{"t":"NRC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2013-05-23",13.8636,15.3189,13.8636,15.3189,1800.0],["2013-05-24",15.3189,15.3955,15.3112,15.3189,5500.0],["2013-05-28",15.5563,16.3223,13.1359,15.3648,18200.0],["2013-05-29",14.7597,15.3189,13.9555,13.9555,7100.0],["2013-05-30",13.9325,13.9325,10.7692,12.8219,87000.0],["2013-05-31",12.3087,13.4117,12.3087,12.5232,53200.0],["2013-06-03",12.5079,12.8296,10.4781,11.8721,136200.0],["2013-06-04",11.8568,11.8568,9.8194,10.1717,189200.0],["2013-06-05",10.1794,10.1794,9.536,9.5437,148800.0],["2013-06-06",9.5437,10.0109,9.4671,9.8577,139800.0],["2013-06-07",9.8883,10.8075,9.7275,10.4858,47000.0],["2013-06-10",10.4934,10.9607,10.3019,10.8534,43200.0],["2013-06-11",10.3632,11.2211,10.2866,10.4858,36200.0],["2013-06-12",11.0526,11.0526,9.6509,10.8304,38100.0],["2013-06-13",10.6773,11.2211,10.57,11.0526,50700.0],["2013-06-14",11.0679,11.2364,10.7232,10.9836,17900.0],["2013-06-17",11.1139,11.1904,10.2254,10.3862,54800.0],["2013-06-18",10.3709,12.2321,10.3402,11.8492,51600.0],["2013-06-19",11.8109,12.9368,10.9836,12.7606,59000.0],["2013-06-20",12.6381,14.2626,12.6381,14.0934,102700.0],["2013-06-21",14.0627,14.2887,12.8219,12.9062,208800.0],["2013-06-24",12.8296,12.8296,12.2666,12.324,57000.0],["2013-06-25",12.4236,12.7645,12.2053,12.37,15600.0],["2013-06-26",12.37,13.2049,12.37,12.8142,30700.0],["2013-06-27",12.7989,13.3811,12.7989,13.2662,8400.0],["2013-06-28",13.2815,13.787,12.8985,13.787,418600.0],["2013-07-01",13.4806,13.7334,12.5998,13.1589,15100.0],["2013-07-02",13.0976,13.0976,12.5768,12.8679,11300.0],["2013-07-03",12.8679,12.8679,12.7147,12.8602,29200.0],["2013-07-05",13.7793,13.7793,13.1053,13.2125,11800.0],["2013-07-08",13.1053,13.221,12.8372,12.9598,10600.0],["2013-07-09",12.9904,13.3581,12.4236,13.0823,14700.0],["2013-07-10",13.0364,13.2845,13.0364,13.1053,8200.0],["2013-07-11",13.1666,13.3198,13.0747,13.1589,13500.0],["2013-07-12",13.1053,13.3121,12.9751,13.1283,8400.0],["2013-07-15",13.1283,13.6185,12.9215,13.4653,16200.0],["2013-07-16",13.5266,13.9785,13.5266,13.6415,20500.0],["2013-07-17",13.7564,14.1163,13.5342,13.787,13600.0],["2013-07-18",13.8636,14.1355,13.6338,13.81,9500.0],["2013-07-19",13.81,13.9785,13.5649,13.8636,26800.0],["2013-07-22",13.6338,13.81,13.5189,13.7027,15600.0],["2013-07-23",13.8406,14.1317,13.7257,13.8559,56100.0],["2013-07-24",13.787,14.0244,13.6338,13.7717,23100.0],["2013-07-25",13.7257,13.787,13.6568,13.7564,34300.0],["2013-07-26",13.6261,13.8789,13.6261,13.7487,24300.0],["2013-07-29",13.7104,13.9325,13.6874,13.7104,3900.0],["2013-07-30",13.8253,13.8866,13.6721,13.787,8000.0],["2013-07-31",13.787,13.833,13.6338,13.7717,15900.0],["2013-08-01",13.787,13.787,13.6338,13.7793,13000.0],["2013-08-02",13.7334,13.7502,12.9291,13.4883,29500.0],["2013-08-05",13.3734,