4203,92.4203,1187200.0],["2018-02-08",92.4588,93.7066,85.5807,85.6731,1636400.0],["2018-02-09",86.6975,91.1186,84.0017,90.6103,2627000.0],["2018-02-12",92.505,93.8761,88.392,91.3959,1202000.0],["2018-02-13",88.7155,92.428,88.7155,91.3651,1236100.0],["2018-02-14",90.8722,100.1304,90.8722,99.2523,1728200.0],["2018-02-15",102.0945,102.8955,97.3344,99.3755,1276900.0],["2018-02-16",99.0212,101.8942,98.5899,99.3062,906500.0],["2018-02-20",99.4757,102.9494,99.3601,100.7235,1132000.0],["2018-02-21",101.6939,104.6054,101.1471,102.6259,1040800.0],["2018-02-22",103.7967,104.151,99.4526,99.9455,935700.0],["2018-02-23",101.9943,105.4912,101.8634,104.9443,948500.0],["2018-02-26",105.3757,107.5092,101.5938,101.8634,1076800.0],["2018-02-27",100.9237,103.581,98.6823,99.4295,994300.0],["2018-02-28",100.0996,101.0316,99.4449,99.6143,890200.0],["2018-03-01",99.5758,103.5964,97.8274,98.1817,1344300.0],["2018-03-02",97.1419,103.5194,96.6181,103.0419,1287200.0],["2018-03-05",103.9815,105.3988,101.4398,104.305,2246400.0],["2018-03-06",107.9945,108.1331,90.1173,91.473,9962000.0],["2018-03-07",91.265,97.8197,90.8876,97.3036,3408600.0],["2018-03-08",103.5964,104.7441,91.6578,92.4203,5800200.0],["2018-03-09",93.283,96.0712,91.6963,92.4203,2713900.0],["2018-03-12",93.2445,93.5757,89.4857,91.8812,2140600.0],["2018-03-13",93.2445,93.5757,89.4857,91.0262,1566700.0],["2018-03-14",88.6154,91.2188,87.8528,89.2547,2200200.0],["2018-03-15",90.4177,90.6565,87.8913,90.1481,2041100.0],["2018-03-16",89.7322,90.7951,88.9774,90.6488,1839700.0],["2018-03-19",90.3253,93.3292,89.4395,91.4652,1509100.0],["2018-03-20",92.8131,98.4127,91.6732,98.1509,2450300.0],["2018-03-21",97.1033,101.6477,95.5629,97.5501,2239200.0],["2018-03-22",94.4306,96.7413,90.4177,91.2573,2054600.0],["2018-03-23",91.8118,96.5103,90.8876,93.8607,2143100.0],["2018-03-26",95.8017,96.9416,88.7232,90.2714,2035200.0],["2018-03-27",91.134,91.6347,78.3328,79.5189,3514600.0],["2018-03-28",79.6653,82.1146,75.4829,78.0016,3373700.0],["2018-03-29",78.9412,81.7911,77.6164,81.0286,1810300.0],["2018-04-02",79.3341,80.4894,76.8077,78.1787,1174800.0],["2018-04-03",79.1261,81.7218,78.2095,78.7641,1367400.0],["2018-04-04",74.7127,79.9194,74.4046,79.5882,1189600.0],["2018-04-05",80.2969,81.4907,78.1941,78.9412,1309300.0],["2018-04-06",78.0555,80.1043,75.3982,75.5753,1167900.0],["2018-04-09",76.7769,79.4496,76.6536,77.5856,1156300.0],["2018-04-10",81.2519,81.2519,73.2107,75.7063,2973900.0],["2018-04-11",75.2903,78.1633,74.7127,75.7679,1269600.0],["2018-04-12",76.2608,76.3995,73.6343,74.7204,1217500.0],["2018-04-13",74.7204,75.1748,69.4674,70.4533,2714000.0],["2018-04-16",70.8538,72.0631,69.8525,71.5855,1177600.0],["2018-04-17",71.8089,74.3738,71.6703,73.4264,1543900.0],["2018-04-18",74.3506,74.6125,72.7871,73.7499,1159300.0],["2018-04-19",74.2736,74.4046,72.4405,73.4803,778700.0],["2018-04-20",72.6715,73.2492,69.8602,71.547,1381600.0],["2018-04-23",72.1093,73.3648,71.7704,72.5406,1088600.0],["2018-04-24",72.9257,74.2428,71.0001,71.2851,1612800.0],["2018-04-25",70.9385,71.3236,68.1657,70.7768,1353800.0],["2018-04-26",71.624,72.3018,70.7151,71.2928,829200.0],["2018-04-27",72.5945,72.633,70.8923,71.8474,650900.0],["2018-04-30",72.0862,75.3982,72.0708,74.2428,1417500.0],["2018-05-01",73.565,74.8667,72.5252,74.4585,700800.0],["2018-05-02",74.3661,76.1915,73.6189,75.0593,1186000.0],["2018-05-03",74.0349,74.5586,71.8474,73.3956,1398200.0],["2018-05-04",73.4033,74.6664,71.8089,74.5124,955300.0],["2018-05-07",75.8603,81.7141,75.4829,80.0119,2200600.0],["2018-05-08",80.2583,81.483,78.0016,81.198,1539000.0],["2018-05-09",80.4355,80.8129,76.6459,77.2467,1789000.0],["2018-05-10",78.0478,80.3739,77.6781,79.9118,1421400.0],["2018-05-11",80.3816,82.6384,78.9027,78.9952,1988200.0],["2018-05-14",79.8732,82.415,78.3019,81.3367,1651000.0],["2018-05-15",79.904,80.682,78.1941,80.1736,1092000.0],["2018-05-16",80.6358,81.5292,79.7731,80.6589,1241800.0],["2018-05-17",80.3893,85.08,80.189,83.5087,1833300.0],["2018-05-18",83.1159,84.6487,82.0915,82.6384,1079500.0],["2018-05-21",83.5704,83.9478,80.5048,81.4137,779400.0],["2018-05-22",81.5831,82.6923,80.6512,81.6062,804100.0],["2018-05-23",80.7282,82.777,80.7282,81.7372,592300.0],["2018-05-24",82.1377,84.1095,81.4984,82.3765,789200.0],["2018-05-25",81.8142,82.9387,79.1492,79.3341,1203500.0],["2018-05-29",81.406,83.9555,79.7962,82.4843,1514500.0],["2018-05-30",82.8078,89.1237,82.6076,88.9004,2863200.0],["2018-05-31",89.247,91.4421,88.677,89.7553,1760600.0],["2018-06-01",90.4331,90.7797,86.5357,90.1866,2189600.0],["2018-06-04",92.4126,96.9262,90.618,92.4203,3224300.0],["2018-06-05",94.7002,95.5013,92.8132,93.1983,2780300.0],["2018-06-06",85.5807,89.0852,80.6204,80.6512,6880000.0],["2018-06-07",82.492,84.6025,79.6267,84.0171,3672600.0],["2018-06-08",82.6923,84.9645,82.4381,84.0633,1947600.0],["2018-06-11",83.9401,88.1918,83.9324,87.0903,2143100.0],["2018-06-12",88.3766,90.4408,87.591,88.4536,1716700.0],["2018-06-13",88.392,89.2855,87.2444,87.6911,943100.0],["2018-06-14",87.8143,92.1969,87.3599,91.496,1885400.0],["2018-06-15",90.0403,90.1173,87.953,88.4074,2262300.0],["2018-06-18",87.4292,88.3997,85.8965,88.1378,1325600.0],["2018-06-19",85.2572,87.3676,84.6641,85.8656,1161800.0],["2018-06-20",86.7514,88.0839,86.2122,87.8066,714700.0],["2018-06-21",87.3137,88.3766,85.7039,86.2815,1071900.0],["2018-06-22",86.7668,89.1699,85.2726,88.9928,968900.0],["2018-06-25",86.5049,87.9607,84.1249,85.3188,1567400.0],["2018-06-26",86.2431,86.5743,83.3239,84.3945,1231600.0],["2018-06-27",84.564,85.0569,79.1723,79.6422,1613500.0],["2018-06-28",78.1864,79.9348,76.6536,79.3649,1886200.0],["2018-06-29",79.8116,80.7898,77.1774,77.3854,949100.0],["2018-07-02",75.868,77.0234,74.8359,76.8462,1313400.0],["2018-07-03",77.7936,77.9938,75.6369,76.0375,596100.0],["2018-07-05",75.8526,76.5612,71.7395,72.3634,1694200.0],["2018-07-06",71.8551,75.5753,71.7165,74.8744,1494900.0],["2018-07-09",75.791,76.7076,74.3661,76.4534,1316300.0],["2018-07-10",76.646,77.1466,73.7499,74.8282,1102900.0],["2018-07-11",72.918,75.4752,72.7871,74.6587,855800.0],["2018-07-12",75.4983,75.8603,74.4739,75.1517,1156900.0],["2018-07-13",75.9374,76.0221,74.0195,75.8141,686100.0],["2018-07-16",76.076,76.8308,74.9129,76.1684,521700.0],["2018-07-17",74.9129,75.5753,73.7345,74.9745,1213100.0],["2018-07-18",74.9976,77.601,74.4662,75.2672,1613300.0],["2018-07-19",74.7127,76.3918,73.1876,73.3956,1010300.0],["2018-07-20",73.5573,76.3995,73.3108,75.0208,816900.0],["2018-07-23",74.3507,74.7127,72.2941,73.2261,1048200.0],["2018-07-24",73.9578,74.5971,71.8628,72.7871,1437000.0],["2018-07-25",72.7948,75.5368,72.7948,75.3366,927200.0],["2018-07-26",74.4046,78.2865,74.212,77.0465,1234800.0],["2018-07-27",77.0234,77.316,74.5509,75.5599,682900.0],["2018-07-30",75.0978,75.0978,71.3853,73.3186,1724800.0],["2018-07-31",73.2569,75.0516,71.2543,71.8089,1241600.0],["2018-08-01",71.262,72.7409,71.1927,71.1927,739200.0],["2018-08-02",70.3069,71.2004,68.6432,70.4764,1249600.0],["2018-08-03",70.4841,70.8615,69.0129,69.7986,790400.0],["2018-08-06",69.321,69.5752,67.9654,68.3736,1221600.0],["2018-08-07",68.8897,69.9449,68.2504,68.9513,1103500.0],["2018-08-08",69.8679,69.8679,66.7022,67.9654,931000.0],["2018-08-09",68.1734,69.1054,67.4879,68.2042,669700.0],["2018-08-10",67.7266,69.3595,66.9872,68.4507,809100.0],["2018-08-13",67.0642,68.8743,66.9795,67.5264,2049800.0],["2018-08-14",62.2349,63.9448,56.227,58.2605,9924500.0],["2018-08-15",55.4568,56.7662,53.9626,56.5351,3306300.0],["2018-08-16",57.3054,58.7226,55.5415,55.6725,1974500.0],["2018-08-17",55.9806,57.1821,55.1641,56.72,1276000.0],["2018-08-20",57.1513,58.4222,56.6122,57.6905,1448600.0],["2018-08-21",58.2528,58.3452,56.5429,56.9819,1523800.0],["2018-08-22",57.2515,59.3773,57.1513,58.8073,1170000.0],["2018-08-23",59.5622,61.3106,58.6379,58.9075,1814000.0],["2018-08-24",59.7701,60.109,58.8458,59.3465,1117900.0],["2018-08-27",60.4942,61.5417,59.8472,60.6097,1143800.0],["2018-08-28",61.1335,61.534,58.5994,59.5237,1401300.0],["2018-08-29",59.308,60.2169,58.1603,60.0166,1236900.0],["2018-08-30",59.2156,59.4928,58.222,58.4299,1139900.0],["2018-08-31",58.2451,59.462,58.0525,58.869,897100.0],["2018-09-04",58.869,60.3555,57.7752,59.1616,1273500.0],["2018-09-05",58.1449,58.2759,55.865,56.4966,1118100.0],["2018-09-06",56.8047,58.014,55.1487,55.7187,1637200.0],["2018-09-07",55.3105,56.6122,54.7328,55.1333,979600.0],["2018-09-10",54.8791,55.2951,53.616,54.3708,876800.0],["2018-09-11",52.5453,54.5479,51.1897,54.2861,1614600.0],["2018-09-12",53.9626,55.3721,53.0075,55.0024,1028700.0],["2018-09-13",56.8895,58.8844,56.0884,57.0435,1677500.0],["2018-09-14",57.7675,57.7675,55.9036,56.1038,1094900.0],["2018-09-17",55.349,55.9344,53.77,54.0319,1762700.0],["2018-09-18",54.2322,55.3644,53.4542,54.1166,982900.0],["2018-09-19",54.7174,56.0653,54.3708,55.4491,864800.0],["2018-09-20",56.1885,57.9986,55.4337,57.1513,1392100.0],["2018-09-21",58.3067,58.5377,56.9126,57.6828,1322600.0],["2018-09-24",56.4196,56.4581,54.7713,55.8342,778600.0],["2018-09-25",56.512,56.512,55.1333,56.3041,516600.0],["2018-09-26",56.8971,59.385,56.7893,58.4607,1168800.0],["2018-09-27",58.1603,58.7303,55.9344,56.9588,1097700.0],["2018-09-28",57.4594,58.2451,56.6661,57.7059,898700.0],["2018-10-01",57.8292,58.2605,55.9036,55.9267,772200.0],["2018-10-02",54.6943,56.2502,53.1461,56.1577,1323300.0],["2018-10-03",56.3195,58.4838,56.2425,58.0294,1064600.0],["2018-10-04",57.0974,58.2219,55.8342,56.8663,2047300.0],["2018-10-05",56.7123,57.3054,56.0037,56.5351,1197400.0],["2018-10-08",54.2167,56.4504,54.0627,56.2348,738900.0],["2018-10-09",55.4491,55.8419,53.8393,55.0178,1293500.0],["2018-10-10",54.1936,54.8329,52.4375,52.6994,1749100.0],["2018-10-11",52.1833,52.9459,51.4285,52.399,1255500.0],["2018-10-12",54.2321,56.4042,53.9241,56.2425,1409300.0],["2018-10-15",54.6866,54.8792,52.2835,52.607,2081900.0],["2018-10-16",53.123,53.3079,51.3746,53.0537,1625400.0],["2018-10-17",53.1461,53.6776,46.4066,46.6299,3851200.0],["2018-10-18",46.7763,48.802,45.2435,46.5991,2383700.0],["2018-10-19",47.4849,48.2705,45.1742,45.5439,1290500.0],["2018-10-22",47.6081,48.517,46.3373,47.3771,1200300.0],["2018-10-23",45.1973,47.6158,45.1588,46.6376,1075800.0],["2018-10-24",46.5375,46.8918,43.8802,43.8802,1135800.0],["2018-10-25",43.8802,46.0215,43.6337,45.6903,908600.0],["2018-10-26",43.9033,46.8533,43.9033,45.8443,819100.0],["2018-10-29",46.2448,46.9688,44.2268,44.7583,778100.0],["2018-10-30",44.6042,46.5991,44.2884,46.4066,888400.0],["2018-10-31",47.9085,49.7571,47.0382,49.2179,1087600.0],["2018-11-01",49.6647,53.1461,48.1781,53.1384,1519400.0],["2018-11-02",53.9164,54.1089,51.906,52.8457,1151100.0],["2018-11-05",52.5531,52.9844,51.5363,52.7302,554000.0],["2018-11-06",52.8842,54.3862,52.037,52.6917,431700.0],["2018-11-07",53.4465,54.263,53.3233,54.0858,512000.0],["2018-11-08",53.5081,54.3015,51.9137,52.0601,746600.0],["2018-11-09",50.2038,50.7969,49.1024,49.8572,931800.0],["2018-11-12",49.6339,49.9419,46.06,47.0382,1934500.0],["2018-11-13",47.9316,49.2564,45.3822,46.4913,2763600.0],["2018-11-14",46.4913,51.9754,46.4913,50.5889,2834400.0],["2018-11-15",51.5902,54.1705,50.9664,52.9998,2037000.0],["2018-11-16",52.3528,53.3541,51.2205,52.2449,985700.0],["2018-11-19",51.6057,52.1448,50.666,51.3053,653700.0],["2018-11-20",50.0036,50.6275,49.0331,50.5427,965600.0],["2018-11-21",51.5903,53.693,51.3746,52.3836,929100.0],["2018-11-23",51.5902,52.3374,50.173,50.7199,643000.0],["2018-11-26",51.8213,51.8367,50.535,51.7366,670400.0],["2018-11-27",51.4824,52.6455,51.1358,52.4144,685600.0],["2018-11-28",52.2603,52.2912,49.0947,50.535,1032600.0],["2018-11-29",50.1422,50.6814,48.9252,50.6044,776400.0],["2018-11-30",50.6506,53.0691,49.8495,52.4298,921500.0],["2018-12-03",55.3644,55.4568,51.9445,52.8534,1206500.0],["2018-12-04",53.0537,53.3926,50.458,50.8123,678900.0],["2018-12-06",49.2641,50.0421,47.1614,49.8495,1097900.0],["2018-12-07",49.8033,50.9047,48.0395,48.2628,1142600.0],["2018-12-10",48.0626,49.7802,47.7545,48.4554,604800.0],["2018-12-11",49.295,49.8341,48.5709,48.6865,486100.0],["2018-12-12",49.7648,52.1371,49.6184,50.4657,813200.0],["2018-12-13",50.8123,51.5286,50.2963,50.5042,438300.0],["2018-12-14",49.6415,51.5748,49.449,50.5504,605900.0],["2018-12-17",50.0652,50.0652,45.7519,45.9521,1235200.0],["2018-12-18",47.3617,47.5157,46.3218,46.861,810500.0],["2018-12-19",47.4618,48.3245,45.7288,45.9983,892700.0],["2018-12-20",45.2974,46.7686,44.1344,45.5208,821100.0],["2018-12-21",46.3989,46.7917,44.3655,44.766,911100.0],["2018-12-24",43.1639,46.5221,42.7865,45.6055,469800.0],["2018-12-26",45.8674,46.5837,44.5195,46.5606,613800.0],["2018-12-27",45.9906,47.0228,45.4438,46.707,598000.0],["2018-12-28",46.8841,47.4233,45.929,46.6762,580200.0],["2018-12-31",47.1768,47.7083,45.6903,46.1062,630000.0],["2019-01-02",45.4515,48.001,44.4964,47.4618,588000.0],["2019-01-03",46.6685,47.0921,45.8366,45.852,579200.0],["2019-01-04",46.938,49.3643,46.291,48.7019,602800.0],["2019-01-07",48.9406,50.4272,48.0703,50.2731,596600.0],["2019-01-08",50.8893,52.761,49.0023,50.3887,697700.0],["2019-01-09",50.5581,52.6224,50.4657,51.9754,665400.0],["2019-01-10",51.6057,53.6237,51.105,53.1846,877500.0],["2019-01-11",52.7687,53.8316,51.7751,52.5299,560400.0],["2019-01-14",51.675,52.5838,50.2577,51.96,646000.0],["2019-01-15",52.1679,53.2693,52.0293,52.4529,1035700.0],["2019-01-16",52.7225,55.4568,52.5684,54.6635,771100.0],["2019-01-17",54.4786,56.2271,54.2322,55.0409,1384700.0],["2019-01-18",55.7726,57.4517,55.3875,56.9742,1032200.0],["2019-01-22",56.1962,56.1962,52.3297,53.1615,1129700.0],["2019-01-23",53.8085,54.4863,53.0383,53.7007,952400.0],["2019-01-24",53.7931,55.5569,53.3387,55.4337,624900.0],["2019-01-25",56.2501,57.8984,55.6879,56.8971,778800.0],["2019-01-28",55.6571,55.6571,53.1384,53.8162,1059100.0],["2019-01-29",53.5697,53.6005,50.6891,51.2359,1042400.0],["2019-01-30",52.2604,53.1153,51.1204,52.1525,626000.0],["2019-01-31",52.3297,53.6082,51.6827,53.4773,698700.0],["2019-02-01",53.4465,54.2167,52.114,52.553,649800.0],["2019-02-04",52.553,53.2771,52.2449,52.4067,435700.0],["2019-02-05",52.8072,54.0011,52.6917,53.331,496500.0],["2019-02-06",53.3233,53.9395,52.3297,52.5915,485500.0],["2019-02-07",52.2218,52.3759,49.7109,50.0421,960000.0],["2019-02-08",49.4413,50.7584,49.1101,50.6275,653200.0],["2019-02-11",51.1666,52.0062,50.9432,51.4285,508900.0],["2019-02-12",51.829,54.625,51.5903,54.1551,1298500.0],["2019-02-13",54.625,56.512,53.6468,53.7777,1149600.0],["2019-02-14",53.5312,53.5312,51.9908,53.046,1006600.0],["2019-02-15",53.1923,53.8778,52.3759,52.9613,559300.0],["2019-02-19",53.2771,56.1731,53.1538,55.8727,1074700.0],["2019-02-20",55.9267,57.883,55.4645,55.4953,1211900.0],["2019-02-21",55.788,55.788,53.6006,54.6019,853600.0],["2019-02-22",54.9562,56.6276,53.7623,56.566,1127500.0],["2019-02-25",58.3452,59.0538,56.1192,56.9742,1146800.0],["2019-02-26",56.3734,56.3734,53.485,54.3785,1376600.0],["2019-02-27",54.263,55.195,53.7469,54.9947,709700.0],["2019-02-28",55.8342,55.8342,53.77,54.3015,956000.0],["2019-03-01",54.8406,55.3798,54.1474,54.5942,1069600.0],["2019-03-04",55.4568,56.1731,54.1628,55.4876,1941300.0],["2019-