13.6491,12.3087,13.6338,19100.0],["2013-08-06",13.6185,14.17,13.5419,13.9478,20700.0],["2013-08-07",13.8023,13.9325,13.3657,13.764,9800.0],["2013-08-08",13.787,13.7947,13.1053,13.4347,8700.0],["2013-08-09",13.3887,13.764,13.3887,13.5955,1000.0],["2013-08-12",13.404,13.404,12.5852,13.3351,5200.0],["2013-08-13",13.473,13.5572,13.2661,13.4117,5500.0],["2013-08-14",13.2968,13.5802,13.1283,13.2968,12700.0],["2013-08-15",13.1589,13.5955,12.7989,13.113,23500.0],["2013-08-16",13.021,13.2125,12.4006,12.5002,20800.0],["2013-08-19",12.7606,12.7606,12.2168,12.4313,7900.0],["2013-08-20",12.0789,12.7453,12.0138,12.5308,10500.0],["2013-08-21",12.4696,12.9751,12.4634,12.5079,8800.0],["2013-08-22",12.4696,12.8372,12.2781,12.8372,7200.0],["2013-08-23",12.8142,13.09,12.4925,12.7223,9600.0],["2013-08-26",11.9487,13.0976,11.9104,12.7377,13800.0],["2013-08-27",12.6228,12.8449,11.7879,12.6381,18200.0],["2013-08-28",12.6228,12.9981,12.2857,12.5615,7700.0],["2013-08-29",12.5079,12.8985,12.4619,12.6687,17700.0],["2013-08-30",12.6764,12.9138,12.4772,12.5538,32000.0],["2013-09-03",12.6534,13.0747,12.4466,12.73,6000.0],["2013-09-04",12.7683,12.9828,12.4466,12.9291,25800.0],["2013-09-05",12.8985,12.9674,12.5615,12.6534,10600.0],["2013-09-06",12.6917,12.9828,11.7649,12.3164,35700.0],["2013-09-09",12.416,12.8679,12.2245,12.6611,17000.0],["2013-09-10",12.7223,12.9445,12.2321,12.4849,12000.0],["2013-09-11",12.3164,12.5691,12.2015,12.2015,5700.0],["2013-09-12",11.987,12.4389,11.987,12.2015,19200.0],["2013-09-13",12.2551,13.2355,12.1326,13.1359,17000.0],["2013-09-16",13.1742,13.4117,12.2551,12.37,14800.0],["2013-09-17",12.4083,12.7453,12.0943,12.3164,8700.0],["2013-09-18",12.347,12.9445,12.2781,12.9215,4900.0],["2013-09-19",12.8985,12.8985,12.4543,12.73,6300.0],["2013-09-20",12.7223,13.0287,12.2551,12.8832,20800.0],["2013-09-23",12.6074,13.3427,12.6074,13.2279,12100.0],["2013-09-24",13.1436,13.5649,12.8679,13.3504,12700.0],["2013-09-25",13.3657,13.4423,13.044,13.4423,6200.0],["2013-09-26",13.4193,13.7947,13.2738,13.6108,10600.0],["2013-09-27",13.5266,14.2695,13.2815,13.8023,9100.0],["2013-09-30",13.787,14.4304,13.787,14.4227,27900.0],["2013-10-01",14.2925,14.438,14.0015,14.2772,10300.0],["2013-10-02",14.2236,14.2389,13.9249,14.0015,10000.0],["2013-10-03",14.1929,14.1929,13.6951,13.787,7400.0],["2013-10-04",13.7181,14.17,13.5955,13.8253,24600.0],["2013-10-07",13.7104,13.8253,13.3504,13.4806,11200.0],["2013-10-08",13.5725,13.6936,13.0593,13.1972,13300.0],["2013-10-09",13.2662,13.787,13.2662,13.6721,14500.0],["2013-10-10",13.787,13.81,13.427,13.7793,11200.0],["2013-10-11",13.787,13.7947,13.404,13.787,29400.0],["2013-10-14",13.7104,13.787,13.3198,13.7793,18000.0],["2013-10-15",13.7104,13.787,13.3274,13.6262,10000.0],["2013-10-16",13.7104,13.787,13.5572,13.7564,16300.0],["2013-10-17",13.6491,13.7334,13.3734,13.6568,7500.0],["2013-10-18",13.7717,13.787,13.3849,13.7793,24800.0],["2013-10-21",13.7104,14.2734,13.45,13.8559,19700.0],["2013-10-22",13.8483,14.124,13.787,14.0934,10900.0],["2013-10-23",14.101,14.101,13.7257,14.0398,11300.0],["2013-10-24",13.8789,14.484,13.8789,14.2466,14300.0],["2013-10-25",14.3002,14.494,13.7104,14.3002,13600.0],["2013-10-28",14.3232,14.53,14.147,14.2466,12000.0],["2013-10-29",14.2312,14.5376,14.2312,14.3691,15700.0],["2013-10-30",14.2849,14.3921,13.4806,13.7104,19200.0],["2013-10-31",13.8636,13.8636,13.2815,13.4347,11600.0],["2013-11-01",13.3964,13.4883,12.3432,12.9904,52200.0],["2013-11-04",12.8832,13.1972,12.6687,12.7453,15400.0],["2013-11-05",12.9138,12.9138,12.2474,12.7989,11300.0],["2013-11-06",12.9062,13.0517,12.8679,12.8679,6500.0],["2013-11-07",12.7223,12.9598,12.2857,12.3623,16600.0],["2013-11-08",12.3547,13.0601,12.3547,12.9904,10400.0],["2013-11-11",12.9445,12.9521,12.5462,12.5462,9900.0],["2013-11-12",12.5462,12.7759,12.2474,12.5921,10200.0],["2013-11-13",12.4849,12.5691,12.2245,12.5691,10000.0],["2013-11-14",12.4926,12.7377,12.0866,12.2781,8600.0],["2013-11-15",12.2398,12.7147,12.0843,12.7147,13600.0],["2013-11-18",12.707,12.9062,12.2934,12.5232,11900.0],["2013-11-19",12.5002,12.9138,12.2628,12.9138,14600.0],["2013-11-20",12.9062,13.09,12.7453,13.09,10100.0],["2013-11-21",12.8372,13.4806,12.8219,13.3887,11500.0],["2013-11-22",13.3504,13.5572,12.9062,13.2508,13900.0],["2013-11-25",13.0364,13.4883,12.8755,13.3734,12700.0],["2013-11-26",13.3657,13.9402,12.0177,13.787,11900.0],["2013-11-27",13.81,14.5529,13.5572,14.3002,29400.0],["2013-11-29",14.461,14.461,13.7717,14.0244,8500.0],["2013-12-02",14.0091,14.2619,13.3504,13.8253,13600.0],["2013-12-03",13.764,13.9785,13.4201,13.6185,56700.0],["2013-12-04",13.741,13.787,13.0823,13.1666,22000.0],["2013-12-05",13.1283,13.404,12.5232,12.8296,9200.0],["2013-12-06",12.9062,13.2508,12.5676,13.1972,5800.0],["2013-12-09",13.2432,13.3657,13.021,13.3351,10100.0],["2013-12-10",13.4576,13.4576,12.6228,12.8908,42500.0],["2013-12-11",12.9445,12.9445,12.4696,12.6917,7800.0],["2013-12-12",12.2934,12.6687,12.1862,12.3777,56400.0],["2013-12-13",12.4083,12.684,12.1785,12.6687,75000.0],["2013-12-16",12.7147,13.2125,12.4006,13.0249,17800.0],["2013-12-17",12.9828,13.404,12.5921,13.3887,17300.0],["2013-12-18",13.0364,13.787,12.9812,13.7793,18700.0],["2013-12-19",13.7334,13.7334,13.2738,13.2738,10700.0],["2013-12-20",13.2508,13.7334,13.1359,13.4653,66100.0],["2013-12-23",13.5419,13.7793,13.4201,13.6491,7900.0],["2013-12-24",13.7487,13.9402,13.7334,13.787,3500.0],["2013-12-26",13.8789,13.9325,13.8789,13.9019,3500.0],["2013-12-27",13.9632,13.9861,13.5496,13.9096,5900.0],["2013-12-30",14.0551,14.1317,13.81,14.0244,6700.0],["2013-12-31",14.0627,14.5529,14.0627,14.4151,19300