03-05",55.0332,66.3402,55.0332,62.7278,8643500.0],["2019-03-06",62.6662,62.8511,59.1154,59.6392,3781100.0],["2019-03-07",59.593,59.593,57.2284,57.7906,2433900.0],["2019-03-08",55.4568,59.3311,55.4568,58.4915,1766700.0],["2019-03-11",59.4389,62.1578,58.7072,61.6264,1884800.0],["2019-03-12",61.973,63.2362,60.7791,62.1578,1140200.0],["2019-03-13",62.2888,62.3812,60.6405,61.5032,1025900.0],["2019-03-14",60.9794,61.5109,59.824,60.8716,722500.0],["2019-03-15",61.4646,63.8215,61.4646,63.7137,1335700.0],["2019-03-18",64.6611,67.2414,64.2991,66.371,2627100.0],["2019-03-19",66.7253,67.7806,65.7857,66.0937,1287600.0],["2019-03-20",65.7009,65.7009,63.4364,64.0372,1507600.0],["2019-03-21",63.552,64.4917,62.6816,64.3992,1036200.0],["2019-03-22",63.6906,64.1219,60.9409,61.3414,1334600.0],["2019-03-25",60.6174,62.4274,60.1629,61.6418,707400.0],["2019-03-26",61.973,62.3889,61.3645,61.8883,681400.0],["2019-03-27",62.1425,63.9756,61.9576,62.697,1351300.0],["2019-03-28",62.7201,63.1437,61.8189,62.2041,580400.0],["2019-03-29",63.1129,65.0385,62.851,64.7073,1362700.0],["2019-04-01",65.855,68.0964,65.855,68.0116,1309500.0],["2019-04-02",67.5495,68.2966,66.2786,66.6175,1113600.0],["2019-04-03",67.4263,68.3813,67.0796,67.8884,1104600.0],["2019-04-04",67.2876,67.95,65.5238,66.0013,1303800.0],["2019-04-05",66.8871,68.0116,66.3556,67.149,669600.0],["2019-04-08",66.8794,67.3954,65.6932,66.5944,548300.0],["2019-04-09",65.9474,66.4558,65.6393,66.0783,517800.0],["2019-04-10",65.9859,66.425,65.2773,65.8935,622600.0],["2019-04-11",65.7779,65.7779,64.8537,65.3851,486200.0],["2019-04-12",66.6868,66.9025,65.4622,66.3017,757200.0],["2019-04-15",66.0937,66.2401,64.7073,65.4313,2084800.0],["2019-04-16",66.5482,67.2029,66.0475,66.6714,721500.0],["2019-04-17",66.9333,67.8653,66.5405,67.8037,1715400.0],["2019-04-18",67.7574,68.1195,66.7176,67.6188,668400.0],["2019-04-22",67.0103,68.4353,66.502,68.1657,499000.0],["2019-04-23",68.0887,68.4199,67.3877,67.8961,1109600.0],["2019-04-24",67.7883,67.7883,63.5135,64.6688,1468800.0],["2019-04-25",64.4069,64.4069,62.5276,63.991,545800.0],["2019-04-26",64.0372,64.1528,62.7278,63.3902,1204100.0],["2019-04-29",63.3979,65.2773,62.7663,64.9153,659000.0],["2019-04-30",64.7766,66.0398,64.5379,65.1695,355600.0],["2019-05-01",65.6624,65.6624,63.3286,63.4056,642500.0],["2019-05-02",63.2439,63.5366,61.4107,61.9653,930700.0],["2019-05-03",62.5584,62.7971,61.8575,62.3581,1205300.0],["2019-05-06",59.7316,60.6559,58.5377,60.4325,1121200.0],["2019-05-07",59.7778,60.2169,57.1745,57.5057,1233000.0],["2019-05-08",57.3208,57.9139,56.4196,57.0435,525700.0],["2019-05-09",56.1654,56.9819,54.702,56.7816,901000.0],["2019-05-10",56.7508,57.9832,54.6866,55.426,992000.0],["2019-05-13",51.9985,52.7995,50.8354,51.1512,1528100.0],["2019-05-14",52.2989,52.9459,50.8354,51.8136,691100.0],["2019-05-15",51.2745,52.915,50.897,52.4452,770300.0],["2019-05-16",53.0152,53.5852,52.0909,53.1846,732800.0],["2019-05-17",51.3746,52.4144,51.2976,51.9908,1146600.0],["2019-05-20",50.381,51.96,50.2577,51.0434,1559100.0],["2019-05-21",51.1666,52.7918,51.1666,52.6917,686300.0],["2019-05-22",52.5916,53.4311,51.6057,51.7597,683900.0],["2019-05-23",50.0652,50.8123,49.4413,50.0344,1004300.0],["2019-05-24",50.3348,50.7199,48.9483,49.3874,647100.0],["2019-05-28",50.0267,50.7738,49.1024,49.241,1556300.0],["2019-05-29",52.5684,53.8239,51.2436,51.5902,3000400.0],["2019-05-30",51.8136,54.2861,51.7905,54.1012,2341900.0],["2019-05-31",53.1461,53.5312,52.476,52.7225,1176200.0],["2019-06-03",52.3836,52.8842,51.5286,52.0216,788100.0],["2019-06-04",52.3759,53.7315,51.7982,53.6083,670000.0],["2019-06-05",54.1089,54.1089,51.4901,52.9228,740600.0],["2019-06-06",52.4067,54.6789,52.2141,54.1474,764300.0],["2019-06-07",54.625,57.7675,54.4555,57.575,1510500.0],["2019-06-10",58.5994,60.2708,58.3914,59.878,1347700.0],["2019-06-11",61.1488,61.5417,59.8934,60.0782,953200.0],["2019-06-12",59.308,59.593,57.6674,58.2066,1032100.0],["2019-06-13",58.3837,58.8073,57.2592,58.0602,655800.0],["2019-06-14",57.6212,57.6289,55.9267,56.8047,1137700.0],["2019-06-17",56.8047,58.4453,56.512,57.729,519700.0],["2019-06-18",58.3298,60.6636,58.1911,59.4466,754700.0],["2019-06-19",56.512,57.3362,54.6866,54.7174,3385600.0],["2019-06-20",55.5415,55.8034,53.8855,54.7097,3610200.0],["2019-06-21",54.4863,54.8714,52.6686,53.8316,1987900.0],["2019-06-24",53.9164,54.5711,53.5158,54.34,788300.0],["2019-06-25",54.2707,54.2707,52.0216,52.9151,1034900.0],["2019-06-26",53.7623,54.5556,53.3695,54.3477,948500.0],["2019-06-27",54.3554,54.5941,52.7379,53.1769,1546200.0],["2019-06-28",53.5466,54.3477,53.2,53.6776,1514900.0],["2019-07-01",55.6956,56.8201,54.8869,56.0037,1836100.0],["2019-07-02",55.3028,55.6417,54.4016,54.6789,992000.0],["2019-07-03",54.8638,55.0101,54.1859,54.4863,838000.0],["2019-07-05",54.0011,54.3939,53.4234,54.2552,455600.0],["2019-07-08",53.5312,54.4324,53.4619,53.4696,716100.0],["2019-07-09",53.3464,54.4863,53.1461,54.055,667600.0],["2019-07-10",54.6866,55.1718,52.8688,53.5081,1205900.0],["2019-07-11",53.2462,53.9703,52.4452,52.6994,789500.0],["2019-07-12",53.0229,53.0229,51.7828,51.9831,1104300.0],["2019-07-15",52.5916,53.0922,52.3528,52.3913,975900.0],["2019-07-16",52.2989,52.553,51.5979,52.0293,865300.0],["2019-07-17",51.9754,52.5299,51.1435,51.182,723200.0],["2019-07-18",50.7661,51.2514,49.8495,50.7969,869800.0],["2019-07-19",51.3284,51.467,49.888,50.0575,970800.0],["2019-07-22",50.4503,50.6043,49.4259,49.4721,824600.0],["2019-07-23",49.7494,51.0819,49.7494,50.3502,664200.0],["2019-07-24",50.666,51.2359,50.0652,51.0049,1135100.0],["2019-07-25",50.9278,51.3207,49.5799,50.7892,1230700.0],["2019-07-26",50.6352,50.9278,49.2564,49.5568,1441600.0],["2019-07-29",49.3412,49.9882,48.4708,49.7571,1306600.0],["2019-07-30",49.2796,49.9805,49.0177,49.5106,1057900.0],["2019-07-31",49.2487,49.9188,48.7019,49.4413,622800.0],["2019-08-01",49.6261,49.6261,46.6839,46.8764,967500.0],["2019-08-02",46.6762,47.8007,46.3912,46.5529,1008300.0],["2019-08-05",43.6954,44.8199,43.0869,43.5336,1456200.0],["2019-08-06",44.5734,44.8045,43.2794,43.3179,1155000.0],["2019-08-07",42.9328,43.6568,41.3538,41.5695,1947300.0],["2019-08-08",42.0933,42.6324,41.2845,42.5631,1275400.0],["2019-08-09",42.3166,42.3166,40.0367,40.1446,1147000.0],["2019-08-12",39.875,40.7993,39.3281,39.875,1175600.0],["2019-08-13",39.9674,41.5926,39.2819,41.3153,1828500.0],["2019-08-14",39.4514,41.8776,39.3435,41.092,2037900.0],["2019-08-15",41.5618,41.9392,39.7286,40.522,1214000.0],["2019-08-16",41.0458,42.6863,40.6991,42.0548,1544300.0],["2019-08-19",43.2101,44.8276,42.902,44.5272,1760200.0],["2019-08-20",44.6196,44.6196,43.0638,43.6183,798900.0],["2019-08-21",44.4194,44.5965,42.2473,42.617,935500.0],["2019-08-22",42.5785,42.8096,41.9777,42.3705,659300.0],["2019-08-23",42.332,43.0098,41.6927,42.0085,1008900.0],["2019-08-26",42.7865,42.9328,41.7313,41.7929,497600.0],["2019-08-27",41.8699,42.8943,41.8699,42.0702,1065100.0],["2019-08-28",41.8622,42.9482,41.4386,42.3629,634500.0],["2019-08-29",43.0329,43.7647,42.9713,43.1408,678400.0],["2019-08-30",43.4181,44.4271,43.4181,44.0189,996600.0],["2019-09-03",44.0343,44.0805,42.6941,42.7865,545800.0],["2019-09-04",43.5028,43.9572,42.6863,42.902,569900.0],["2019-09-05",43.5182,45.1742,43.4566,44.2114,825800.0],["2019-09-06",44.3886,45.128,43.7647,44.2807,397600.0],["2019-09-09",44.3192,45.4515,44.0959,44.4733,764800.0],["2019-09-10",44.4579,44.635,43.2255,44.5965,1013400.0],["2019-09-11",45.0356,45.8135,43.9726,45.6749,1124300.0],["2019-09-12",46.1293,47.0921,45.0587,45.9598,1141000.0],["2019-09-13",46.1293,46.938,46.1293,46.5837,618700.0],["2019-09-16",45.8674,47.5465,45.698,47.4926,796300.0],["2019-09-17",47.1306,49.01,46.6454,48.6403,1790500.0],["2019-09-18",48.3861,49.0716,47.8238,48.3322,598100.0],["2019-09-19",48.0934,48.7866,47.8777,47.9624,717900.0],["2019-09-20",48.8174,48.8174,47.9393,48.7019,1098000.0],["2019-09-23",48.1627,48.9792,47.6236,47.7545,926700.0],["2019-09-24",47.8238,48.232,45.1511,45.6826,1148400.0],["2019-09-25",45.3128,46.7301,45.3128,46.4143,537900.0],["2019-09-26",46.6454,46.6454,45.2666,45.5901,611900.0],["2019-09-27",46.0138,46.707,40.8609,42.5554,2733700.0],["2019-09-30",43.6568,44.1729,43.0175,43.3102,1093100.0],["2019-10-01",43.341,44.7198,43.341,44.0266,861000.0],["2019-10-02",43.395,43.395,42.0702,42.7172,903300.0],["2019-10-03",42.902,45.0895,42.4553,44.4425,1084700.0],["2019-10-04",44.5734,44.9508,44.0034,44.2422,301600.0],["2019-10-07",44.2268,44.8276,43.0792,43.8494,413700.0],["2019-10-08",42.9328,43.7031,42.3166,42.3783,525400.0],["2019-10-09",42.8866,43.4797,42.1857,43.1639,454200.0],["2019-10-10",43.0561,44.0035,42.9328,43.395,567800.0],["2019-10-11",44.5195,45.3437,44.1344,44.1575,580500.0],["2019-10-14",44.0034,44.404,43.2563,43.7108,427300.0],["2019-10-15",44.2037,44.9739,43.834,44.8276,4074800.0],["2019-10-16",44.4656,46.1755,44.4656,45.9367,673700.0],["2019-10-17",46.1601,46.5144,45.7057,45.8828,480800.0],["2019-10-18",45.983,45.983,44.3038,44.3886,415700.0],["2019-10-21",44.2114,45.1896,44.2114,45.0202,574500.0],["2019-10-22",45.0741,45.644,44.3886,44.766,355800.0],["2019-10-23",44.5734,45.1896,44.2191,44.9508,387200.0],["2019-10-24",45.0818,45.128,43.7878,44.5657,623100.0],["2019-10-25",44.2037,45.3976,44.119,44.8276,630200.0],["2019-10-28",45.4053,45.5978,43.6183,45.2897,1089100.0],["2019-10-29",44.8892,45.2897,43.9033,43.988,589700.0],["2019-10-30",43.988,44.2268,42.8712,43.5105,523200.0],["2019-10-31",43.6106,43.8725,42.6709,43.7801,466700.0],["2019-11-01",44.119,45.8828,43.6491,45.8058,943700.0],["2019-11-04",46.6377,48.4015,46.4605,48.363,1114800.0],["2019-11-05",48.2628,49.5106,48.2628,49.3258,4443600.0],["2019-11-06",49.372,49.5106,48.232,48.9098,667600.0],["2019-11-07",49.4798,50.5504,49.2564,49.7956,652900.0],["2019-11-08",49.6801,50.5966,49.5183,50.0883,542300.0],["2019-11-11",49.0947,50.4503,49.0408,50.3502,570900.0],["2019-11-12",50.0806,50.3579,49.164,50.0883,1097900.0],["2019-11-13",52.2989,53.0614,47.9778,48.3938,2147400.0],["2019-11-14",48.8944,48.8944,46.7994,47.1845,843700.0],["2019-11-15",48.2474,49.3566,46.9611,47.6081,891900.0],["2019-11-18",47.2769,47.2769,45.7211,47.1075,900300.0],["2019-11-19",47.5157,48.2012,47.0305,48.0549,800000.0],["2019-11-20",47.3078,47.9702,46.63,47.1075,640200.0],["2019-11-21",46.992,47.6236,46.8379,46.9843,544300.0],["2019-11-22",47.2924,47.3848,46.4297,46.9843,594800.0],["2019-11-25",47.5619,48.6788,47.1691,48.4092,807400.0],["2019-11-26",48.001,48.3707,47.1383,47.2923,904800.0],["2019-11-27",47.5927,48.6557,47.1383,48.4939,665800.0],["2019-11-29",47.716,49.1717,47.716,49.1332,531800.0],["2019-12-02",48.6479,49.7802,48.5478,48.7943,584600.0],["2019-12-03",47.793,48.1242,46.2448,46.7994,875400.0],["2019-12-04",47.6775,47.6775,46.0369,46.06,645100.0],["2019-12-05",46.5837,47.5696,45.6672,45.7519,917500.0],["2019-12-06",46.7301,46.7301,45.1742,45.2358,900100.0],["2019-12-09",45.2127,45.4053,43.6568,43.834,1127700.0],["2019-12-10",44.3423,44.3423,42.5015,42.979,1203400.0],["2019-12-11",43.3179,43.7801,42.2088,43.7493,1007800.0],["2019-12-12",43.5182,44.6581,43.2332,43.8725,823500.0],["2019-12-13",44.3115,44.3115,42.7865,42.9328,1141300.0],["2019-12-16",43.11,44.0265,43.0252,43.1793,605700.0],["2019-12-17",43.6337,44.1036,43.0407,43.1716,1099100.0],["2019-12-18",43.2717,44.1344,43.1793,43.6722,893700.0],["2019-12-19",43.6106,43.9033,42.9867,43.3256,881200.0],["2019-12-20",43.1408,43.5952,43.1331,43.2871,1041700.0],["2019-12-23",43.472,43.9033,43.0638,43.4258,1147000.0],["2019-12-24",43.3488,43.5259,42.6247,42.7403,342000.0],["2019-12-26",43.2178,43.3487,42.3474,42.4784,762800.0],["2019-12-27",42.3706,42.902,42.0548,42.1087,788300.0],["2019-12-30",42.101,42.101,41.2537,41.4232,671900.0],["2019-12-31",41.0226,41.3384,40.5297,40.6606,1054900.0],["2020-01-02",41.3923,45.5208,41.2537,45.3051,2400800.0],["2020-01-03",43.834,45.9907,43.6106,44.3963,1237500.0],["2020-01-06",43.9033,45.7442,43.5952,45.0202,939200.0],["2020-01-07",45.0818,46.3527,44.7506,46.0523,1226200.0],["2020-01-08",45.4438,47.7776,45.3051,47.5003,1315300.0],["2020-01-09",47.9393,49.9651,47.9085,49.5876,1894800.0],["2020-01-10",50.1191,50.4888,49.1255,50.4426,1479000.0],["2020-01-13",50.9433,52.7918,50.7045,51.3361,2001300.0],["2020-01-14",50.9201,51.9369,50.4888,51.4747,1082300.0],["2020-01-15",51.3284,51.7597,50.5658,51.182,698400.0],["2020-01-16",51.6365,51.6904,50.1576,50.9433,915000.0],["2020-01-17",50.7045,50.9432,49.888,50.9047,1112900.0],["2020-01-21",49.8649,50.1268,48.8405,50.0883,1059000.0],["2020-01-22",50.4734,50.4734,48.4939,48.7943,944800.0],["2020-01-23",47.9855,48.0934,46.653,47.4695,1416100.0],["2020-01-24",47.585,47.585,45.3976,45.6672,783400.0],["2020-01-27",43.8417,45.5516,43.1947,44.9123,817900.0],["2020-01-28",45.49,46.3835,44.4348,46.2294,921000.0],["2020-01-29",45.9675,48.3707,45.9675,48.1319,1036500.0],["2020-01-30",46.9149,48.232,46.3835,48.0318,1224400.0],["2020-01-31",47.7314,47.8161,46.3912,46.6222,1030700.0],["2020-02-03",46.8764,47.7083,46.6839,47.4926,602600.0],["2020-02-04",48.8251,50.0267,48.3013,49.4644,1318200.0],["2020-02-05",50.2115,50.458,49.2487,49.4336,741600.0],["2020-02-06",49.9188,50.1653,49.1486,49.4259,430300.0],["2020-02-07",49.5722,49.5722,48.2397,48.6942,347700.0],["2020-02-10",48.5247,49.4259,48.4939,49.4105,355600.0],["2020-02-11",49.4875,51.1974,49.4875,49.657,814900.0],["2020-02-12",50.304,51.3361,50.25,50.5967,854900.0],["2020-02-13",49.5799,49.9188,48.3322,49.4028,758100.0],["2020-02-14",49.2949,49.2949,48.1473,48.2628,588500.0],["2020-02-18",47.9856,47.9856,46.4759,47.0844,850200.0],["2020-02-19",47.2923,48.1165,46.9842,47.4464,959400.0],["2020-02-20",47.4387,47.9933,46.784,47.1691,459400.0],["2020-02-21",46.4836,46.6762,44.2961,45.3283,1414300.0],["2020-02-24",43.1331,44.1652,42.9174,43.911,1049800.0],["2020-02-25",44.3578,44.4733,42.2781,42.7172,808000.0],["2020-02-26",43.2717,44.6042,43.2717,43.757,735500.0],["2020-02-27",43.1331,43.2948,41.2306,42.1395,1307600.0],["2020-02-28",41.3924,41.8853,40.5143,41.5695,1040600.0],["2020-03-02",41.5695,43.0946,41.3153,43.0098,932400.0],["2020-03-03",42.7557,44.0574,42.5939,43.6491,1107900.0],["2020-03-04",43.8109,45.1049,43.8109,44.5349,800100.0],["2020-03-05",44.2884,45.5131,43.5182,45.1203,655600.0],["2020-03-06",43.0099,43.6569,41.5156,42.1241,1065500.0],["2020-03-09",39.952,40.1677,37.1869,38.142,1682400.0],["2020-03-10",39.8981,42.0316,39.0354,41.9777,1315100.0],["2020-03-11",40.1985,41.0766,39.1895,39.798,993000.0],["2020-03-12",37.7491,38.4963,36.5861,38.3114,1851100.0],["2020-03-13",39.6593,40.4142,36.6862,39.1048,972900.0],["2020-03-16",35.1689,36.5245,32.6194,32.9198,1663600.0],["2020-03-17",34.6605,38.8429,32.0956,38.0881,2723200.0],["2020-03-18",34.7298,37.3178,32.7349,32.8119,2525100.0],["2020-03-19",32.3575,34.6605,31.8337,32.3575,2404200.0],["2020-03-20",33.5052,34.0905,32.2574,32.4037,2045100.0],["2020-03-23",32.4499,38.2498,32.2497,37.572,2042100.0],["2020-03-24",39.0739,41.9392,38.9661,39.1741,1311400.0],["2020-03-25",40.3525,42.2704,39.2049,41.8314,1709700.0],["2020-03-26",42.0702,44.5811,42.0316,42.4553,1551700.0],["2020-03-27",40.5451,42.0625,39.9058,41.5695,850300.0],["2020-03-30",41.2075,41.5926,39.4052,40.1061,2211200.0],["2020-03-31",39.9905,41.4001,39.875,41.0226,1597300.0],["2020-04-01",40.0522,42.0548,39.9058,40.8301,979700.0],["2020-04-02",40.5451,42.1703,40.0984,42.0702,978600.0],["2020-04-03",42.0702,44.3732,41.5926,43.7185,1966800.0],["2020-04-06",44.689,46.214,43.6568,45.9675,1104600.0],["2020-04-07",46.8379,47.7699,44.9431,46.1832,1053100.0],["2020-04-08",45.2974,45.4977,43.6876,44.1267,984800.0],["2020-04-09",44.2576,45.775,43.2794,43.9341,759600.0],["2020-04-13",43.7801,44.0265,42.8866,43.5798,1151100.0],["2020-04-14",44.4271,45.2974,44.0959,44.5888,670500.0],["2020-04-15",43.7878,44.766,43.11,44.7121,621700.0],["2020-04-16",44.7121,47.5157,44.4733,47.2846,1085700.0],["2020-04-17",47.8777,48.7866,46.7917,47.9394,1100600.0],["2020-04-20",47.7545,49.295,47.2923,47.6852,868700.0],["2020-04-21",46.4451,47.4618,45.1049,46.0061,900300.0],["2020-04-22",46.3296,47.3386,46.3296,46.7224,638000.0],["2020-04-23",46.653,47.3694,45.8443,46.3141,487400.0],["2020-04-24",46.3527,46.5914,44.8584,45.698,603100.0],["2020-04-27",46.0985,46.3681,45.4438,45.4977,396800.0],["2020-04-28",46.06,46.0985,43.7493,44.0574,615100.0],["2020-04-29",44.3269,45.9521,44.119,44.2653,675200.0],["2020-04-30",44.4271,47.5157,43.9957,46.9534,1219900.0],["2020-05-01",45.6363,45.7288,40.8301,41.0149,1301900.0],["2020-05-04",40.4835,42.1703,39.8288,41.169,1036400.0],["2020-05-05",41.8545,42.5785,40.2832,40.3063,764300.0],["2020-05-06",40.8224,41.7467,40.4527,41.1921,730000.0],["2020-05-07",41.8622,42.1318,41.4617,41.816,595900.0],["2020-05-08",42.6401,43.033,41.8853,42.3629,415800.0],["2020-05-11",42.3628,42.3628,41.0303,41.0843,514700.0],["2020-05-12",41.2306,43.3256,41.1305,42.7326,864000.0],["2020-05-13",42.7172,42.9328,40.4142,41.0072,817200.0],["2020-05-14",40.1985,41.5002,39.0585,41.092,770900.0],["2020-05-15",40.7454,42.5939,40.445,42.2473,726300.0],["2020-05-18",43.4951,46.2987,43.4951,45.9907,1092700.0],["2020-05-19",47.0151,49.2256,46.06,48.6403,1186000.0],["2020-05-20",50.1961,51.182,48.8251,50.6429,1994000.0],["2020-05-21",47.8315,49.7032,46.653,48.879,1464400.0],["2020-05-22",47.5696,47.6621,42.9867,43.0021,1528200.0],["2020-05-26",44.5118,49.1409,44.0959,48.2551,2123800.0],["2020-05-27",49.1024,49.1024,46.5991,47.5542,1120700.0],["2020-05-28",48.1704,48.1704,46.0292,46.2602,576500.0],["2020-05-29",46.2602,47.1614,45.5824,47.0228,1118700.0],["2020-06-01",47.1152,49.657,46.7917,49.4105,998100.0],["2020-06-02",49.6031,53.7315,49.4644,53.6853,1445900.0],["2020-06-03",54.0627,57.3439,53.7931,56.3118,1743200.0],["2020-06-04",56.1346,57.9524,54.4401,55.3644,1338200.0],["2020-06-05",55.4645,59.308,55.4568,57.8445,1467200.0],["2020-06-08",58.5377,59.747,57.2977,58.6918,787100.0],["2020-06-09",57.9909,58.2913,55.2874,56.0037,1024700.0],["2020-06-10",56.1269,56.6045,54.9716,55.8034,1114700.0],["2020-06-11",54.6635,56.8509,53.7084,56.4273,1169500.0],["2020-06-12",56.9973,59.0384,56.3272,58.091,1691500.0],["2020-06-15",57.8291,62.4968,57.2669,61.5494,1901100.0],["2020-06-16",63.7214,65.7857,61.2721,62.2195,1620800.0],["2020-06-17",63.1515,71.6933,62.8203,71.0232,4326700.0],["2020-06-18",71.8628,73.2261,70.9693,72.7101,2655200.0],["2020-06-19",73.1722,76.5227,72.8256,74.8898,2307100.0],["2020-06-22",73.2723,75.8141,72.0785,74.8128,1376700.0],["2020-06-23",75.0978,75.4752,73.2723,74.6973,1124300.0],["2020-06-24",73.0182,73.3185,70.5303,72.117,1657600.0],["2020-06-25",70.692,73.1029,70.692,72.687,673600.0],["2020-06-26",73.3494,73.8346,71.0926,71.5778,571300.0],["2020-06-29",71.108,71.547,67.588,68.4352,1828100.0],["2020-06-30",66.4326,70.0604,66.3402,68.2042,1846100.0],["2020-07-01",68.9128,69.5906,67.6188,68.597,567300.0],["2020-07-02",70.3454,70.7845,68.1426,68.3043,1037300.0],["2020-07-06",71.393,74.6202,69.4751,70.2607,1800200.0],["2020-07-07",67.4032,69.5367,65.7934,65.8396,1908100.0],["2020-07-08",66.5097,66.579,63.5982,64.1836,3101600.0],["2020-07-09",65.8088,66.3248,64.3915,65.2388,1275500.0],["2020-07-10",65.0385,65.7317,63.3363,64.4685,884100.0],["2020-07-13",65.8704,66.009,62.9435,63.2131,994800.0],["2020-07-14",62.3889,63.7676,60.7637,63.1592,1089100.0],["2020-07-15",63.9294,63.9448,62.1732,62.7894,653600.0],["2020-07-16",61.4184,61.842,59.8163,61.0949,916200.0],["2020-07-17",61.8883,62.5738,61.0949,61.3029,496200.0],["2020-07-20",61.2567,62.3273,60.5327,61.4878,551200.0],["2020-07-21",63.1515,65.7472,62.466,64.0758,1177700.0],["2020-07-22",63.6059,63.6444,61.3183,61.611,753600.0],["2020-07-23",62.2503,62.2503,59.0461,59.7855,596500.0],["2020-07-24",58.1526,59.4235,57.2977,58.9999,777000.0],["2020-07-27",58.9075,59.4235,57.7521,58.3067,672800.0],["2020-07-28",57.5133,58.5377,57.3824,57.4209,776100.0],["2020-07-29",57.5827,58.9229,57.4209,58.7842,728500.0],["2020-07-30",58.7226,58.9691,57.2977,58.0679,393300.0],["2020-07-31",58.5377,61.6187,58.5377,61.48,822200.0],["2020-08-03",63.1284,63.9602,61.2413,62.5815,1004800.0],["2020-08-04",63.2747,63.344,61.8421,63.2824,533600.0],["2020-08-05",64.4454,65.7625,63.6598,65.3774,917700.0],["2020-08-06",64.068,66.1785,63.267,65.5777,692300.0],["2020-08-07",63.4287,63.9063,55.8419,56.5814,2070900.0],["2020-08-10",58.9152,60.163,57.7136,59.747,1693200.0],["2020-08-11",59.4004,60.8485,58.869,59.7701,903300.0],["2020-08-12",60.3401,63.3209,60.3401,63.1592,994300.0],["2020-08-13",70.0836,70.7845,62.9897,63.8832,3489500.0],["2020-08-14",63.4287,63.783,61.0641,62.0654,1077400.0],["2020-08-17",62.2426,63.5057,60.7021,62.8665,1160400.0],["2020-08-18",63.5443,69.3056,63.1592,68.7048,2022100.0],["2020-08-19",68.1811,69.0052,67.018,67.4879,776800.0],["2020-08-20",67.3954,69.4058,66.9718,67.588,825600.0],["2020-08-21",67.1028,68.2196,66.9025,66.9102,368000.0],["2020-08-24",68.5662,69.2055,66.8178,69.2055,694300.0],["2020-08-25",69.321,73.2723,67.8653,72.633,1616000.0],["2020-08-26",71.5162,72.556,69.9064,70.8923,905300.0],["2020-08-27",70.2838,70.5842,68.0039,68.1888,779000.0],["2020-08-28",68.3659,70.4995,67.9962,70.0142,438000.0],["2020-08-31",69.3287,69.5521,65.6701,65.8088,1169500.0],["2020-09-01",66.4172,67.9731,65.4313,66.6637,924300.0],["2020-09-02",67.7729,68.9975,64.276,65.1926,1289000.0],["2020-09-03",64.3886,64.6824,61.4278,63.5537,1679300.0],["2020-09-04",62.8115,63.2986,59.843,62.4869,874800.0],["2020-09-08",60.5078,60.5078,56.9981,57.0909,1198600.0],["2020-09-09",58.4128,60.3996,57.9876,59.6497,890100.0],["2020-09-10",60.0285,60.0285,57.4928,57.7943,672800.0],["2020-09-11",58.5365,59.3173,56.9672,57.9103,386700.0],["2020-09-14",58.9462,63.3913,58.7761,62.5796,1207900.0],["2020-09-15",63.3604,64.721,62.0926,64.0871,1067500.0],["2020-09-16",64.3963,64.9916,63.3063,63.9093,546800.0],["2020-09-17",62.7729,63.7779,62.0385,63.6387,463400.0],["2020-09-18",63.5073,63.6464,61.0799,62.6569,492200.0],["2020-09-21",61.737,63.4609,60.2991,63.3836,590200.0],["2020-09-22",64.0252,64.0639,61.3427,61.7911,435100.0],["2020-09-23",61.737,62.9662,60.0208,60.2836,381300.0],["2020-09-24",59.6497,60.7165,58.8534,60.1445,397400.0],["2020-09-25",60.1213,60.1445,58.6293,59.5956,396600.0],["2020-09-28",59.9667,60.9948,58.9849,60.2991,619400.0],["2020-09-29",60.8943,60.8943,59.3482,60.2218,297200.0],["2020-09-30",59.4487,62.8888,59.1704,62.3632,694900.0],["2020-10-01",62.9275,64.3576,62.8038,64.2571,359100.0],["2020-10-02",62.6183,63.917,62.51,63.028,286000.0],["2020-10-05",64.1412,64.1412,62.6878,63.3836,435300.0],["2020-10-06",63.7779,64.7442,63.0589,63.5614,363400.0],["2020-10-07",63.801,64.1644,63.1749,63.9943,430600.0],["2020-10-08",64.5819,65.2622,62.3477,62.8657,557900.0],["2020-10-09",63.1053,64.4582,62.9352,63.9093,326300.0],["2020-10-12",64.9297,66.0971,62.5101,64.6978,785600.0],["2020-10-13",64.7442,65.2931,62.2858,62.4482,624800.0],["2020-10-14",62.3477,62.6183,60.3609,60.7861,505200.0],["2020-10-15",61.1958,62.5641,60.0208,61.9534,366600.0],["2020-10-16",61.9534,62.5641,61.2809,61.8607,295700.0],["2020-10-19",62.4018,63.6696,61.5051,62.0849,383400.0],["2020-10-20",62.1312,63.1285,61.536,62.2395,419100.0],["2020-10-21",62.1931,62.6183,60.5774,61.6133,439700.0],["2020-10-22",62.4559,62.7652,60.933,62.5487,389500.0],["2020-10-23",66.2362,66.4913,63.0821,65.811,1746100.0],["2020-10-26",68.8956,69.7382,66.5918,68.8646,2375100.0],["2020-10-27",68.1611,70.8823,68.0452,69.5759,1973600.0],["2020-10-28",68.8028,69.0347,66.7774,67.334,975400.0],["2020-10-29",67.1175,71.3152,67.1175,69.9701,1075500.0],["2020-10-30",69.429,71.323,69.1507,70.6427,838700.0],["2020-11-02",70.3721,73.3484,69.8773,73.1706,1136000.0],["2020-11-03",72.4053,73.0469,71.1916,71.3307,776300.0],["2020-11-04",73.4798,76.1237,73.1551,75.2733,1256100.0],["2020-11-05",76.6494,78.1878,72.6913,77.1673,2270600.0],["2020-11-06",76.6262,79.0459,76.5412,77.9482,576700.0],["2020-11-09",80.5302,80.5302,76.7344,77.0669,984100.0],["2020-11-10",76.1469,76.5798,72.7918,74.6085,962000.0],["2020-11-11",74.8172,75.0801,72.73,74.5235,1102600.0],["2020-11-12",75.5439,75.5439,72.5367,72.6758,1238400.0],["2020-11-13",73.5339,75.5516,72.2816,72.7609,706000.0],["2020-11-16",73.8277,74.4539,72.0728,73.8895,1269600.0],["2020-11-17",81.1718,83.6534,73.6808,77.4534,6422700.0],["2020-11-18",77.1519,77.8322,54.3465,56.944,26438900.0],["2020-11-19",65.1075,70.1402,64.5432,66.5686,16975700.0],["2020-11-20",67.6432,67.7205,63.9943,65.8806,3870300.0],["2020-11-23",65.2312,68.8414,64.9684,68.4162,4965900.0],["2020-11-24",68.2384,68.9574,66.8779,68.5941,1941100.0],["2020-11-25",68.1921,70.3489,66.9165,70.2716,1232200.0],["2020-11-27",71.0215,71.0447,68.8801,70.6272,1498500.0],["2020-11-30",69.7923,70.4494,67.2798,68.8569,3049100.0],["2020-12-01",69.0115,69.4908,67.3417,68.2925,1244400.0],["2020-12-02",67.1484,67.6973,65.5946,66.2517,2076600.0],["2020-12-03",66.4759,66.9474,65.5714,65.7028,849800.0],["2020-12-04",66.1125,67.2412,65.6409,65.7956,1098100.0],["2020-12-07",65.7724,66.5609,65.2003,66.3444,1039600.0],["2020-12-08",66.6073,66.7232,65.5868,66.5995,903200.0],["2020-12-09",66.3986,67.2567,65.4013,65.8806,931000.0],["2020-12-10",65.7095,66.9383,65.5617,66.3706,485900.0],["2020-12-11",66.3394,66.6583,65.9117,65.9972,1033300.0],["2020-12-14",66.3006,66.915,65.9117,66.1061,514200.0],["2020-12-15",66.425,66.425,62.0153,62.4275,1610500.0],["2020-12-16",63.5086,65.2351,63.1664,63.8896,1323400.0],["2020-12-17",64.0685,65.0484,62.7386,64.2629,688100.0],["2020-12-18",63.9052,64.504,63.143,63.9907,1045800.0],["2020-12-21",62.9641,64.1696,61.8442,62.7464,1257600.0],["2020-12-22",62.9253,63.073,60.2888,60.8954,1019500.0],["2020-12-23",61.0821,61.5254,60.1644,60.491,740000.0],["2020-12-24",60.351,60.5066,58.7411,60.1566,811500.0],["2020-12-28",60.7865,60.841,58.0956,59.5422,1045300.0],["2020-12-29",59.5344,60.8254,59.1455,60.5454,586200.0],["2020-12-30",60.8565,62.9331,60.8565,62.4275,954800.0],["2020-12-31",61.9764,62.3497,60.7165,62.202,518200.0],["2021-01-04",62.6842,63.8819,60.701,61.1598,795900.0],["2021-01-05",61.3309,63.2052,61.3309,62.9953,587200.0],["2021-01-06",63.2675,63.6952,61.0121,61.642,715400.0],["2021-01-07",61.7431,62.5597,61.0821,62.4431,667700.0],["2021-01-08",62.7853,64.7685,62.1398,64.1852,803600.0],["2021-01-11",64.0219,65.7173,63.1275,64.2552,935100.0],["2021-01-12",64.7218,67.5838,64.3174,66.9927,1355200.0],["2021-01-13",67.4205,70.3214,66.8839,69.6137,1712200.0],["2021-01-14",70.1425,70.9513,69.0148,70.0025,1153100.0],["2021-01-15",70.7725,71.3402,69.7848,70.057,913400.0],["2021-01-19",72.0635,72.0635,70.1036,71.3713,702700.0],["2021-01-20",72.6156,72.7167,69.8003,70.6791,1390600.0],["2021-01-21",70.6169,71.488,68.7815,70.9513,1625400.0],["2021-01-22",70.0647,72.1335,69.8159,70.7725,1452400.0],["2021-01-25",72.0635,75.7421,70.7025,72.6312,2006000.0],["2021-01-26",72.7245,73.5645,69.0459,70.3447,1112900.0],["2021-01-27",69.2326,75.2054,68.5482,73.1523,2538500.0],["2021-01-28",72.9579,73.3156,71.1302,72.919,1266500.0],["2021-01-29",72.7168,73.3389,71.5269,71.5813,1182400.0],["2021-02-01",73.0667,76.1543,72.849,74.3111,1224400.0],["2021-02-02",76.4109,78.6974,75.6799,78.1064,1155400.0],["2021-02-03",78.9696,85.3002,77.6942,84.3359,2540300.0],["2021-02-04",87.4934,89.6399,84.6625,86.3968,2643900.0],["2021-02-05",87.4934,89.6555,82.9515,89.2666,1581600.0],["2021-02-08",94.9751,102.8534,91.802,92.7741,3850100.0],["2021-02-09",90.1066,98.6381,89.8421,96.9738,2208300.0],["2021-02-10",99.3225,102.4801,97.0049,101.0802,1939400.0],["2021-02-11",101.1113,107.753,99.3381,105.3576,1422700.0],["2021-02-12",104.3388,107.543,101.2668,105.1943,1638700.0],["2021-02-16",106.9675,115.7868,106.5864,114.9469,2583700.0],["2021-02-17",112.5593,112.7615,103.8255,109.534,1878700.0],["2021-02-18",103.4444,105.7698,101.2435,105.4043,2563500.0],["2021-02-19",108.8496,108.8651,99.0037,99.0503,2179400.0],["2021-02-22",94.3529,100.0691,93.5752,95.4806,2159300.0],["2021-02-23",94.2985,95.9083,87.7656,95.7295,2046900.0],["2021-02-24",95.2162,95.2162,92.5408,94.034,1046000.0],["2021-02-25",94.4618,96.7405,91.0943,91.6387,972700.0],["2021-02-26",92.1364,95.0995,89.3444,91.6931,1425700.0],["2021-03-01",96.235,101.4146,95.6595,100.2558,1242000.0],["2021-03-02",98.8948,100.8158,96.6472,97.0516,839800.0],["2021-03-03",98.1871,99.3303,94.7184,96.3594,861300.0],["2021-03-04",93.163,94.8818,89.4455,91.6853,1435700.0],["2021-03-05",92.2764,92.4864,84.0715,90.6821,1344400.0],["2021-03-08",88.8311,90.021,83.8226,84.9658,1348700.0],["2021-03-09",89.4377,91.7709,88.0223,90.4099,1131700.0],["2021-03-10",91.4053,93.7852,88.0923,88.87,1246600.0],["2021-03-11",94.0729,99.9058,92.6964,99.2292,2148400.0],["2021-03-12",93.7152,94.1429,90.4954,91.5376,1231000.0],["2021-03-15",92.6419,92.6419,88.5045,89.9977,1019000.0],["2021-03-16",92.1831,92.1831,89.1033,90.021,775800.0],["2021-03-17",89.0489,91.8642,87.509,91.0709,540500.0],["2021-03-18",89.4844,91.0554,88.24,88.5822,512700.0],["2021-03-19",90.2232,91.5765,88.66,89.7488,729100.0],["2021-03-22",87.8278,89.6244,86.8946,87.9445,870000.0],["2021-03-23",88.5589,88.5589,86.4824,86.7624,572200.0],["2021-03-24",87.299,87.3923,82.7338,84.297,1876300.0],["2021-03-25",82.516,86.4435,81.2017,81.645,1302800.0],["2021-03-26",76.9242,79.934,71.5035,74.7621,5485700.0],["2021-03-29",74.4744,74.9721,72.2735,73.7822,2754000.0],["2021-03-30",73.0123,78.9307,72.3434,74.4666,2105300.0],["2021-03-31",75.0499,75.781,71.3557,72.8956,2081400.0],["2021-04-01",74.0855,78.7907,73.9611,76.9086,2143800.0],["2021-04-05",78.0053,78.5263,76.2165,77.4764,1475800.0],["2021-04-06",78.6119,81.9638,78.0986,80.5173,1341500.0],["2021-04-07",80.3695,81.0306,77.8575,78.9307,881500.0],["2021-04-08",79.8173,81.3961,79.3818,80.3151,938600.0],["2021-04-09",79.724,79.724,77.3831,77.7797,1271400.0],["2021-04-12",77.4375,77.9508,75.9832,76.5353,941200.0],["2021-04-13",76.5276,78.4019,76.4187,77.7641,623900.0],["2021-04-14",78.1297,78.5497,75.8821,76.1543,1127100.0],["2021-04-15",76.2476,76.8231,75.1899,76.1154,1062000.0],["2021-04-16",75.9903,76.217,74.6769,76.2014,1121300.0],["2021-04-19",76.6157,77.6399,75.2007,75.4196,554700.0],["2021-04-20",75.0522,75.1694,72.1282,73.7856,669600.0],["2021-04-21",73.8091,74.1374,72.4488,73.0898,1320500.0],["2021-04-22",74.4267,76.0216,73.3948,73.9811,1269100.0],["2021-04-23",75.3258,77.7259,74.9427,77.4757,1049500.0],["2021-04-26",77.4366,78.2106,77.0301,77.7572,591200.0],["2021-04-27",78.1246,78.7657,76.9519,77.1083,591100.0],["2021-04-28",76.9285,78.1793,76.1389,76.2796,621200.0],["2021-04-29",76.6157,76.905,74.0046,74.9974,508100.0],["2021-04-30",74.0045,75.2398,73.6215,74.3173,650300.0],["2021-05-03",74.544,75.185,73.2071,73.426,435600.0],["2021-05-04",72.7068,73.1915,69.7438,70.119,2180500.0],["2021-05-05",70.5646,71.1353,67.0778,68.3991,1499900.0],["2021-05-06",67.9144,69.0089,66.8199,68.4694,1098700.0],["2021-05-07",68.9933,71.3621,67.8362,68.6024,623800.0],["2021-05-10",68.1958,68.4851,64.5683,66.8589,1454900.0],["2021-05-11",64.8185,68.5163,64.6543,68.0395,1022500.0],["2021-05-12",67.586,69.3841,67.3046,68.5398,1085100.0],["2021-05-13",69.2903,69.2903,65.2563,65.5612,1274800.0],["2021-05-14",66.1788,68.7196,65.7332,68.4616,1064800.0],["2021-05-17",68.8134,69.3607,67.2342,68.2427,842100.0],["2021-05-18",68.016,70.5256,67.586,67.6564,1047700.0],["2021-05-19",66.6479,68.3053,66.1006,67.5313,817800.0],["2021-05-20",67.5313,68.962,67.4375,68.446,1231200.0],["2021-05-21",68.532,68.6023,67.0779,67.2811,774100.0],["2021-05-24",67.3906,67.4453,65.7957,66.0068,530100.0],["2021-05-25",66.9528,69.1887,65.7175,65.7253,1186500.0],["2021-05-26",66.4446,67.3124,65.0843,66.4133,1130700.0],["2021-05-27",66.5306,67.0231,64.9905,66.7651,1618700.0],["2021-05-28",63.9585,64.0992,60.1121,60.159,3268000.0],["2021-06-01",60.7062,61.4489,58.697,59.127,3655400.0],["2021-06-02",58.7205,60.2606,56.3829,57.7198,2486500.0],["2021-06-03",57.1178,57.8449,56.3908,56.3908,1595100.0],["2021-06-04",56.766,57.2273,55.3119,55.4135,1224400.0],["2021-06-07",55.7341,56.4064,54.9601,55.6011,1138900.0],["2021-06-08",55.7497,56.5862,55.0852,56.2813,1397400.0],["2021-06-09",56.9224,58.3765,56.6018,57.11,1108200.0],["2021-06-10",57.4071,59.2208,57.0944,57.6182,1089400.0],["2021-06-11",57.798,58.0481,56.7035,56.9927,585500.0],["2021-06-14",57.3758,58.8299,57.1569,57.9621,669800.0],["2021-06-15",58.5016,58.9394,55.7809,56.2422,978500.0],["2021-06-16",56.2735,57.0005,54.9444,55.8279,826100.0],["2021-06-17",55.8042,56.009,53.7648,54.7097,1210400.0],["2021-06-18",55.0562,55.1585,53.1506,53.3317,1250100.0],["2021-06-21",53.2215,53.4656,51.4656,51.6545,1493100.0],["2021-06-22",51.7018,53.2372,51.3474,52.7648,1686700.0],["2021-06-23",53.3002,55.4184,53.3002,54.0798,835900.0],["2021-06-24",54.7018,55.4893,54.4499,54.9066,964000.0],["2021-06-25",55.0641,55.9853,54.9066,55.631,966900.0],["2021-06-28",55.505,56.2137,55.316,55.9853,1103100.0],["2021-06-29",55.5129,55.7727,54.1349,54.2688,1434000.0],["2021-06-30",53.9459,54.0168,51.8514,51.9459,1344200.0],["2021-07-01",52.6152,52.7254,50.812,51.3553,1105600.0],["2021-07-02",51.1821,51.3002,50.4498,50.56,723300.0],["2021-07-06",50.2293,50.2844,48.0324,48.6939,1418700.0],["2021-07-07",49.3002,49.6151,47.0482,47.6938,1280600.0],["2021-07-08",46.6859,46.8592,45.6151,45.9064,1489300.0],["2021-07-09",46.5127,47.2135,45.2843,47.1978,988000.0],["2021-07-12",47.0639,47.4025,45.2843,45.5442,1127100.0],["2021-07-13",46.3474,49.0482,46.1111,48.8828,1323200.0],["2021-07-14",49.5049,50.001,47.371,47.8513,1214600.0],["2021-07-15",47.6702,49.7017,47.4025,49.1978,1202400.0],["2021-07-16",49.3159,49.7096,46.6544,47.9773,1433000.0],["2021-07-19",46.5285,47.0796,44.6308,45.6859,1721000.0],["2021-07-20",45.8906,46.4182,45.0009,46.119,902100.0],["2021-07-21",46.119,47.3867,46.0245,46.7962,972100.0],["2021-07-22",46.7647,46.7647,45.5836,46.056,715800.0],["2021-07-23",43.6938,44.5757,41.8591,43.3079,2008700.0],["2021-07-26",41.8591,44.8591,41.8591,42.993,1346400.0],["2021-07-27",42.7095,43.4418,41.4496,43.3867,1673100.0],["2021-07-28",44.867,45.7253,43.3158,44.0245,1713400.0],["2021-07-29",44.9694,45.2135,42.7961,42.8985,1008900.0],["2021-07-30",42.8355,43.0953,41.7725,42.0874,750000.0],["2021-08-02",42.426,42.5992,41.3551,41.7016,726900.0],["2021-08-03",41.0953,41.6071,39.048,39.7016,1240000.0],["2021-08-04",40.1189,40.552,38.5204,39.3472,940100.0],["2021-08-05",39.0874,39.6779,38.0007,39.3315,1027700.0],["2021-08-06",39.3787,39.8354,37.9929,38.6464,757600.0],["2021-08-09",39.048,40.7882,38.733,40.4811,991300.0],["2021-08-10",40.9457,41.1032,39.4181,40.1031,484100.0],["2021-08-11",40.1189,40.1189,37.6858,37.7094,1455500.0],["2021-08-12",37.7094,37.7645,35.7015,36.4968,1114400.0],["2021-08-13",36.2527,36.6621,35.3944,35.5912,817300.0],["2021-08-16",34.8668,35.0401,33.5125,33.8038,1330200.0],["2021-08-17",32.6778,33.1896,30.7959,31.8904,2773400.0],["2021-08-18",32.4101,33.1502,31.1423,32.2998,2472500.0],["2021-08-19",32.1975,36.5991,31.1108,35.6542,3938900.0],["2021-08-20",35.4495,38.0952,35.4495,36.8669,2003200.0],["2021-08-23",37.0165,38.7881,35.355,38.6858,1642500.0],["2021-08-24",40.3787,43.5363,40.3157,43.2371,3194000.0],["2021-08-25",42.6229,44.5127,42.3236,44.4654,1503300.0],["2021-08-26",49.5679,51.7726,46.182,47.1505,13612600.0],["2021-08-27",45.5914,48.8671,45.5914,48.7962,2527000.0],["2021-08-30",48.119,48.9143,46.245,48.749,898000.0],["2021-08-31",49.3317,50.2766,48.6702,49.8435,1700700.0],["2021-09-01",50.3632,52.3475,50.2057,51.2372,1270700.0],["2021-09-02",51.1821,52.1664,50.2451,51.2766,897300.0],["2021-09-03",50.3159,51.1821,49.1663,50.8671,833900.0],["2021-09-07",50.8671,53.2845,50.2923,52.7491,1910200.0],["2021-09-08",52.7569,53.2845,49.4891,50.8356,1548800.0],["2021-09-09",50.4943,51.9944,49.5816,51.9865,762900.0],["2021-09-10",52.3198,53.0976,50.0737,50.0896,654000.0],["2021-09-13",49.6848,50.5658,48.5816,49.8197,459800.0],["2021-09-14",48.9149,50.0023,48.8673,49.2483,453500.0],["2021-09-15",48.28,48.4149,41.2876,43.6607,3518600.0],["2021-09-16",43.4861,43.8353,40.5812,43.1051,1888900.0],["2021-09-17",43.0892,44.2004,42.875,43.4464,1390500.0],["2021-09-20",41.4225,43.8115,41.0812,41.9384,1085600.0],["2021-09-21",42.486,42.5257,41.3908,42.0654,715200.0],["2021-09-22",42.3829,42.8988,41.3273,41.3273,1034200.0],["2021-09-23",41.4066,41.5654,40.2478,41.4542,1134600.0],["2021-09-24",38.2478,42.7797,37.5017,42.6368,3595400.0],["2021-09-27",42.7797,45.8592,42.1844,45.3513,1056600.0],["2021-09-28",45.2401,45.637,43.7321,44.0893,801100.0],["2021-09-29",43.8591,44.2877,43.2797,43.3353,823200.0],["2021-09-30",43.3432,44.5576,42.3114,43.5178,768900.0],["2021-10-01",43.6448,43.9544,42.2638,42.5178,562800.0],["2021-10-04",42.0495,42.0892,40.7479,41.4701,651600.0],["2021-10-05",41.2717,43.0893,41.0733,42.6051,406600.0],["2021-10-06",41.7876,43.4147,41.6209,41.8749,955000.0],["2021-10-07",43.0972,43.9861,42.4622,43.621,644500.0],["2021-10-08",43.621,44.6449,42.8749,44.2718,535300.0],["2021-10-11",44.8274,46.0179,44.8195,45.002,595500.0],["2021-10-12",44.5496,45.5497,44.2639,45.4227,528300.0],["2021-10-13",45.5576,46.2481,44.875,45.8433,645300.0],["2021-10-14",45.6291,45.8116,44.6608,45.0893,412500.0],["2021-10-15",45.5655,46.51,44.4464,46.0814,440100.0],["2021-10-18",45.629,45.7957,44.5734,45.2322,844700.0],["2021-10-19",44.6925,46.2799,44.5496,46.0259,770500.0],["2021-10-20",46.8037,46.9069,45.8751,46.2719,701300.0],["2021-10-21",46.4148,46.4148,45.637,46.0656,587200.0],["2021-10-22",46.0656,46.2164,43.494,43.8115,623000.0],["2021-10-25",43.8512,43.8512,42.2162,42.486,998600.0],["2021-10-26",42.5813,42.7876,39.7002,39.8351,1403000.0],["2021-10-27",40.7082,40.7796,39.4542,40.097,699900.0],["2021-10-28",40.1685,41.1368,39.6923,40.7161,569400.0],["2021-10-29",40.478,40.8749,39.6923,39.9939,615100.0],["2021-11-01",40.0177,41.9463,40.0177,41.0415,1259500.0],["2021-11-02",38.9065,39.1049,37.462,38.3986,1442500.0],["2021-11-03",38.724,39.8193,38.6129,39.4462,1570700.0],["2021-11-04",39.5256,39.6685,38.216,38.5017,1072700.0],["2021-11-05",38.3351,39.8907,38.3192,38.4541,711400.0],["2021-11-08",38.6922,39.3827,38.47,38.5652,661300.0],["2021-11-09",38.4938,39.7716,38.4938,38.8033,742000.0],["2021-11-10",39.0732,40.6606,38.9938,39.7796,793100.0],["2021-11-11",40.5891,41.6209,40.2161,41.1288,638200.0],["2021-11-12",40.7479,42.7242,40.7479,42.3035,552000.0],["2021-11-15",42.1686,42.9146,41.2717,41.8908,505000.0],["2021-11-16",42.3273,44.1925,42.1924,43.8909,1015500.0],["2021-11-17",43.6528,43.7639,42.3273,43.0972,811500.0],["2021-11-18",44.5258,45.5497,42.9226,43.1845,1238500.0],["2021-11-19",43.5258,44.9782,43.0734,44.8592,703800.0],["2021-11-22",44.5576,45.2798,43.5178,44.5099,511400.0],["2021-11-23",44.629,45.4465,43.2718,45.1132,688900.0],["2021-11-24",44.4544,45.7005,43.8829,44.9385,465300.0],["2021-11-26",43.3908,43.8194,42.7876,43.2162,424500.0],["2021-11-29",43.2004,43.6448,41.3669,41.9067,657900.0],["2021-11-30",41.6051,42.6607,40.1526,40.6368,1958700.0],["2021-12-01",40.9542,41.1765,39.9939,40.0415,958800.0],["2021-12-02",40.2955,40.7638,36.5969,37.2477,2347400.0],["2021-12-03",36.5255,36.7556,32.3824,32.5729,4197900.0],["2021-12-06",32.4538,35.8984,32.0808,35.3587,1724200.0],["2021-12-07",36.1604,38.5573,36.1604,37.7636,1269100.0],["2021-12-08",37.9382,40.5415,37.3588,39.5812,1522700.0],["2021-12-09",39.4929,40.3349,39.2363,39.7656,760300.0],["2021-12-10",39.6854,40.9123,39.6453,40.8241,673600.0],["2021-12-13",40.4312,40.4312,38.3944,39.2925,1458700.0],["2021-12-14",38.659,40.2948,38.4906,39.8698,1007300.0],["2021-12-15",39.076,39.4128,37.6887,39.4047,1340300.0],["2021-12-16",39.5812,40.1986,38.1618,38.6269,727000.0],["2021-12-17",38.0736,39.8378,36.4859,39.4609,1137500.0],["2021-12-20",38.3462,38.3462,36.8387,37.6085,867000.0],["2021-12-21",38.1217,41.7703,38.1217,41.7703,1138700.0],["2021-12-22",41.1929,42.2033,40.2307,41.0165,639800.0],["2021-12-23",40.5113,40.8963,39.3566,39.7415,368000.0],["2021-12-27",39.1241,39.501,36.1491,36.3576,1105500.0],["2021-12-28",35.8604,36.3255,34.8019,35.6198,773400.0],["2021-12-29",35.2991,35.3873,33.7595,33.8637,1035400.0],["2021-12-30",33.8717,37.2076,33.8637,36.2453,1024300.0],["2021-12-31",36.0288,37.0392,35.1868,36.4297,523800.0],["2022-01-03",36.5981,38.4344,35.9245,36.8146,345200.0],["2022-01-04",36.6863,36.7505,35.4995,36.1411,516200.0],["2022-01-05",35.692,38.242,35.692,36.951,499400.0],["2022-01-06",37.1755,40.0382,36.7986,39.0439,762100.0],["2022-01-07",39.3326,40.5835,39.084,39.5972,403800.0],["2022-01-10",39.6052,39.7095,37.7529,39.3887,397800.0],["2022-01-11",39.4689,41.6981,39.0599,41.5779,686400.0],["2022-01-12",42.4198,44.2161,41.9467,42.8128,923700.0],["2022-01-13",42.6925,42.901,40.367,40.4793,717000.0],["2022-01-14",40.4953,41.3052,40.0142,41.3052,451200.0],["2022-01-18",40.6396,41.4576,40.3429,40.6557,544300.0],["2022-01-19",40.7519,41.2972,40.1906,40.5434,467200.0],["2022-01-20",42.0911,42.7005,40.2948,40.6637,485800.0],["2022-01-21",40.4392,40.8882,38.2981,38.4184,799400.0],["2022-01-24",37.2316,37.2316,34.834,36.7184,957200.0],["2022-01-25",36.3816,38.1217,35.8363,37.3359,427900.0],["2022-01-26",37.8892,38.0415,35.9165,36.2293,293200.0],["2022-01-27",36.534,36.6703,34.6335,35.5958,638200.0],["2022-01-28",35.7,36.5661,34.0401,36.4538,635300.0],["2022-01-31",36.8868,41.3774,36.8788,40.5434,952600.0],["2022-02-01",40.8,41.2972,39.7896,40.5194,353700.0],["2022-02-02",40.3269,40.5194,38.6109,38.683,221800.0],["2022-02-03",38.4024,38.6911,37.7448,37.8651,201600.0],["2022-02-04",38.1217,39.084,37.8892,38.6189,312600.0],["2022-02-07",38.4425,39.2684,36.8868,36.9429,284900.0],["2022-02-08",36.7665,38.1618,36.3335,37.7689,384500.0],["2022-02-09",38.3944,40.0543,37.9774,39.8698,460300.0],["2022-02-10",38.8915,40.9283,38.8915,40.8,377800.0],["2022-02-11",40.6958,41.8906,38.4425,38.5948,427000.0],["2022-02-14",38.3703,39.9099,37.9293,39.8137,353100.0],["2022-02-15",40.5595,42.4198,40.5595,42.3236,532200.0],["2022-02-16",41.8906,42.6203,41.3212,42.5882,273900.0],["2022-02-17",42.2033,42.9411,41.9708,42.5802,533500.0],["2022-02-18",42.083,42.1231,41.3373,41.7382,448900.0],["2022-02-22",40.4231,40.8882,38.6109,38.8995,666800.0],["2022-02-23",39.4208,39.7496,36.2132,36.4458,793200.0],["2022-02-24",34.7779,37.7849,34.3769,37.6646,899200.0],["2022-02-25",37.5925,39.1321,37.0151,38.9958,300900.0],["2022-02-28",38.0816,38.4425,36.6302,37.1194,608300.0],["2022-03-01",36.8948,38.4104,35.8845,35.9406,839200.0],["2022-03-02",36.2854,36.542,34.6415,36.117,810300.0],["2022-03-03",36.0368,36.1491,34.9302,35.1628,468000.0],["2022-03-04",34.1764,34.7618,32.8373,33.142,674400.0],["2022-03-07",32.3241,33.6552,32.0755,32.1717,665300.0],["2022-03-08",32.2359,33.1821,31.001,32.4684,624400.0],["2022-03-09",33.134,34.2326,32.6769,33.7835,391900.0],["2022-03-10",32.3241,32.3561,29.7901,29.9345,1018500.0],["2022-03-11",30.5198,30.8967,24.9467,25.0189,1771800.0],["2022-03-14",22.934,23.3991,19.6302,19.6462,4250300.0],["2022-03-15",19.0288,21.9156,18.5557,20.376,3848400.0],["2022-03-16",26.8632,34.417,25.7165,33.8958,4692500.0],["2022-03-17",32.2599,32.9415,29.1245,30.2472,2312900.0],["2022-03-18",29.9425,34.3208,29.8703,34.3047,1638600.0],["2022-03-21",32.9576,34.008,31.458,31.867,940200.0],["2022-03-22",33.5349,35.4595,32.5165,34.8901,1222300.0],["2022-03-23",34.401,37.8731,33.8797,35.3312,1054400.0],["2022-03-24",35.2269,35.3472,31.875,33.4146,1009400.0],["2022-03-25",32.1557,32.4604,30.3755,30.6882,1066100.0],["2022-03-28",31.5222,31.8189,28.9722,30.3675,1000300.0],["2022-03-29",31.5462,32.7812,31.3538,31.8429,1538900.0],["2022-03-30",30.7524,32.0113,30.159,30.576,796100.0],["2022-03-31",30.4396,30.608,29.1326,29.4533,1004800.0],["2022-04-01",31.6665,32.2278,29.6217,30.4156,840600.0],["2022-04-04",31.859,33.8958,31.4741,33.15,1029900.0],["2022-04-05",32.8774,32.9496,31.6745,32.0514,792900.0],["2022-04-06",31.5783,33.2061,30.8646,32.5646,793500.0],["2022-04-07",32.3241,32.3241,30.5118,30.8005,673400.0],["2022-04-08",30.8727,31.6104,30.183,30.2472,495800.0],["2022-04-11",30.7524,31.8189,29.4293,31.1613,809600.0],["2022-04-12",31.8991,32.6208,31.3137,31.7868,594900.0],["2022-04-13",32.4773,33.7364,31.7706,33.249,1165400.0],["2022-04-14",32.9809,33.2247,31.4131,32.1524,957700.0],["2022-04-18",31.5675,31.6,30.1134,31.0313,617800.0],["2022-04-19",30.8689,32.5179,30.6252,32.4204,486100.0],["2022-04-20",32.3392,32.3392,30.7876,31.3481,658200.0],["2022-04-21",31.5025,31.9005,30.0565,30.1296,737200.0],["2022-04-22",30.5358,31.9005,30.0078,30.747,455300.0],["2022-04-25",29.8697,30.877,29.2036,30.617,355800.0],["2022-04-26",30.5033,30.5033,28.9436,29.2117,502400.0],["2022-04-27",28.8705,31.0313,28.8461,30.5764,624600.0],["2022-04-28",31.0476,31.5918,29.691,31.1938,529900.0],["2022-04-29",32.8022,34.1263,31.8193,32.1442,765400.0],["2022-05-02",32.0143,33.3059,31.8843,32.9891,534200.0],["2022-05-03",33.2084,33.9558,32.7048,33.2734,527200.0],["2022-05-04",32.6154,34.4919,31.8437,34.3619,380300.0],["2022-05-05",33.7689,33.7689,31.9249,33.4359,390700.0],["2022-05-06",32.9647,33.0703,30.1459,30.2271,1392000.0],["2022-05-09",29.3579,29.6585,28.505,28.9924,783100.0],["2022-05-10",29.9753,30.4789,28.9274,30.2028,770800.0],["2022-05-11",30.7633,30.8607,28.9599,29.2279,578100.0],["2022-05-12",28.7893,30.0159,27.9038,29.5691,1195100.0],["2022-05-13",30.0565,32.0711,29.7885,31.7868,1175200.0],["2022-05-16",31.6,32.8591,30.9339,32.128,548800.0],["2022-05-17",32.8997,34.0451,32.4935,32.9891,522500.0],["2022-05-18",32.4123,34.3538,32.1524,32.2986,889700.0],["2022-05-19",32.2986,34.1995,32.1849,33.1109,516000.0],["2022-05-20",33.5252,34.5081,32.4773,33.0947,550800.0],["2022-05-23",32.9891,33.1515,31.6975,31.8924,472500.0],["2022-05-24",31.4781,31.4781,28.6431,29.0411,721500.0],["2022-05-25",29.5772,29.9753,29.0817,29.6504,395000.0],["2022-05-26",30.0728,33.3709,29.8616,33.1272,582200.0],["2022-05-27",33.314,33.3465,31.5269,32.5829,393600.0],["2022-05-31",34.1995,34.8006,33.5415,34.435,1107200.0],["2022-06-01",30.8689,33.1353,28.31,28.505,1976600.0],["2022-06-02",28.8461,29.9428,27.9038,29.8697,853300.0],["2022-06-03",29.4716,29.4716,27.7089,28.1882,678700.0],["2022-06-06",29.3335,32.2255,28.5943,28.968,1282500.0],["2022-06-07",28.6024,30.3408,28.6024,29.8047,964400.0],["2022-06-08",30.2596,30.5196,29.5285,29.6504,982800.0],["2022-06-09",28.6918,28.968,27.8307,28.1069,858700.0],["2022-06-10",28.505,28.505,26.401,26.5391,1100000.0],["2022-06-13",25.5887,26.4254,24.6139,25.15,958500.0],["2022-06-14",25.5805,25.8811,24.3214,25.2475,1003600.0],["2022-06-15",25.3937,25.7755,24.6545,25.7268,990900.0],["2022-06-16",24.7763,25.2475,24.2077,24.2889,626800.0],["2022-06-17",25.0119,25.3368,23.8421,24.0777,959900.0],["2022-06-21",25.1825,25.5156,24.492,25.2475,717600.0],["2022-06-22",24.7767,25.5861,24.2812,24.3473,724800.0],["2022-06-23",24.6776,25.5531,24.2812,24.7767,698300.0],["2022-06-24",25.2227,27.1801,24.6528,26.9406,622600.0],["2022-06-27",27.4113,27.6673,25.7761,26.189,419700.0],["2022-06-28",26.2798,26.5524,25.6522,25.8008,368200.0],["2022-06-29",25.1153,25.6439,24.7272,25.3631,697300.0],["2022-06-30",24.818,25.0328,24.2069,24.6611,904100.0],["2022-07-01",24.5207,25.6191,24.4464,25.5778,277500.0],["2022-07-05",25.074,25.5861,24.4629,25.4787,375200.0],["2022-07-06",24.9997,24.9997,22.935,23.5296,749000.0],["2022-07-07",23.9013,24.3638,23.4057,23.7113,434100.0],["2022-07-08",23.447,23.9426,22.9267,23.1662,736600.0],["2022-07-11",22.3486,22.4642,21.1428,21.1511,716700.0],["2022-07-12",21.1841,21.9439,20.895,21.6879,324800.0],["2022-07-13",21.2915,21.9687,21.2337,21.4153,272300.0],["2022-07-14",21.0189,21.0602,20.1435,20.5069,542000.0],["2022-07-15",20.4904,20.672,19.747,20.5316,293900.0],["2022-07-18",21.3988,22.9515,21.3988,22.0595,850700.0],["2022-07-19",22.3321,22.7863,21.8613,22.5386,458900.0],["2022-07-20",22.5138,23.1167,22.0182,22.2908,500700.0],["2022-07-21",22.3321,23.2901,22.2991,22.4973,518700.0],["2022-07-22",22.3403,22.5799,21.6383,21.6962,369400.0],["2022-07-25",21.7127,21.7705,21.2667,21.7457,414600.0],["2022-07-26",21.6466,21.6466,21.1428,21.2171,521700.0],["2022-07-27",21.341,21.6053,20.5564,21.564,370400.0],["2022-07-28",21.2419,21.7457,20.6638,21.7127,343000.0],["2022-07-29",20.7051,21.4979,20.5647,21.3823,1062600.0],["2022-08-01",20.7877,21.1593,20.4325,20.7546,523600.0],["2022-08-02",20.2343,21.82,20.0196,21.4649,580800.0],["2022-08-03",21.4649,22.3734,21.3988,22.1174,390500.0],["2022-08-04",22.6294,23.4718,22.3238,22.3403,430800.0],["2022-08-05",21.8861,21.8861,21.3328,21.3988,397400.0],["2022-08-08",21.4319,21.8448,21.2089,21.3493,308600.0],["2022-08-09",21.1676,21.3162,20.862,20.9859,260800.0],["2022-08-10",21.1511,21.7705,20.9446,21.6549,287500.0],["2022-08-11",21.9935,23.827,21.8778,22.6707,508900.0],["2022-08-12",22.1091,23.0754,21.9935,22.9515,604200.0],["2022-08-15",22.679,23.3892,22.679,23.0258,237200.0],["2022-08-16",22.6211,23.5214,22.3403,23.2984,455100.0],["2022-08-17",23.1249,23.1249,22.1339,22.1421,491400.0],["2022-08-18",22.1421,22.5799,21.82,22.3899,501700.0],["2022-08-19",22.4642,22.8689,22.1256,22.3156,325400.0],["2022-08-22",22.2991,22.8689,21.787,22.6212,455100.0],["2022-08-23",22.9515,22.9515,22.0348,22.4064,409600.0],["2022-08-24",21.9687,24.4629,21.6796,24.3638,583000.0],["2022-08-25",24.9419,26.379,24.6363,25.8504,748100.0],["2022-08-26",28.6997,28.7327,26.0403,26.7836,1232800.0],["2022-08-29",26.5606,27.1635,25.3548,25.4209,874300.0],["2022-08-30",25.4209,26.3707,22.1421,23.158,1433400.0],["2022-08-31",23.4305,25.1897,22.9598,25.041,2038500.0],["2022-09-01",24.6859,25.3549,24.2399,24.9584,680500.0],["2022-09-02",24.9832,24.9997,23.8269,23.9674,370000.0],["2022-09-06",23.9674,23.9674,22.9515,23.1497,470500.0],["2022-09-07",23.0011,24.8676,22.9185,24.7767,395000.0],["2022-09-08",24.2234,24.4959,23.2241,23.5544,342500.0],["2022-09-09",24.1986,24.6611,24.0086,24.1573,356300.0],["2022-09-12",24.339,24.9584,24.306,24.6859,266000.0],["2022-09-13",23.9921,24.3638,23.6783,23.7031,222300.0],["2022-09-14",23.6866,23.6866,22.6129,22.9515,278200.0],["2022-09-15",22.8854,23.3314,22.7203,22.7533,219100.0],["2022-09-16",22.3403,22.522,21.9026,22.4973,681100.0],["2022-09-19",22.266,22.712,22.1586,22.6542,235300.0],["2022-09-20",22.6294,23.4801,22.3982,22.8607,402900.0],["2022-09-21",22.8522,23.1383,22.1371,22.4484,544100.0],["2022-09-22",22.7345,23.1888,22.0109,22.3053,346000.0],["2022-09-23",21.8089,22.1623,21.4639,21.7584,533300.0],["2022-09-26",22.0782,22.7765,21.9015,21.9015,215600.0],["2022-09-27",22.1875,22.7092,21.5817,21.9099,314400.0],["2022-09-28",21.5481,22.1623,21.5228,21.9856,180200.0],["2022-09-29",21.506,21.994,20.8918,21.119,835200.0],["2022-09-30",20.9255,22.095,20.875,21.8762,352300.0],["2022-10-03",21.7164,22.2885,21.4387,22.2044,448100.0],["2022-10-04",22.7008,25.0315,22.7008,24.7538,694500.0],["2022-10-05",24.6276,25.0904,23.8619,24.4257,381700.0],["2022-10-06",24.3668,24.8211,23.9713,24.4509,222700.0],["2022-10-07",24.1059,24.1059,22.5578,22.6167,534200.0],["2022-10-10",22.0445,22.0697,21.2284,21.3125,475500.0],["2022-10-11",20.8666,21.0264,20.143,20.5552,533800.0],["2022-10-12",20.6057,21.2536,20.3533,20.8413,505400.0],["2022-10-13",20.1934,22.1623,19.9579,22.1202,550100.0],["2022-10-14",22.2801,22.6503,21.9856,22.339,355200.0],["2022-10-17",22.8018,23.2982,22.6671,22.726,278900.0],["2022-10-18",23.214,23.3318,21.9435,22.095,236500.0],["2022-10-19",21.5228,22.0024,20.0588,20.6478,773700.0],["2022-10-20",20.875,22.6924,20.875,21.1442,691900.0],["2022-10-21",20.8413,21.5817,20.4206,21.2284,528600.0],["2022-10-24",20.0756,20.0925,17.989,18.9482,1453800.0],["2022-10-25",19.4109,20.6899,19.3184,19.9579,595100.0],["2022-10-26",19.9326,22.5914,19.9326,22.0024,736700.0],["2022-10-27",21.4808,22.2296,21.4051,21.5565,571400.0],["2022-10-28",20.7067,21.1358,20.1177,20.4795,630200.0],["2022-10-31",20.143,21.7079,20.1261,21.2284,433000.0],["2022-11-01",22.4568,23.1804,22.2717,22.8607,466000.0],["2022-11-02",22.8018,23.1383,22.1034,22.3306,681500.0],["2022-11-03",21.6911,23.5001,21.6911,22.44,447800.0],["2022-11-04",23.8956,24.4845,23.2393,24.0891,575100.0],["2022-11-07",24.5266,24.535,23.458,23.803,520300.0],["2022-11-08",23.3823,23.761,22.4147,23.4917,375200.0],["2022-11-09",23.0542,23.0542,21.0433,21.3377,783100.0],["2022-11-10",22.6756,23.7189,22.5073,23.559,303900.0],["2022-11-11",24.4593,25.2418,24.3247,24.9305,577400.0],["2022-11-14",24.7622,25.2755,24.3668,24.8127,332100.0],["2022-11-15",25.8308,27.7071,25.8308,27.1686,694500.0],["2022-11-16",26.5796,26.5796,25.0904,25.1156,375800.0],["2022-11-17",23.8787,25.4437,23.6684,24.9052,893500.0],["2022-11-18",24.5687,24.8295,23.559,23.6768,524000.0],["2022-11-21",23.2225,23.3907,22.3979,22.5746,384100.0],["2022-11-22",22.3222,23.0878,22.2464,22.7513,644700.0],["2022-11-23",23.1467,23.6684,22.7176,23.4244,345800.0],["2022-11-25",22.97,23.3234,22.6419,22.8102,431400.0],["2022-11-28",22.6924,23.5758,22.6924,23.1636,390300.0],["2022-11-29",23.7694,25.5279,23.0458,25.1661,1056600.0],["2022-11-30",25.9991,26.2431,25.3428,25.6288,1831800.0],["2022-12-01",24.9137,25.8476,24.6276,24.7286,680400.0],["2022-12-02",24.4088,25.5531,23.9881,25.1156,973700.0],["2022-12-05",26.0832,26.8825,25.4774,26.5123,1132400.0],["2022-12-06",26.832,27.3789,26.2262,27.2527,775200.0],["2022-12-07",26.8909,27.3453,26.1926,26.2262,795500.0],["2022-12-08",27.278,28.3634,27.1349,27.6314,933500.0],["2022-12-09",27.8417,30.063,27.5136,29.3478,1418200.0],["2022-12-12",28.8682,29.3141,27.5893,28.8682,1073600.0],["2022-12-13",29.8863,30.3827,28.742,29.1038,586300.0],["2022-12-14",29.2637,29.5329,28.5569,28.5737,391400.0],["2022-12-15",28.6158,29.4151,27.5472,27.6818,724700.0],["2022-12-16",27.5725,28.8177,27.5725,27.6398,527200.0],["2022-12-19",27.766,27.8838,26.3356,26.7984,706100.0],["2022-12-20",26.0832,27.1265,25.8644,27.1265,424400.0],["2022-12-21",27.1265,29.3394,26.9246,29.0617,492600.0],["2022-12-22",29.2496,29.4546,28.0711,28.5237,429000.0],["2022-12-23",28.4127,28.5408,27.1061,27.2769,500800.0],["2022-12-27",27.3281,28.5152,27.3281,28.3358,1020000.0],["2022-12-28",28.1223,28.3529,26.8072,27.1829,800400.0],["2022-12-29",27.3196,27.849,26.3802,27.4135,653800.0],["2022-12-30",26.0727,27.5843,26.0556,26.978,296100.0],["2023-01-03",27.9857,30.4281,27.9857,30.0011,813300.0],["2023-01-04",31.2907,32.3667,30.8381,31.4273,1068700.0],["2023-01-05",30.9918,33.6306,30.7783,33.5367,1252700.0],["2023-01-06",32.8706,33.699,32.3069,32.4094,775400.0],["2023-01-09",33.3061,33.7331,31.8543,31.9824,616300.0],["2023-01-10",32.0678,32.2301,31.4188,31.5042,666700.0],["2023-01-11",31.4444,32.0422,30.932,31.4956,535800.0],["2023-01-12",31.4956,31.5383,30.4708,30.727,715300.0],["2023-01-13",31.1199,33.3061,31.0003,33.272,1263700.0],["2023-01-17",32.6229,33.0243,31.2394,31.6067,733900.0],["2023-01-18",32.102,32.6656,30.9235,31.2053,546300.0],["2023-01-19",31.5896,32.1618,31.4102,31.5554,309900.0],["2023-01-20",32.6058,32.8193,31.9483,32.1703,725400.0],["2023-01-23",32.6485,33.0841,32.2813,32.7596,301400.0],["2023-01-24",32.6656,32.6656,31.6237,32.0934,610200.0],["2023-01-25",31.9397,32.1788,31.0686,31.6067,309300.0],["2023-01-26",32.2557,32.8962,31.2907,32.8706,493200.0],["2023-01-27",32.862,32.9645,31.9483,31.9995,461100.0],["2023-01-30",30.9662,31.581,30.6929,30.8551,577300.0],["2023-01-31",30.7441,31.3932,30.0182,30.4708,789700.0],["2023-02-01",31.4444,33.1951,31.3505,32.435,898900.0],["2023-02-02",32.3667,32.8279,31.3675,31.5298,643300.0],["2023-02-03",31.0003,31.5981,30.3342,30.3513,488000.0],["2023-02-06",29.6424,30.1719,28.8141,29.8559,697600.0],["2023-02-07",30.5221,31.8031,30.5221,31.6237,887100.0],["2023-02-08",31.0772,31.2053,30.1805,30.4367,462200.0],["2023-02-09",31.3675,31.7348,30.8637,31.2309,236200.0],["2023-02-10",30.5819,30.6673,29.3094,29.762,418600.0],["2023-02-13",29.6766,31.2309,29.6339,30.7356,595300.0],["2023-02-14",29.7108,30.7185,29.1215,30.6587,647300.0],["2023-02-15",30.2659,30.2659,29.0959,30.0438,608200.0],["2023-02-16",29.873,30.3171,29.5058,29.6339,289000.0],["2023-02-17",29.2752,29.3862,28.2846,28.3871,480300.0],["2023-02-21",27.943,28.2761,27.2,27.3879,799600.0],["2023-02-22",27.5331,27.9515,27.3964,27.8149,697500.0],["2023-02-23",28.3017,28.3017,27.3879,27.6441,424200.0],["2023-02-24",27.0292,27.1915,26.4058,26.884,409800.0],["2023-02-27",27.3452,27.3452,26.6022,26.8926,522700.0],["2023-02-28",26.6449,27.0377,26.6022,26.8157,738900.0],["2023-03-01",27.8917,28.0967,27.3281,27.3879,1453800.0],["2023-03-02",27.1402,28.2077,27.1402,27.7893,1423400.0],["2023-03-03",27.6697,28.0796,27.5245,27.6526,571700.0],["2023-03-06",27.7636,27.7636,26.773,27.0292,678800.0],["2023-03-07",26.9353,26.9694,25.6713,25.6713,978500.0],["2023-03-08",25.714,26.235,25.4493,26.03,582100.0],["2023-03-09",25.6372,25.7311,24.3733,24.5014,1120700.0],["2023-03-10",24.5099,24.954,23.673,24.2879,594000.0],["2023-03-13",24.1256,24.3391,23.4851,23.5876,824300.0],["2023-03-14",23.6132,24.0231,23.1093,23.4595,427100.0],["2023-03-15",23.1179,23.3399,22.5969,23.1179,647900.0],["2023-03-16",23.6303,24.3049,22.3066,23.9121,721900.0],["2023-03-17",23.9292,24.7661,23.6132,24.6209,1686600.0],["2023-03-20",24.322,25.5005,24.006,24.8942,515100.0],["2023-03-21",24.8857,25.0821,24.2708,24.416,387700.0],["2023-03-22",24.5697,25.7653,24.3989,25.2273,895500.0],["2023-03-23",25.6884,26.346,25.4237,25.7311,611700.0],["2023-03-24",25.7055,26.1069,25.3297,25.5859,405800.0],["2023-03-27",25.4066,25.7226,25.0992,25.6628,414500.0],["2023-03-28",25.8763,26.2606,25.6799,25.8336,296300.0],["2023-03-29",25.5774,26.2094,25.3383,25.9959,480500.0],["2023-03-30",26.2777,27.1317,26.0044,27.1317,790300.0],["2023-03-31",27.0207,27.2256,26.3631,26.6278,493300.0],["2023-04-03",26.3972,27.4647,26.3972,27.422,464200.0],["2023-04-04",27.2427,27.5416,26.2521,26.7132,706800.0],["2023-04-05",26.568,26.568,25.603,25.6201,589300.0],["2023-04-06",25.8592,26.0215,25.6628,25.8165,452900.0],["2023-04-10",25.6116,25.8934,25.4493,25.7738,739200.0],["2023-04-11",25.8592,25.9788,25.1504,25.1504,586700.0],["2023-04-12",25.3242,25.7587,24.8897,25.1591,694800.0],["2023-04-13",25.4459,26.3323,25.3155,25.8109,502600.0],["2023-04-14",25.8109,26.0629,25.5936,25.6371,451200.0],["2023-04-17",26.0716,26.2802,25.9239,26.0455,273700.0],["2023-04-18",25.9586,26.1759,25.75,26.1411,332900.0],["2023-04-19",25.4111,26.0108,25.4024,25.611,417900.0],["2023-04-20",25.5502,26.0803,24.9158,25.2199,554000.0],["2023-04-21",24.8723,24.9418,24.3856,24.8723,349500.0],["2023-04-24",24.7332,24.8028,24.1162,24.151,421700.0],["2023-04-25",23.899,24.1162,23.6382,23.6556,494700.0],["2023-04-26",24.1162,24.6203,23.8121,24.516,580800.0],["2023-04-27",24.655,26.2889,23.6556,26.2715,600800.0],["2023-04-28",26.5061,27.1058,26.3323,26.4453,301100.0],["2023-05-01",26.4453,26.8537,25.9412,26.4105,176700.0],["2023-05-02",26.1411,26.1411,25.3155,25.7587,366100.0],["2023-05-03",25.6544,26.1411,25.3155,26.0629,341400.0],["2023-05-04",26.2541,26.5061,25.9152,25.976,335600.0],["2023-05-05",26.089,26.2628,25.7327,25.9499,353500.0],["2023-05-08",26.0716,26.0716,25.498,25.8196,452300.0],["2023-05-09",25.3242,25.6979,25.1591,25.4372,436400.0],["2023-05-10",25.4633,25.5675,24.2205,24.3161,546800.0],["2023-05-11",24.3335,25.8022,24.3335,25.7066,544400.0],["2023-05-12",25.2981,25.724,25.2025,25.4633,393300.0],["2023-05-15",25.6458,26.115,25.4111,25.976,657900.0],["2023-05-16",25.6023,26.0021,25.385,25.8804,375400.0],["2023-05-17",25.2634,25.8978,25.2634,25.7153,403700.0],["2023-05-18",25.6458,25.6631,24.4899,24.5247,455700.0],["2023-05-19",24.4638,24.7854,24.3422,24.768,375000.0],["2023-05-22",24.7506,25.1156,24.5073,24.5247,447800.0],["2023-05-23",24.3161,24.8897,23.9859,24.4899,447600.0],["2023-05-24",24.3422,24.5507,24.0901,24.1771,438800.0],["2023-05-25",24.1684,24.4986,23.8468,24.0467,460600.0],["2023-05-26",24.29,24.6203,24.1771,24.516,405200.0],["2023-05-30",24.3422,24.4725,22.9343,23.3862,710000.0],["2023-05-31",23.3862,23.7425,20.9616,21.5525,1527200.0],["2023-06-01",21.6568,24.2031,21.6568,23.9685,771500.0],["2023-06-02",24.403,25.3677,24.3335,25.0027,791700.0],["2023-06-05",24.7593,24.8028,24.0641,24.5073,537100.0],["2023-06-06",24.3335,25.8109,24.3335,25.359,720900.0],["2023-06-07",24.8115,25.8109,24.8115,25.1765,627900.0],["2023-06-08",25.4459,26.1759,25.3155,25.6458,583900.0],["2023-06-09",25.7153,25.9152,24.6985,25.1417,1570600.0],["2023-06-12",25.3763,25.9847,25.0809,25.5502,604300.0],["2023-06-13",26.0542,26.0716,25.5154,25.6197,586900.0],["2023-06-14",25.5154,26.4714,25.3068,25.9586,1354500.0],["2023-06-15",26.3931,26.7147,25.9239,26.7147,678700.0],["2023-06-16",26.5409,26.9667,25.7327,26.6452,1791800.0],["2023-06-20",26.1238,26.5038,26.0707,26.2386,748900.0],["2023-06-21",26.1503,26.7159,26.0619,26.2652,791400.0],["2023-06-22",26.0796,26.5038,25.7261,26.1591,539200.0],["2023-06-23",25.7614,26.0,25.4874,25.7879,781600.0],["2023-06-26",25.8586,26.3447,25.7879,26.1149,1033800.0],["2023-06-27",26.3889,27.4494,26.3889,27.2196,957100.0],["2023-06-28",26.9456,27.1401,26.707,27.0517,803600.0],["2023-06-29",26.6894,27.0782,26.5303,26.6982,701600.0],["2023-06-30",26.8484,27.255,26.5568,27.1401,567800.0],["2023-07-03",27.1224,28.3331,27.1224,28.068,502600.0],["2023-07-05",28.0592,28.4657,27.5024,28.3066,708000.0],["2023-07-06",27.6261,28.3508,27.6261,27.9885,549900.0],["2023-07-07",28.2359,28.5629,27.9708,28.2978,296300.0],["2023-07-10",28.2713,28.4745,28.121,28.3243,414000.0],["2023-07-11",28.4127,29.482,28.2094,29.4025,599500.0],["2023-07-12",30.0388,30.7369,29.7118,30.4188,914100.0],["2023-07-13",30.8342,31.0728,30.4895,30.9402,603200.0],["2023-07-14",31.0021,31.0728,29.9416,30.2067,474300.0],["2023-07-17",30.1979,30.8165,29.8709,30.4807,386300.0],["2023-07-18",30.4541,30.4718,28.7397,29.2876,398000.0],["2023-07-19",29.8002,29.9327,29.3495,29.3583,282400.0],["2023-07-20",29.3583,29.5262,29.0578,29.1904,316600.0],["2023-07-21",29.2876,29.3936,28.6866,28.6866,161700.0],["2023-07-24",28.7397,29.9946,28.6248,29.5174,381900.0],["2023-07-25",30.1537,30.4807,29.3583,29.4997,365800.0],["2023-07-26",29.3053,30.0476,29.1639,29.2876,296100.0],["2023-07-27",29.3318,29.3495,28.2448,28.6601,289600.0],["2023-07-28",29.703,30.9137,29.6057,30.5779,382100.0],["2023-07-31",30.7635,30.9314,30.3127,30.7193,351900.0],["2023-08-01",30.4011,30.7546,29.8709,30.0565,222900.0],["2023-08-02",29.5527,29.5527,28.3685,28.8104,289300.0],["2023-08-03",29.1197,30.0299,28.9341,30.0299,299600.0],["2023-08-04",30.3127,30.6221,29.8532,29.9239,201900.0],["2023-08-07",29.9239,29.9239,28.9783,29.376,315100.0],["2023-08-08",28.5276,29.049,28.1475,28.9429,298300.0],["2023-08-09",28.9429,29.0578,28.6601,28.828,311800.0],["2023-08-10",28.9429,29.7648,28.6424,28.669,115600.0],["2023-08-11",28.3862,28.4038,27.9885,28.395,286700.0],["2023-08-14",28.395,28.4303,27.9266,28.3066,304000.0],["2023-08-15",28.1122,28.6071,27.7145,28.2624,272400.0],["2023-08-16",28.0238,28.6513,27.8382,28.2624,235700.0],["2023-08-17",29.0666,29.6057,28.5894,28.9694,215300.0],["2023-08-18",28.0327,28.4569,27.8029,28.2448,335000.0],["2023-08-21",28.068,28.9518,28.015,28.6778,210300.0],["2023-08-22",28.9076,29.1904,28.3066,28.395,232400.0],["2023-08-23",28.7308,28.8722,28.2448,28.6071,260900.0],["2023-08-24",29.0578,29.2964,28.6778,28.7573,157600.0],["2023-08-25",28.7573,28.8987,28.1917,28.5718,232800.0],["2023-08-28",29.1285,29.5704,28.9429,29.3141,195500.0],["2023-08-29",29.5174,30.2155,29.0136,30.0123,339900.0],["2023-08-30",29.9681,30.8783,29.5616,30.1272,469700.0],["2023-08-31",30.1625,31.0551,30.0918,30.3304,594500.0],["2023-09-01",30.6044,31.4528,30.5425,30.7193,412900.0],["2023-09-05",30.3658,30.8872,30.1979,30.7988,319700.0],["2023-09-06",30.7369,32.2835,30.7369,32.1156,613700.0],["2023-09-07",31.3909,32.257,31.0197,32.0979,504900.0],["2023-09-08",32.0449,33.7064,31.9654,33.4059,726500.0],["2023-09-11",33.2115,33.9361,32.9817,33.1849,715600.0],["2023-09-12",32.0272,33.6887,31.9477,33.4943,1537700.0],["2023-09-13",33.3617,33.8654,33.2291,33.7505,456500.0],["2023-09-14",33.7682,33.9803,33.4412,33.5915,721000.0],["2023-09-15",33.9096,34.378,33.6268,33.9361,575000.0],["2023-09-18",33.8478,34.7845,33.6091,34.705,901100.0],["2023-09-19",34.8729,35.2176,34.7492,35.0143,586800.0],["2023-09-20",34.9966,35.6153,34.9083,35.085,541200.0],["2023-09-21",34.6431,34.8376,34.3338,34.7845,653100.0],["2023-09-22",35.085,35.5446,34.8552,35.3943,985700.0],["2023-09-25",34.9236,35.643,34.8436,35.5897,474200.0],["2023-09-26",35.1279,35.5009,34.8614,35.4565,1837900.0],["2023-09-27",35.119,35.3321,34.0709,34.6127,456600.0],["2023-09-28",33.7512,34.3463,33.6979,34.142,666200.0],["2023-09-29",34.213,34.8259,33.7601,33.8489,839900.0],["2023-10-02",33.8489,34.3995,33.7334,34.3995,591100.0],["2023-10-03",33.9022,34.3818,33.7778,34.2397,680000.0],["2023-10-04",34.0088,34.2308,33.7778,34.0088,477500.0],["2023-10-05",34.0532,34.3018,33.9022,34.2841,566500.0],["2023-10-06",34.4706,35.7851,34.3551,35.7052,488500.0],["2023-10-09",35.0746,35.8562,34.8614,35.6164,245300.0],["2023-10-10",35.8828,37.073,35.5897,36.9309,415600.0],["2023-10-11",37.2506,37.526,36.6467,36.9487,631700.0],["2023-10-12",36.7533,37.0375,36.3358,36.6822,508600.0],["2023-10-13",36.5134,36.7355,36.0161,36.0249,300200.0],["2023-10-16",36.0693,36.0693,35.4565,35.7585,273900.0],["2023-10-17",35.723,36.318,35.5986,35.8651,250000.0],["2023-10-18",35.3588,35.7851,34.9058,35.7141,743800.0],["2023-10-19",35.5276,35.572,35.0746,35.1101,275100.0],["2023-10-20",34.8614,34.8703,34.4173,34.5061,385800.0],["2023-10-23",34.3551,34.6305,33.7512,34.0887,611900.0],["2023-10-24",33.9732,35.643,33.9732,35.27,480300.0],["2023-10-25",35.119,35.2433,34.4173,34.4351,221700.0],["2023-10-26",34.2841,34.6482,33.8311,34.3729,316100.0],["2023-10-27",35.0124,35.0124,34.3374,34.4973,155200.0],["2023-10-30",34.7015,34.9769,34.3463,34.7726,286500.0],["2023-10-31",34.5061,34.6571,34.0176,34.5683,267900.0],["2023-11-01",34.4795,35.0746,34.4795,34.9858,281400.0],["2023-11-02",35.3588,36.0249,35.0657,35.9716,475600.0],["2023-11-03",36.2115,37.1885,36.2115,37.0375,336700.0],["2023-11-06",37.1352,37.4638,36.8687,37.3039,402500.0],["2023-11-07",37.1352,37.6059,36.469,37.2684,526100.0],["2023-11-08",37.1174,37.4727,36.7799,36.9487,318600.0],["2023-11-09",36.5845,37.2862,36.4246,36.5756,233000.0],["2023-11-10",36.4868,36.7533,35.8828,36.6467,208300.0],["2023-11-13",36.8421,37.2773,36.6378,37.1263,226900.0],["2023-11-14",37.3483,37.748,37.0641,37.2329,380400.0],["2023-11-15",37.5526,38.3698,37.2329,37.7214,475600.0],["2023-11-16",36.9309,37.4904,36.4957,37.1085,253000.0],["2023-11-17",37.0996,37.2862,36.5312,36.9309,582100.0],["2023-11-20",37.2329,37.8813,37.1085,37.2684,495800.0],["2023-11-21",37.0019,37.0019,36.2115,36.7,505900.0],["2023-11-22",36.7444,36.771,35.9095,36.469,317700.0],["2023-11-24",36.4335,37.1618,36.2825,37.0197,287800.0],["2023-11-27",36.771,36.771,34.8348,34.9325,707100.0],["2023-11-28",34.968,35.1101,34.5061,34.8525,436100.0],["2023-11-29",34.8614,35.0302,34.0532,34.1686,557000.0],["2023-11-30",34.4617,34.6305,33.1294,34.1153,1336000.0],["2023-12-01",34.2841,34.2841,32.8719,33.0406,404400.0],["2023-12-04",32.863,33.9288,32.5077,33.2005,664400.0],["2023-12-05",32.7742,33.5647,32.7742,33.4581,381300.0],["2023-12-06",33.4758,33.8134,33.2271,33.3248,358800.0],["2023-12-07",33.2005,33.5291,33.1028,33.5114,403800.0],["2023-12-08",33.316,33.4492,32.934,33.2538,815900.0],["2023-12-11",33.0051,33.085,32.2235,32.8097,256500.0],["2023-12-12",32.8097,34.7459,32.6854,34.666,559800.0],["2023-12-13",34.2574,34.8436,33.8311,34.1953,331300.0],["2023-12-14",33.911,34.5328,33.8844,34.4617,351900.0],["2023-12-15",34.4617,34.515,33.911,34.2308,470100.0],["2023-12-18",34.1953,34.6305,33.7512,34.4617,237600.0],["2023-12-19",34.1953,35.6075,34.1864,35.421,601000.0],["2023-12-20",35.1812,36.0072,35.1812,35.3854,540000.0],["2023-12-21",35.6164,36.398,35.6075,36.0249,649600.0],["2023-12-22",35.0835,35.572,34.2663,35.2789,336900.0],["2023-12-26",35.3055,35.6519,34.8525,35.0302,312000.0],["2023-12-27",35.0302,35.19,33.8755,34.4973,388100.0],["2023-12-28",34.7282,35.3677,34.7104,34.9769,377800.0],["2023-12-29",34.7726,35.4654,34.7459,35.2611,282400.0],["2024-01-02",31.655,31.655,28.9816,30.0918,2957800.0],["2024-01-03",29.9675,29.9941,29.026,29.2836,1180900.0],["2024-01-04",29.5678,30.4471,29.5056,29.7188,961800.0],["2024-01-05",29.6566,29.7721,29.0882,29.5412,460500.0],["2024-01-08",29.3014,29.3014,28.9194,29.0615,1020300.0],["2024-01-09",28.8661,29.177,28.6441,29.0349,493800.0],["2024-01-10",28.8928,29.2125,28.7862,28.8128,542400.0],["2024-01-11",28.955,29.0615,28.3776,28.7151,281600.0],["2024-01-12",28.653,28.9905,28.2266,28.3066,430800.0],["2024-01-16",27.9868,27.9868,26.7789,26.9299,736600.0],["2024-01-17",26.2016,27.072,25.9973,26.548,645000.0],["2024-01-18",26.8588,27.0453,26.166,26.2815,538200.0],["2024-01-19",26.4236,26.6368,25.9529,26.5124,431100.0],["2024-01-22",26.0239,26.6457,26.0239,26.468,712900.0],["2024-01-23",27.1608,28.0668,27.1608,27.445,565400.0],["2024-01-24",28.271,28.3332,27.827,28.2622,535000.0],["2024-01-25",28.2444,28.7151,27.4717,28.0579,733500.0],["2024-01-26",27.9247,28.1467,27.3207,27.7026,687300.0],["2024-01-29",27.5427,27.6227,27.0809,27.1253,344600.0],["2024-01-30",26.6457,26.9921,26.468,26.6279,262600.0],["2024-01-31",26.6279,27.8358,26.6279,27.2319,487400.0],["2024-02-01",27.5072,28.1023,27.3385,27.8536,373700.0],["2024-02-02",27.7381,27.827,27.1431,27.596,286700.0],["2024-02-05",27.7026,28.573,27.4894,28.2266,540500.0],["2024-02-06",29.0349,30.0918,29.0349,29.6655,2207100.0],["2024-02-07",29.3102,29.5589,29.026,29.2036,748900.0],["2024-02-08",29.3102,29.7899,28.7418,29.5589,426700.0],["2024-02-09",29.9053,29.9053,28.9905,29.328,233200.0],["2024-02-12",29.3369,30.0563,29.3369,30.0297,294200.0],["2024-02-13",29.7721,29.7721,27.8891,28.2888,426300.0],["2024-02-14",28.8661,29.4435,28.7063,29.399,458100.0],["2024-02-15",29.3635,29.9853,29.3014,29.8165,350600.0],["2024-02-16",30.4738,30.6425,29.3813,29.4346,440700.0],["2024-02-20",29.3191,29.701,28.2977,28.804,479200.0],["2024-02-21",29.1859,29.5056,28.7329,28.8484,422800.0],["2024-02-22",28.9461,28.9816,28.0934,28.7684,285800.0],["2024-02-23",28.8395,28.8661,28.0845,28.8484,335900.0],["2024-02-26",28.8128,28.8128,28.0135,28.4842,415500.0],["2024-02-27",28.8395,28.8395,28.2533,28.4665,956300.0],["2024-02-28",28.0934,28.2533,27.6671,27.9779,591500.0],["2024-02-29",28.3155,28.7329,27.7737,27.9779,5000800.0],["2024-03-01",28.0668,28.9994,28.0668,28.7507,757600.0],["2024-03-04",28.653,28.9194,27.9247,28.1201,851000.0],["2024-03-05",27.9779,28.6619,27.8447,28.5997,824900.0],["2024-03-06",28.9727,29.1681,28.0579,28.3421,440000.0],["2024-03-07",27.9779,28.3155,27.2585,28.1378,840700.0],["2024-03-08",28.271,28.8661,25.8552,26.1927,1925300.0],["2024-03-11",26.3703,26.9832,26.2904,26.5391,571800.0],["2024-03-12",27.0187,28.271,27.0187,28.0224,420900.0],["2024-03-13",28.2178,29.3902,27.7737,29.2303,766700.0],["2024-03-14",28.9727,28.9727,28.2089,28.3066,1152600.0],["2024-03-15",28.4398,29.0704,28.2444,28.653,1168800.0],["2024-03-18",29.0349,29.7632,28.6174,29.6389,1072100.0],["2024-03-19",26.8233,28.1378,25.9173,27.9602,1353900.0],["2024-03-20",28.2799,28.3332,27.1963,28.3243,423600.0],["2024-03-21",28.3332,28.3865,27.3118,27.6404,454200.0],["2024-03-22",27.525,27.6404,27.0276,27.2674,266300.0],["2024-03-25",26.9832,27.1431,26.77,26.8677,211800.0],["2024-03-26",26.8855,27.0809,26.5302,26.6457,323100.0],["2024-03-27",26.5835,27.4006,26.5391,26.8677,572700.0],["2024-03-28",26.9743,27.7115,26.9743,27.3118,739800.0],["2024-04-01",27.445,28.4132,27.445,28.2977,618100.0],["2024-04-02",28.422,29.5678,28.2799,29.5678,675600.0],["2024-04-03",29.0349,30.3405,29.0349,30.3405,439200.0],["2024-04-04",30.0918,30.4293,29.6922,30.0385,511800.0],["2024-04-05",30.1274,30.5182,29.932,30.2517,216100.0],["2024-04-08",30.4915,31.0511,30.4116,31.0244,388500.0],["2024-04-09",30.9179,31.2021,30.5892,30.8912,873600.0],["2024-04-10",30.527,31.0422,30.003,30.2162,740200.0],["2024-04-11",30.1984,30.527,30.0474,30.1895,440000.0],["2024-04-12",30.154,30.154,28.9372,29.2214,547100.0],["2024-04-15",29.5412,29.8076,28.5997,28.7596,381700.0],["2024-04-16",28.6352,28.8128,28.2089,28.2533,362000.0],["2024-04-17",28.5819,29.0793,28.4398,28.6086,380100.0],["2024-04-18",28.9905,29.2392,28.7507,29.0082,426200.0],["2024-04-19",28.6707,28.9017,28.4842,28.6263,277000.0],["2024-04-22",28.8306,29.2747,28.6086,29.1326,293600.0],["2024-04-23",29.2214,29.63,28.9727,29.3102,335800.0],["2024-04-24",29.6833,29.781,29.3458,29.6477,254500.0],["2024-04-25",29.3546,29.7099,29.2658,29.5145,140700.0],["2024-04-26",29.8698,30.0385,29.5767,29.6477,323200.0],["2024-04-29",29.7188,29.9764,29.4079,29.7277,311500.0],["2024-04-30",29.3635,29.6477,28.9194,28.9727,375300.0],["2024-05-01",28.9727,29.2392,28.5464,28.6086,264300.0],["2024-05-02",29.3102,30.2961,29.2125,30.0385,413900.0],["2024-05-03",30.0918,30.2784,29.6922,29.9941,348200.0],["2024-05-06",29.9764,30.1807,29.8431,29.9941,152800.0],["2024-05-07",29.7277,29.7721,29.4346,29.5412,199500.0],["2024-05-08",29.2392,29.6033,29.1681,29.4612,224900.0],["2024-05-09",29.6566,30.1984,29.5145,30.1807,318500.0],["2024-05-10",30.1984,30.2339,29.7454,29.8876,324900.0],["2024-05-13",30.5448,31.2465,30.2872,30.7402,442100.0],["2024-05-14",30.5715,30.607,29.9853,30.1274,276800.0],["2024-05-15",30.456,30.4738,30.1362,30.3761,517100.0],["2024-05-16",30.6336,30.758,30.2162,30.2961,409400.0],["2024-05-17",29.9586,30.6247,29.7987,30.1629,296700.0],["2024-05-20",30.0474,30.2872,29.7721,29.8964,184500.0],["2024-05-21",29.4967,29.9053,29.4523,29.6389,323700.0],["2024-05-22",29.6389,30.0741,29.3813,29.4612,189100.0],["2024-05-23",29.4079,29.63,28.6707,28.8306,232900.0],["2024-05-24",28.955,29.2303,28.6619,28.9017,269900.0],["2024-05-28",29.0438,29.3191,28.8573,28.9994,354600.0],["2024-05-29",26.6545,27.9513,25.8996,27.827,813000.0],["2024-05-30",27.7115,28.1911,27.4184,27.6316,617900.0],["2024-05-31",27.3385,27.596,26.3259,26.5213,571600.0],["2024-06-03",26.9654,27.0631,26.0772,26.1749,321900.0],["2024-06-04",26.166,26.5924,25.8196,25.8641,434100.0],["2024-06-05",25.9351,26.4591,25.6242,25.7219,491700.0],["2024-06-06",25.8907,26.0595,25.642,25.9262,315900.0],["2024-06-07",25.7131,26.2193,25.4999,25.5088,350600.0],["2024-06-10",25.5532,26.1039,25.491,25.571,307500.0],["2024-06-11",25.491,25.7486,25.1802,25.189,281800.0],["2024-06-12",25.3134,25.5887,25.0647,25.2956,333700.0],["2024-06-13",25.3045,25.6598,25.0647,25.2867,385600.0],["2024-06-14",25.0469,25.3756,24.9226,25.0025,652300.0],["2024-06-17",24.9581,25.1979,24.7627,25.0647,310500.0],["2024-06-18",25.0292,25.7486,24.9759,25.5177,291700.0],["2024-06-20",25.2956,25.7575,25.2956,25.7131,358600.0],["2024-06-21",25.6687,26.015,25.6687,25.9706,487900.0],["2024-06-24",25.9173,26.6279,25.8729,26.5124,309000.0],["2024-06-25",26.246,26.5302,25.7397,25.793,382000.0],["2024-06-26",25.8463,26.699,25.7486,26.6634,344500.0],["2024-06-27",26.3437,26.8499,26.3437,26.6457,336400.0],["2024-06-28",26.6457,26.7345,26.3792,26.7256,263000.0],["2024-07-01",26.9121,27.2852,26.7611,26.9121,208700.0],["2024-07-02",26.9476,27.6138,26.8411,27.5427,352000.0],["2024-07-03",27.8447,28.955,27.7559,28.3332,412600.0],["2024-07-05",28.1911,28.8395,28.1467,28.6619,367000.0],["2024-07-08",28.5642,29.4968,28.4309,29.4701,519600.0],["2024-07-09",29.3102,31.4064,29.3102,31.0244,731400.0],["2024-07-10",31.0866,31.0866,30.2251,30.5448,664700.0],["2024-07-11",30.7491,31.1399,30.1096,30.1629,447700.0],["2024-07-12",30.4293,31.0422,30.1984,30.8024,305700.0],["2024-07-15",30.5448,30.6248,29.9497,30.3761,311900.0],["2024-07-16",30.3228,31.0067,30.2162,30.4382,341600.0],["2024-07-17",30.3316,31.0156,29.9231,30.003,334100.0],["2024-07-18",30.1984,30.5626,29.5944,29.6744,302000.0],["2024-07-19",29.5589,30.1895,29.4879,29.9053,182200.0],["2024-07-22",30.2695,30.8379,30.0208,30.5537,248400.0],["2024-07-23",30.2961,30.5004,29.8787,30.305,201800.0],["2024-07-24",30.2162,30.8024,29.9853,30.2339,228100.0],["2024-07-25",30.0474,30.3761,30.0208,30.0297,264000.0],["2024-07-26",30.0208,30.2339,29.6477,29.9853,254200.0],["2024-07-29",30.0297,30.4471,29.8165,30.0385,581300.0],["2024-07-30",30.0208,30.2428,29.7366,29.7632,379900.0],["2024-07-31",30.1718,30.2428,29.5589,29.5678,262700.0],["2024-08-01",29.5767,30.0474,29.1948,29.3458,256900.0],["2024-08-02",29.0793,29.7543,28.955,29.6122,317500.0],["2024-08-05",28.0756,29.0082,27.4539,28.9816,452200.0],["2024-08-06",28.8661,30.2073,28.8661,29.4701,275200.0],["2024-08-07",29.5767,30.3672,29.5678,29.7366,258700.0],["2024-08-08",30.2073,30.3761,29.55,30.2784,367100.0],["2024-08-09",30.1096,30.6425,30.0208,30.1629,504500.0],["2024-08-12",30.4116,31.2909,30.0474,30.98,283700.0],["2024-08-13",30.9711,31.0777,30.5537,31.0777,278100.0],["2024-08-14",31.2554,31.4241,30.7935,30.8202,337700.0],["2024-08-15",30.7846,31.2021,29.7899,30.829,229800.0],["2024-08-16",30.9534,31.5129,30.8113,31.2198,223700.0],["2024-08-19",31.2198,31.6728,31.1044,31.5929,236300.0],["2024-08-20",31.282,31.6284,30.5537,30.5981,213500.0],["2024-08-21",30.8202,32.0192,30.607,31.3797,402300.0],["2024-08-22",31.2376,31.8416,30.2517,30.3761,542100.0],["2024-08-23",30.3316,30.8734,30.2251,30.4027,260500.0],["2024-08-26",29.9675,30.1096,29.7099,29.9231,371700.0],["2024-08-27",29.9853,30.4915,29.7987,29.8165,271900.0],["2024-08-28",30.1984,31.7527,29.9764,30.7402,462700.0],["2024-08-29",30.8912,31.1754,30.6692,30.7136,457700.0],["2024-08-30",30.5626,30.7669,30.4027,30.5448,479000.0],["2024-09-03",30.1362,30.7935,29.8876,30.4826,278400.0],["2024-09-04",30.6336,31.0067,30.2872,30.4471,303500.0],["2024-09-05",30.3938,31.0777,30.3938,30.6425,359200.0],["2024-09-06",30.3849,31.5307,30.3849,30.8646,338400.0],["2024-09-09",30.7313,31.5751,30.6603,31.4774,373000.0],["2024-09-10",31.5307,32.1702,31.3886,31.5129,411900.0],["2024-09-11",31.5129,32.0636,31.5129,31.6018,309700.0],["2024-09-12",31.735,32.1524,31.6462,32.0281,334500.0],["2024-09-13",32.1524,32.1968,31.8149,32.1347,221200.0],["2024-09-16",32.1524,32.3301,31.8504,31.9215,255200.0],["2024-09-17",32.0281,32.259,31.5218,31.5662,343000.0],["2024-09-18",31.3975,31.6906,30.8912,30.9001,302400.0],["2024-09-19",31.2465,32.0281,31.2287,31.6284,500300.0],["2024-09-20",31.5929,32.0281,31.2909,31.3175,285900.0],["2024-09-23",31.3175,32.0814,31.3175,31.7172,425400.0],["2024-09-24",32.5521,33.1294,32.1613,32.6498,745300.0],["2024-09-25",32.1524,32.8008,32.108,32.2679,596300.0],["2024-09-26",33.7157,33.9643,32.5521,33.4314,578500.0],["2024-09-27",33.8844,34.4617,33.2449,33.4847,468000.0],["2024-09-30",33.8844,33.9466,31.6995,32.188,792900.0],["2024-10-01",32.3834,33.0939,31.9126,32.4899,500200.0],["2024-10-02",33.5913,33.8222,31.4863,32.2857,903900.0],["2024-10-03",31.6462,31.8505,30.98,31.0511,497200.0],["2024-10-04",31.4774,32.3212,31.3353,32.2235,431800.0],["2024-10-07",32.6409,32.8808,31.5041,31.7616,323400.0],["2024-10-08",30.0652,31.3708,29.8964,31.0955,789100.0],["2024-10-09",30.9356,32.0014,30.678,30.678,724800.0],["2024-10-10",30.9001,31.1754,30.7402,31.0866,365700.0],["2024-10-11",31.0067,32.4899,31.0067,32.4455,472000.0],["2024-10-14",32.0547,32.1258,31.6106,31.6195,289600.0],["2024-10-15",31.2642,31.3531,29.7543,30.2162,552200.0],["2024-10-16",30.1185,31.0866,29.8165,29.852,332400.0],["2024-10-17",29.7543,29.8343,29.3724,29.3724,309600.0],["2024-10-18",30.0474,30.2695,29.7366,29.781,354700.0],["2024-10-21",29.5145,29.7543,29.3635,29.6211,301700.0],["2024-10-22",29.7366,31.0511,29.7366,30.5182,299400.0],["2024-10-23",30.5182,31.0244,29.8876,29.8876,284000.0],["2024-10-24",29.7987,30.083,29.5056,30.0119,364400.0],["2024-10-25",30.0918,30.829,30.0918,30.305,286600.0],["2024-10-28",30.4205,30.9623,30.1718,30.1984,310300.0],["2024-10-29",30.3405,30.9978,30.3139,30.7136,226700.0],["2024-10-30",30.3849,30.5182,29.9675,30.0385,294000.0],["2024-10-31",29.8609,30.3938,29.8165,30.2428,316500.0],["2024-11-01",30.3672,30.607,29.3191,29.399,281700.0],["2024-11-04",29.5678,30.3405,29.4701,29.8609,195400.0],["2024-11-05",30.2961,30.5093,29.8609,30.0208,377500.0],["2024-11-06",29.7543,30.5448,29.4257,30.1984,844700.0],["2024-11-07",30.6248,30.98,30.3672,30.5004,255200.0],["2024-11-08",29.9497,30.6603,29.7899,30.2339,233600.0],["2024-11-11",30.1274,30.3494,29.5412,30.0741,289900.0],["2024-11-12",29.6833,30.0297,29.3102,29.9408,594000.0],["2024-11-13",30.1185,32.1613,29.9408,31.806,960200.0],["2024-11-14",31.7261,32.3922,31.5129,32.3301,535200.0],["2024-11-15",32.5965,32.9518,32.2768,32.561,281300.0],["2024-11-18",32.5965,32.8008,31.8682,32.1347,400700.0],["2024-11-19",31.9748,32.2945,31.806,32.0636,173500.0],["2024-11-20",31.9304,32.3123,31.8504,32.0814,229100.0],["2024-11-21",31.7794,32.1791,31.7794,32.0014,228000.0],["2024-11-22",31.7083,31.9659,30.0474,30.1185,441900.0],["2024-11-25",30.1185,31.1843,30.1096,30.8646,529600.0],["2024-11-26",30.8912,31.282,30.8734,31.0866,276200.0],["2024-11-27",31.7972,35.2877,31.7972,34.3729,742100.0],["2024-11-29",34.3729,34.9502,34.1065,34.5061,391500.0],["2024-12-02",34.3018,37.9789,34.2752,37.6237,659100.0],["2024-12-03",37.375,37.7125,35.9628,36.5579,505000.0],["2024-12-04",36.2381,36.4157,35.1723,35.421,575400.0],["2024-12-05",35.4032,36.3713,35.1812,36.3269,453900.0],["2024-12-06",34.7282,36.7799,34.5417,36.1138,350100.0],["2024-12-09",37.3039,37.748,35.8207,36.6378,705700.0],["2024-12-10",36.1049,36.5134,35.6608,35.9361,383200.0],["2024-12-11",35.5276,36.3713,35.5276,35.945,507500.0],["2024-12-12",35.8651,36.3003,35.6697,35.8917,202200.0],["2024-12-13",35.4743,35.7052,34.8614,35.3588,632100.0],["2024-12-16",34.8614,35.8562,34.2308,34.7904,673100.0],["2024-12-17",34.7282,35.723,34.6394,34.7992,767900.0],["2024-12-18",33.467,34.8792,31.0955,32.9074,3192800.0],["2024-12-19",33.1383,33.5558,32.3567,32.7653,880200.0],["2024-12-20",33.014,36.9753,32.9607,36.2203,1561900.0],["2024-12-23",36.2203,36.7266,35.7496,36.6111,615800.0],["2024-12-24",36.7888,36.7977,36.1848,36.4157,230900.0],["2024-12-26",36.0249,37.0819,35.794,36.9842,370800.0],["2024-12-27",36.9664,38.0855,36.9309,37.5082,498600.0],["2024-12-30",37.3039,37.4904,35.7674,36.4779,706600.0],["2024-12-31",36.1049,37.2773,36.0161,37.1707,511100.0],["2025-01-02",37.1707,37.3839,35.2611,35.3321,456400.0],["2025-01-03",35.5275,35.7496,34.4706,34.6127,503300.0],["2025-01-06",35.0835,35.3588,34.1509,34.1953,414300.0],["2025-01-07",34.2308,34.6927,33.8489,33.9199,666100.0],["2025-01-08",34.2397,34.666,33.4048,34.2397,388800.0],["2025-01-10",33.8933,34.9058,33.4936,34.2663,353500.0],["2025-01-13",34.1864,35.2877,34.1864,35.19,312200.0],["2025-01-14",35.6164,36.4513,35.1279,35.3499,380700.0],["2025-01-15",35.7052,36.2115,35.3677,35.9006,401000.0],["2025-01-16",35.9272,37.2773,35.9272,37.0108,438700.0],["2025-01-17",36.9575,38.3786,36.9575,38.1388,396500.0],["2025-01-21",40.0484,40.084,38.1744,39.2757,606700.0],["2025-01-22",38.8139,39.4178,38.3254,39.2224,613200.0],["2025-01-23",39.2224,39.2224,38.2365,38.6273,426800.0],["2025-01-24",38.8671,41.7538,38.8671,41.1942,566900.0],["2025-01-27",40.7323,40.9721,39.2046,39.2668,367200.0],["2025-01-28",39.4711,40.2882,39.0981,40.2794,205800.0],["2025-01-29",40.2794,40.7146,39.1425,39.3024,226200.0],["2025-01-30",39.4711,40.9899,39.4711,40.1817,249600.0],["2025-01-31",40.2438,40.2438,38.1299,38.503,190000.0],["2025-02-03",37.2329,39.3823,37.2329,38.8583,168700.0],["2025-02-04",39.5422,40.7235,39.0625,39.9685,359000.0],["2025-02-05",39.5333,40.2527,39.5244,40.1994,147700.0],["2025-02-06",40.6968,40.8567,39.9685,40.3682,355100.0],["2025-02-07",40.981,41.9225,40.4836,41.1409,248300.0],["2025-02-10",41.5761,41.5761,40.2616,40.5281,207700.0],["2025-02-11",40.5192,40.6702,39.6488,40.1461,254500.0],["2025-02-12",40.2083,40.7146,39.782,39.8708,216500.0],["2025-02-13",39.9152,41.4518,39.5333,41.3807,296300.0],["2025-02-14",41.9936,42.9706,41.6294,41.8781,371400.0],["2025-02-18",42.411,45.4664,41.4251,44.1341,940500.0],["2025-02-19",44.2407,44.2762,42.2511,42.7485,623200.0],["2025-02-20",44.0009,45.4575,43.5834,44.4006,487500.0],["2025-02-21",45.8305,46.0259,43.2992,43.4946,399500.0],["2025-02-24",43.9387,46.1769,43.7433,44.4983,931300.0],["2025-02-25",49.1168,49.1257,44.2496,46.2569,2746500.0],["2025-02-26",45.9016,45.9016,42.2067,43.5213,1343600.0],["2025-02-27",43.086,43.2104,40.8744,41.8781,908000.0],["2025-02-28",40.9455,41.6294,39.9951,41.5584,822500.0],["2025-03-03",41.8248,42.0469,41.212,41.6028,569800.0],["2025-03-04",41.7449,42.4288,40.9988,42.0557,454300.0],["2025-03-05",42.3932,44.4094,42.2955,43.9831,650200.0],["2025-03-06",44.0186,45.7595,43.8765,44.6848,1022400.0],["2025-03-07",44.4983,44.5515,42.8018,43.3791,471300.0],["2025-03-10",43.3436,44.1075,42.5265,42.864,470700.0],["2025-03-11",43.0772,43.7611,42.562,43.237,382100.0],["2025-03-12",43.1926,43.2548,42.5176,43.2104,297500.0],["2025-03-13",42.5975,43.237,41.5051,41.5228,429000.0],["2025-03-14",42.562,43.0683,41.6916,42.3488,888900.0],["2025-03-17",42.491,44.2585,41.9847,43.6012,928800.0],["2025-03-18",43.7344,43.7344,40.8744,42.3577,1489700.0],["2025-03-19",42.5265,42.5265,40.4126,41.6383,1341400.0],["2025-03-20",37.9878,38.9471,36.2381,36.62,4556200.0],["2025-03-21",37.224,37.4993,36.8065,37.2773,1976500.0],["2025-03-24",37.2951,38.0678,37.2595,37.748,1037800.0],["2025-03-25",37.4016,37.748,37.2506,37.3306,500900.0],["2025-03-26",37.3395,38.2721,37.1441,38.0234,508800.0],["2025-03-27",37.9523,38.5918,37.8102,37.8635,410200.0],["2025-03-28",37.5437,37.8102,36.7888,36.9042,642000.0],["2025-03-31",37.3039,37.7391,36.9753,37.2862,383400.0],["2025-04-01",37.6592,37.6947,37.1263,37.4105,280800.0],["2025-04-02",37.748,37.8368,37.1263,37.5704,424300.0],["2025-04-03",37.4194,37.6947,36.9664,37.3839,529900.0],["2025-04-04",35.5276,36.2914,34.4884,34.7637,959300.0],["2025-04-07",33.7512,35.8295,33.7512,34.5061,754000.0],["2025-04-08",35.4387,35.5098,33.5558,33.8755,1051900.0],["2025-04-09",33.3337,35.3499,33.3337,34.7193,729100.0],["2025-04-10",34.7015,35.2078,33.6979,34.1153,801600.0],["2025-04-11",33.7068,35.1723,33.7068,34.9058,541800.0],["2025-04-14",34.9058,36.1848,34.9058,35.7851,682900.0],["2025-04-15",35.9894,37.4816,35.8917,37.0464,364300.0],["2025-04-16",36.5046,36.7177,35.4387,35.7585,700900.0],["2025-04-17",36.0221,36.6859,35.5857,35.6403,534500.0],["2025-04-21",35.4312,35.7676,34.9129,35.713,352400.0],["2025-04-22",35.9585,37.0223,35.9312,36.8313,501100.0],["2025-04-23",37.4859,37.4859,36.5131,36.9859,543100.0],["2025-04-24",37.1677,37.3314,36.1767,37.295,821300.0],["2025-04-25",37.6769,37.6769,36.895,37.0313,493600.0],["2025-04-28",37.3496,37.7314,36.704,37.4314,336400.0],["2025-04-29",37.8133,38.0678,37.4587,37.6587,305100.0],["2025-04-30",37.1041,37.9587,36.6495,37.4223,250600.0],["2025-05-01",37.4678,37.9496,36.9859,37.1404,176500.0],["2025-05-02",37.5496,38.5406,37.4223,38.4133,331500.0],["2025-05-05",38.0224,38.3951,37.7678,38.1951,345500.0],["2025-05-06",37.3677,38.8861,37.295,38.5224,538400.0],["2025-05-07",38.2042,38.9679,38.2042,38.9316,266700.0],["2025-05-08",39.3316,39.4862,38.6042,38.9679,312900.0],["2025-05-09",39.277,39.4134,38.0769,38.477,195900.0],["2025-05-12",38.6497,39.4407,38.6497,38.9679,193300.0],["2025-05-13",38.6224,39.1952,38.5406,38.5952,291900.0],["2025-05-14",38.8225,39.268,38.1951,38.4588,208700.0],["2025-05-15",38.6952,38.8588,38.0769,38.7588,227400.0],["2025-05-16",38.3315,38.7861,38.186,38.3679,143300.0],["2025-05-19",37.9769,38.7315,37.9769,38.6679,181000.0],["2025-05-20",38.3497,39.7135,38.3497,39.4498,305500.0],["2025-05-21",39.1498,40.0044,39.1498,39.2316,237400.0],["2025-05-22",39.4862,40.0771,39.3225,39.7771,190100.0],["2025-05-23",39.4316,39.8226,39.0588,39.6771,264500.0],["2025-05-27",38.186,42.2137,38.186,41.9955,615200.0],["2025-05-28",42.4956,43.8685,41.9773,43.8321,592800.0],["2025-05-29",44.0958,44.614,43.5321,44.5685,462400.0],["2025-05-30",43.923,44.3412,43.0502,43.5321,608700.0],["2025-06-02",43.4593,43.4957,43.0047,43.3502,161000.0],["2025-06-03",43.3411,43.4502,42.6865,42.7593,236800.0],["2025-06-04",42.732,43.4502,42.7229,42.932,291200.0],["2025-06-05",43.2048,43.8321,42.7956,43.4593,397800.0],["2025-06-06",43.1775,43.7412,43.1684,43.6412,484200.0],["2025-06-09",43.9503,44.614,43.9503,44.4049,360600.0],["2025-06-10",44.614,45.3232,44.5594,45.0959,342900.0],["2025-06-11",45.2141,46.0505,44.8686,45.0686,265300.0],["2025-06-12",45.0504,45.5141,45.0504,45.2595,232700.0],["2025-06-13",44.9231,45.2959,44.5231,44.5685,353200.0],["2025-06-16",44.4685,45.7323,44.4685,45.2504,229000.0],["2025-06-17",45.1868,45.7596,45.0777,45.4595,371800.0],["2025-06-18",45.4595,46.1869,45.4414,46.0051,458900.0],["2025-06-20",45.9414,46.1324,45.1141,45.3141,642400.0],["2025-06-23",45.0083,45.8515,45.0083,45.5735,214800.0],["2025-06-24",45.8701,46.9079,45.6477,46.8245,277700.0],["2025-06-25",46.7968,46.945,46.5651,46.8153,207700.0],["2025-06-26",47.0747,47.1025,46.6021,46.9079,186800.0],["2025-06-27",46.667,47.5474,46.667,47.1674,246500.0],["2025-06-30",47.2879,47.4083,46.806,47.1767,140900.0],["2025-07-01",47.362,47.7976,46.8616,47.2879,213700.0],["2025-07-02",47.3527,47.7141,46.528,47.1396,194700.0],["2025-07-03",47.0191,47.3991,46.4817,46.9635,90000.0],["2025-07-07",47.0747,47.4732,46.7782,47.2415,449100.0],["2025-07-08",47.2415,50.5034,47.2415,49.7436,865800.0],["2025-07-09",50.4849,50.4942,49.4007,49.5953,263900.0],["2025-07-10",49.5767,50.244,49.2246,49.4377,223000.0],["2025-07-11",49.447,49.9752,49.1319,49.7343,125800.0],["2025-07-14",49.725,50.3644,49.5211,50.0493,185700.0],["2025-07-15",50.2347,51.1428,49.827,50.8648,335600.0],["2025-07-16",50.9667,51.1428,50.1976,50.4015,350400.0],["2025-07-17",50.4849,51.217,50.4664,50.6054,158900.0],["2025-07-18",50.522,50.7166,49.4099,49.9567,188700.0],["2025-07-21",49.864,49.8826,48.5203,49.2524,534000.0],["2025-07-22",49.2524,49.2524,48.5852,49.1134,194800.0],["2025-07-23",49.0671,49.7436,48.9929,49.5211,287800.0],["2025-07-24",49.4377,49.5767,48.1033,48.2145,187300.0],["2025-07-25",47.9273,47.9551,46.9265,47.3249,356300.0],["2025-07-28",47.4176,47.5659,46.3612,46.7411,257300.0],["2025-07-29",47.1859,47.501,46.6207,46.7782,124600.0],["2025-07-30",46.7782,47.0655,46.5373,46.6207,80200.0],["2025-07-31",46.7875,46.7967,46.1944,46.5187,206800.0],["2025-08-01",46.0554,47.1396,45.8052,46.8153,295100.0],["2025-08-04",47.2601,48.0663,46.2778,46.5095,205500.0],["2025-08-05",46.7967,46.945,46.2222,46.5836,284900.0],["2025-08-06",46.3797,47.0747,46.3797,46.9172,228000.0],["2025-08-07",47.1025,47.6585,46.9821,47.2601,291100.0],["2025-08-08",47.2045,47.2508,46.6855,46.9357,95000.0],["2025-08-11",47.1118,47.2601,46.4261,46.7411,119000.0],["2025-08-12",46.7411,47.1303,46.5465,46.7411,147100.0],["2025-08-13",47.2323,47.5103,47.0655,47.2693,257200.0],["2025-08-14",47.0284,47.2601,46.4353,46.6763,223000.0],["2025-08-15",46.6763,46.9357,46.2963,46.6763,221600.0],["2025-08-18",46.9635,47.2508,46.3983,46.4353,247800.0],["2025-08-19",46.1573,46.3797,44.9712,45.7774,453400.0],["2025-08-20",45.8979,46.667,45.5828,46.667,205800.0],["2025-08-21",46.4909,47.1674,46.0925,47.1303,177200.0],["2025-08-22",47.1303,48.0755,46.9079,48.0385,378800.0],["2025-08-25",48.2609,48.891,48.1868,48.6872,351300.0],["2025-08-26",48.9652,48.9652,47.7234,47.7605,456400.0],["2025-08-27",47.7605,50.3088,47.6585,49.6138,701400.0],["2025-08-28",49.7992,50.1328,47.6863,47.8809,273100.0],["2025-08-29",48.0292,50.7166,47.918,50.0957,623900.0],["2025-09-02",50.4478,54.5437,50.3552,54.4325,1243300.0],["2025-09-03",55.2016,56.4248,54.9514,55.4796,834400.0],["2025-09-04",55.4796,57.7592,54.729,57.4905,1346900.0],["2025-09-05",58.3801,59.6126,57.3793,57.9816,1298400.0],["2025-09-08",58.9361,60.011,58.2874,59.0102,773400.0],["2025-09-09",58.8434,59.3809,58.5469,59.1214,474600.0],["2025-09-10",59.3253,59.7608,57.5924,58.343,630000.0],["2025-09-11",58.2782,58.7044,56.9994,57.1476,309600.0],["2025-09-12",56.9901,58.0094,56.7028,57.9446,591100.0],["2025-09-15",58.1206,58.6303,57.926,57.9631,864400.0],["2025-09-16",57.6295,58.8156,57.2032,58.2874,419100.0],["2025-09-17",58.7415,58.8712,57.2866,58.0836,848500.0],["2025-09-18",57.926,59.0658,57.7685,58.8156,304700.0],["2025-09-19",58.8156,59.0102,57.509,58.0372,760700.0],["2025-09-22",58.2725,58.3383,56.7387,57.0116,421000.0],["2025-09-23",56.8328,57.3127,56.4941,56.56,314000.0],["2025-09-24",56.7387,58.009,56.4564,57.849,465400.0],["2025-09-25",57.7361,57.7361,55.5626,55.8731,294700.0],["2025-09-26",55.986,56.0707,54.5557,55.0921,290600.0],["2025-09-29",55.5155,56.6446,55.3179,55.5908,211300.0],["2025-09-30",55.4496,55.9578,54.8004,55.1485,280900.0],["2025-10-01",55.158,56.0518,55.158,55.6378,195300.0],["2025-10-02",56.4094,56.9269,55.2332,55.2709,377100.0],["2025-10-03",55.2709,56.1083,54.8192,55.2426,174800.0],["2025-10-06",55.1203,55.7037,54.5934,54.8945,196500.0],["2025-10-07",54.4711,55.4026,54.3582,54.3582,286700.0],["2025-10-08",54.5369,55.0921,54.5181,54.6593,165000.0],["2025-10-09",54.6781,54.9792,53.4549,54.0665,221100.0],["2025-10-10",54.1417,54.6875,51.3566,51.6294,481400.0],["2025-10-13",52.5421,53.5489,52.5421,52.8432,255300.0],["2025-10-14",52.9185,53.1537,52.1846,52.8621,251200.0],["2025-10-15",53.1632,54.0194,52.8621,53.7465,276100.0],["2025-10-16",53.7936,54.5746,53.4643,53.5395,401900.0],["2025-10-17",52.975,54.1229,52.5515,53.6242,289000.0],["2025-10-20",54.5746,56.4564,54.5746,55.5437,362500.0],["2025-10-21",55.2332,56.7011,55.2332,55.7131,363900.0],["2025-10-22",55.5531,56.3624,54.8098,55.3179,174800.0],["2025-10-23",55.459,56.3906,55.1862,55.9954,160000.0],["2025-10-24",55.9954,56.7764,55.8919,56.2777,137500.0],["2025-10-27",57.0022,57.8773,57.0022,57.4538,212500.0],["2025-10-28",57.2468,57.2468,55.045,55.8919,297900.0],["2025-10-29",56.3059,57.3974,56.3059,56.9457,202800.0],["2025-10-30",56.4564,57.388,56.0142,56.56,317100.0],["2025-10-31",56.4565,56.9363,55.7037,55.8072,209500.0],["2025-11-03",56.0613,57.181,56.0613,56.8893,188100.0],["2025-11-04",55.9954,56.5882,55.0074,55.3461,214500.0],["2025-11-05",55.252,56.9269,54.9604,56.0989,211400.0],["2025-11-06",56.0518,56.8422,55.6849,55.7978,154500.0],["2025-11-07",55.8166,56.8422,55.2332,55.986,248300.0],["2025-11-10",57.9337,57.9337,56.8516,57.3409,214500.0],["2025-11-11",57.388,57.5668,56.4659,57.3409,186300.0],["2025-11-12",57.0116,57.2562,55.7696,56.3247,271200.0],["2025-11-13",56.4565,56.8705,54.6404,54.9886,233800.0],["2025-11-14",54.3205,56.3812,54.1888,55.2144,263200.0],["2025-11-17",55.2897,56.1271,54.7345,55.1015,330000.0],["2025-11-18",54.6122,56.193,54.5275,55.8448,414000.0],["2025-11-19",55.4685,58.5642,55.4496,56.4094,405900.0],["2025-11-20",60.0508,63.8428,59.0629,59.9379,1395800.0],["2025-11-21",60.032,61.1329,57.849,58.1407,514300.0],["2025-11-24",59.5145,61.6316,59.5145,61.0012,714500.0],["2025-11-25",61.2176,61.2364,59.5333,60.7565,566700.0],["2025-11-26",60.8506,60.8506,59.2887,59.6274,319400.0],["2025-11-28",60.813,61.848,59.1381,59.3922,298000.0],["2025-12-01",59.5051,60.1732,59.1005,59.6745,382900.0],["2025-12-02",59.3922,59.6651,57.9996,58.5171,358500.0],["2025-12-03",58.6206,59.8438,58.1501,58.2725,398400.0],["2025-12-04",58.2442,58.997,58.2442,58.583,265000.0],["2025-12-05",59.3169,60.9636,59.2793,60.0885,476800.0],["2025-12-08",60.0508,61.1047,59.7497,60.4084,384000.0],["2025-12-09",59.8438,60.4837,59.411,60.2014,279300.0],["2025-12-10",59.7403,61.1423,59.7403,60.0791,353600.0],["2025-12-11",60.1355,60.9353,59.3357,59.6839,297400.0],["2025-12-12",59.778,60.6248,59.7686,60.5119,416200.0],["2025-12-15",60.6625,60.8977,59.5239,59.7497,252800.0],["2025-12-16",59.2793,59.9473,57.5668,58.9311,200600.0],["2025-12-17",59.1287,60.4837,59.1287,59.458,200500.0],["2025-12-18",59.7215,60.4084,59.2793,60.2861,269500.0],["2025-12-19",60.2202,62.5726,60.2108,61.3305,997900.0],["2025-12-22",61.3493,62.3279,60.7754,61.7257,256200.0],["2025-12-23",61.7257,62.5161,61.387,62.1397,273600.0],["2025-12-24",62.1021,62.9489,61.8951,61.961,137000.0],["2025-12-26",61.3305,62.375,60.7001,62.0739,135100.0],["2025-12-29",61.4058,61.9421,61.0671,61.6787,230100.0],["2025-12-30",61.6316,61.8386,59.9379,60.3237,333100.0],["2025-12-31",60.7095,62.0268,60.6342,60.9353,386000.0],["2026-01-02",62.3395,63.5623,61.7091,61.8428,360300.0],["2026-01-05",61.6136,63.2852,60.429,63.1515,358400.0],["2026-01-06",64.0017,65.2817,61.9957,62.5115,307700.0],["2026-01-07",62.4064,64.6226,62.0148,64.3742,467800.0],["2026-01-08",64.8996,67.1062,64.6417,66.3229,578300.0],["2026-01-09",66.1892,66.3134,63.0464,63.4285,367400.0],["2026-01-12",64.5748,67.326,64.5748,66.2083,675100.0],["2026-01-13",66.2083,67.7845,66.151,67.3068,289800.0],["2026-01-14",66.963,67.5457,66.1128,66.791,383900.0],["2026-01-15",66.8674,67.6316,66.5044,66.7623,316800.0],["2026-01-16",66.2083,67.1062,64.9569,66.3802,470800.0],["2026-01-20",64.2691,65.3199,63.7247,65.0333,570300.0],["2026-01-21",65.0238,65.9122,62.8649,63.2757,408800.0],["2026-01-22",64.0494,65.3677,64.0303,64.6608,448200.0],["2026-01-23",65.1862,66.342,64.6608,66.2943,318400.0],["2026-01-26",66.237,67.4979,66.1414,66.7623,333900.0],["2026-01-27",66.8674,66.9916,64.785,65.5014,216500.0],["2026-01-28",66.7623,66.8674,64.1259,64.1832,297900.0],["2026-01-29",64.3647,64.5271,61.1455,63.4381,535200.0],["2026-01-30",62.521,63.4094,61.1359,61.4703,514300.0],["2026-02-02",61.8524,62.1103,61.155,61.7282,316900.0],["2026-02-03",61.6327,62.5306,60.0565,61.2315,459500.0],["2026-02-04",59.7986,59.7986,58.1173,59.1586,1027400.0],["2026-02-05",58.7192,59.9992,58.7192,59.3496,234900.0],["2026-02-06",59.7031,61.0309,59.5407,60.2667,381200.0],["2026-02-09",59.9992,62.6739,59.9992,62.1771,391100.0],["2026-02-10",61.9192,62.4255,61.1073,61.8046,132700.0],["2026-02-11",61.3461,61.9765,60.3049,61.7377,265300.0],["2026-02-12",61.8046,61.8619,57.8785,58.5759,452700.0],["2026-02-13",57.7926,58.8242,57.3149,58.4421,319400.0],["2026-02-17",57.9358,58.6332,57.3245,58.3179,251000.0],["2026-02-18",59.2254,60.0183,58.423,59.1586,208200.0],["2026-02-19",59.1586,59.4165,58.3753,59.2063,197900.0],["2026-02-20",58.7574,60.3717,58.7478,59.7604,231300.0],["2026-02-23",59.7604,60.2284,58.6905,58.8624,288800.0],["2026-02-24",58.7478,59.1395,58.2702,58.9866,271600.0],["2026-02-25",59.0821,60.1043,59.0821,59.7031,116100.0],["2026-02-26",59.4929,60.0469,58.5472,59.9992,112200.0],["2026-02-27",59.789,60.4386,56.5507,56.9997,421200.0],["2026-03-02",55.3758,57.2767,54.4492,56.9902,389600.0],["2026-03-03",56.2451,56.7418,55.7292,56.3119,419500.0],["2026-03-04",56.4361,57.2003,55.7865,57.1334,225500.0],["2026-03-05",57.1334,57.955,56.7895,57.8499,229600.0],["2026-03-06",57.3627,58.232,57.2003,58.0791,141000.0],["2026-03-09",57.697,57.7257,56.5507,57.6397,320800.0],["2026-03-10",57.6493,58.3562,57.1048,57.1239,421800.0],["2026-03-11",58.509,59.8463,58.1556,58.4135,637200.0],["2026-03-12",59.2636,59.7699,58.3084,58.4803,543300.0],["2026-03-13",58.8815,61.5562,58.7478,58.9771,444800.0],["2026-03-16",59.1586,60.4004,58.2224,58.4708,447700.0],["2026-03-17",58.2129,58.9771,57.5729,58.0791,435100.0],["2026-03-18",58.0791,59.3114,58.0314,58.2129,656600.0],["2026-03-19",57.3054,57.7544,55.9585,56.3692,847900.0],["2026-03-20",55.9776,56.6176,55.414,56.1304,756100.0],["2026-03-23",56.0731,56.6749,54.9555,55.5,413200.0],["2026-03-24",55.5,56.1973,54.965,55.5859,391300.0],["2026-03-25",55.8152,57.0188,55.6719,56.0158,291700.0],["2026-03-26",55.4044,56.6272,55.0701,55.2803,263300.0],["2026-03-27",55.1656,56.1877,53.8092,53.8951,352600.0],["2026-03-30",53.9907,55.5286,53.7328,53.9429,343600.0],["2026-03-31",54.3441,56.1495,54.3441,55.777,551300.0],["2026-04-01",56.0349,56.8755,55.3376,55.691,256700.0],["2026-04-02",55.0988,56.0731,55.0988,55.8821,209300.0],["2026-04-06",56.1686,57.0666,56.1686,56.6558,153300.0],["2026-04-07",56.866,57.5824,55.7292,56.0062,215100.0],["2026-04-08",57.42,58.4517,57.4105,58.0696,238000.0],["2026-04-09",58.4135,59.2254,57.7735,58.0218,223100.0],["2026-04-10",57.9836,58.4039,57.0952,57.3531,242700.0],["2026-04-13",57.3531,58.0505,57.3531,57.8308,169900.0],["2026-04-14",58.3657,60.1807,58.3657,59.3783,216400.0],["2026-04-15",60.1616,60.7825,59.7986,60.2476,207300.0],["2026-04-16",60.878,61.5467,59.7986,60.1425,273800.0],["2026-04-17",60.8016,61.1359,59.1968,60.0374,267700.0],["2026-04-20",59.7604,60.5532,59.512,60.0087,210400.0],["2026-04-21",60.0661,60.0661,57.592,57.9167,390000.0],["2026-04-22",57.7506,58.5423,57.4573,57.907,259900.0],["2026-04-23",57.7115,58.1122,55.8542,56.4505,448400.0],["2026-04-24",56.2159,57.4378,56.2159,57.4182,159500.0],["2026-04-27",58.0731,58.6108,57.0468,57.2911,403500.0],["2026-04-28",57.2911,57.4573,55.7271,56.2354,388400.0],["2026-04-29",56.2061,56.3918,54.8181,55.9324,413800.0],["2026-04-30",55.9324,57.7701,55.9324,57.6626,193800.0],["2026-05-01",57.8972,58.0047,56.6949,57.5257,184400.0],["2026-05-04",57.5257,58.1318,57.428,57.7115,280900.0],["2026-05-05",58.1122,58.2393,57.2423,57.428,175800.0],["2026-05-06",57.6528,59.2559,57.4866,58.9138,361000.0],["2026-05-07",58.8454,58.8454,56.6362,57.6724,269000.0],["2026-05-08",57.2227,57.9558,56.6949,57.5551,168600.0],["2026-05-11",57.8385,58.1611,57.2911,57.7017,200100.0],["2026-05-12",57.2911,57.4964,56.3821,56.9197,276500.0],["2026-05-13",56.3625,58.7281,56.2061,58.2686,295400.0],["2026-05-14",57.8972,57.8972,55.5903,56.0595,261500.0],["2026-05-15",55.776,56.2061,54.8181,55.0625,239000.0],["2026-05-18",55.2873,56.4994,55.1797,55.9324,220400.0],["2026-05-19",55.7174,55.9617,55.3948,55.6098,162000.0],["2026-05-20",55.2482,56.0399,55.2286,55.6001,202200.0],["2026-05-21",54.9549,55.2579,53.5669,54.7692,335900.0],["2026-05-22",53.5864,54.3293,53.0195,53.1954,349500.0],["2026-05-26",59.5003,64.3194,59.2364,62.6478,787300.0],["2026-05-27",62.6478,65.9909,62.3253,63.9772,579700.0],["2026-05-28",62.4621,65.2969,62.3155,64.4464,443100.0],["2026-05-29",64.6517,66.8315,64.6517,65.9127,478000.0],["2026-06-01",65.9811,67.3496,65.9322,66.8217,382100.0],["2026-06-02",66.7631,67.6233,66.3525,67.1639,372400.0],["2026-06-03",66.5969,67.1443,65.1698,65.4532,383800.0],["2026-06-04",64.6908,66.8999,64.6028,66.4992,285400.0],["2026-06-05",66.4601,66.5089,64.0163,64.6028,412700.0],["2026-06-08",64.6028,65.1698,63.3712,64.6126,254500.0],["2026-06-09",65.0036,65.7563,63.1268,64.6028,356000.0],["2026-06-10",64.5246,67.1443,64.3487,66.7142,342600.0],["2026-06-11",66.4698,67.0759,65.3164,66.636,427100.0],["2026-06-12",67.4473,67.4473,65.463,66.3037,361800.0],["2026-06-15",66.4698,68.3564,66.3037,67.3007,273800.0],["2026-06-16",66.5676,67.4376,65.7172,65.8345,327000.0],["2026-06-17",65.5021,66.03,64.5931,64.9254,274300.0],["2026-06-18",64.6028,65.3751,63.7817,64.2412,498300.0],["2026-06-22",64.2412,65.9322,63.8404,65.7367,203000.0],["2026-06-23",64.2412,66.724,63.899,64.7983,407800.0],["2026-06-24",64.7983,65.7172,63.772,64.4269,308400.0],["2026-06-25",64.4562,65.3946,63.7915,64.9352,400400.0],["2026-06-26",64.5149,65.8736,64.5149,65.16,433700.0],["2026-06-29",65.37,66.38,64.84,65.93,434400.0],["2026-06-30",66.1,66.47,65.1,65.99,216800.0],["2026-07-01",66.08,67.49,65.87,66.9,330100.0],["2026-07-02",66.9,67.9,66.43,67.26,297800.0],["2026-07-06",68.11,69.76,68.1,69.35,318211.457119],["2026-07-07",69.74,70.4999,69.26,69.6,207375.891489],["2026-07-08",70.04,70.53,69.36,70.28,227818.110572],["2026-07-09",70.47,71.77,69.95,71.76,207825.341711],["2026-07-10",71.76,72,70.34,70.54,195036.647417],["2026-07-13",70.4,70.75,69.46,69.75,162764.662461],["2026-07-14",70.32,70.845,69.45,69.71,170696.49627],["2026-07-15",70.01,71.62,70.01,70.92,256392.791274],["2026-07-16",71.11,71.45,68.8,69.32,306339.277814],["2026-07-17",68.5,70.5425,68.4206,70.07,145009.522354],["2026-07-20",70.78,72.34,70.78,71.59,291452.533058],["2026-07-21",71.3,72.96,71.08,71.9,234929.671861],["2026-07-22",70,72.58,70,72.43,239505.83377],["2026-07-23",72.32,73.17,71.8,72.58,255413.272227],["2026-07-24",72.99,74.33,72.55,73.95,424127.819605],["2026-07-27",74.73,75.55,74.07,74.8,472388.456041],["2026-07-28",75.17,76.68,74.465,74.83,359680.789475],["2026-07-29",75.49,75.5,73.6183,73.99,243860.133061],["2026-07-30",74.15,74.245,72.4701,73.02,451629.194468],["2026-07-31",72.34,73.89,71.48,73.57,289999.438634],["2026-08-03",74.01,74.27,72.32,73.98,228698.928603],["2026-08-04",74.31,74.95,73.58,74.87,171410.721502],["2026-08-05",74.88,75.58,74.56,74.805,298336.88851],["2026-08-06",74.8,75.57,74.3006,74.73,180427.672303],["2026-08-07",74.7,75.15,73.96,74.44,158976.056531],["2026-08-10",74.67,75.16,74.305,74.91,82814.876068],["2026-08-11",74.43,75.03,73.22,73.41,202290.486516],["2026-08-12",75.975,75.975,74.1,74.16,300663.933672],["2026-08-13",74.46,74.58,71.78,72.17,243647.960118],["2026-08-14",72.3,73.64,72.3,73.02,210077.928352],["2026-08-17",73.04,74.145,73.04,73.62,214579.275724],["2026-08-18",74.23,74.6,73.41,73.74,214193.76214],["2026-08-19",74.17,75.125,73.685,74.89,321579.338201],["2026-08-20",74.89,75.825,72.795,73.77,321420.396745],["2026-08-21",73.77,74.96,72.8,73.61,198434.882061],["2026-08-24",73.62,74.32,73.11,73.47,251028.251302],["2026-08-25",73.87,75.25,72.86,75,1028523.475197],["2026-08-26",76.19,80.9,72.99,74.81,813810.711479],["2026-08-27",74.94,76.4425,73.195,74.83,401079.006575],["2026-08-28",74.83,76.38,73,74.53,615373.496561],["2026-08-31",74.69,76.675,74,74.64,544918.331628],["2026-09-01",74.52,75.42,73.52,74.04,303148.928173],["2026-09-02",73.31,75.16,73.31,74.56,315555.074003],["2026-09-03",74.56,74.83,73.61,74.59,207645.332453],["2026-09-04",74.47,75.48,74.47,75,175395.14113],["2026-09-08",74.59,75.18,74,74.36,511860.942258],["2026-09-09",74.36,74.425,73.27,73.71,182456.22493],["2026-09-10",73.89,75.84,73.89,74.83,363444.853423],["2026-09-11",75.2,77.5963,75.04,77.26,338730.963044],["2026-09-14",77.26,77.99,77,77.18,642614.262099],["2026-09-15",76.87,77.66,76.53,77.28,348421.723444]]}