.0],["2014-01-02",14.1317,14.5529,14.1317,14.1776,8900.0],["2014-01-03",14.2006,14.2006,13.8023,13.9478,4500.0],["2014-01-06",13.9478,14.438,13.9402,14.3997,9300.0],["2014-01-07",14.3921,14.5529,14.0781,14.2389,9200.0],["2014-01-08",14.1317,14.17,12.9981,13.5802,13300.0],["2014-01-09",13.6491,13.6491,13.0211,13.2815,4000.0],["2014-01-10",13.2968,13.3964,12.8755,13.3964,10600.0],["2014-01-13",13.3351,13.7173,12.4466,12.753,12600.0],["2014-01-14",12.7913,13.1199,12.6994,12.9981,7300.0],["2014-01-15",12.9828,13.0823,12.5791,12.9828,11900.0],["2014-01-16",12.8985,13.0287,12.5002,12.5002,12200.0],["2014-01-17",12.5155,14.53,12.2551,12.2551,18500.0],["2014-01-21",12.37,12.5462,10.57,12.324,11600.0],["2014-01-22",12.2398,12.7989,12.2398,12.6074,12700.0],["2014-01-23",12.4849,12.4849,11.9219,12.1326,20100.0],["2014-01-24",12.0253,12.5967,12.0023,12.1019,15800.0],["2014-01-27",11.9104,12.2168,11.6538,11.987,15300.0],["2014-01-28",11.964,12.1019,11.8721,11.9411,22700.0],["2014-01-29",11.8185,11.9334,11.3743,11.3743,12000.0],["2014-01-30",11.5045,12.01,11.4049,11.8798,27600.0],["2014-01-31",11.6653,11.7802,11.4892,11.4892,12700.0],["2014-02-03",11.5275,11.9487,10.5317,10.976,41200.0],["2014-02-04",11.4509,11.4662,11.0066,11.2824,13400.0],["2014-02-05",11.2824,11.4968,10.8841,10.9683,16600.0],["2014-02-06",11.0373,11.1368,10.7998,10.9377,11800.0],["2014-02-07",11.0066,11.1751,10.6926,10.8458,21600.0],["2014-02-10",10.8917,11.1292,10.4475,10.7845,25000.0],["2014-02-11",10.976,11.29,10.9147,11.2134,14500.0],["2014-02-12",11.3375,11.6577,11.0066,11.4968,15400.0],["2014-02-13",11.3513,11.7955,10.8121,11.7266,16100.0],["2014-02-14",11.7496,12.2321,11.6117,11.7496,13300.0],["2014-02-18",11.6424,12.1364,11.5658,11.9947,52600.0],["2014-02-19",11.9487,12.5845,11.8415,12.3087,21300.0],["2014-02-20",12.3777,12.6381,11.9564,12.4772,14200.0],["2014-02-21",12.5538,13.0976,12.5538,12.8372,30200.0],["2014-02-24",12.7821,13.2049,12.6764,13.044,11200.0],["2014-02-25",12.9828,12.9904,12.4619,12.8296,17400.0],["2014-02-26",12.8908,13.3657,12.8372,13.0976,14300.0],["2014-02-27",13.1053,13.113,12.9828,13.113,6800.0],["2014-02-28",13.1513,13.8023,12.4466,13.404,21800.0],["2014-03-03",13.3274,13.6338,12.8679,13.6338,15300.0],["2014-03-04",13.787,14.8976,13.6185,14.6449,45600.0],["2014-03-05",14.5606,14.5606,14.1531,14.3308,16200.0],["2014-03-06",14.3615,15.0048,14.17,14.6142,13300.0],["2014-03-07",14.6602,14.6908,14.2849,14.3921,14100.0],["2014-03-10",14.3232,14.461,14.17,14.3997,9500.0],["2014-03-11",14.3998,14.4993,14.0551,14.2006,22900.0],["2014-03-12",14.1853,14.6142,12.1785,14.461,14400.0],["2014-03-13",14.4763,14.4763,14.0091,14.17,63800.0],["2014-03-14",14.0781,14.4151,13.7487,13.787,13400.0],["2014-03-17",13.4117,13.8636,13.4117,13.7181,9900.0],["2014-03-18",13.4117,13.8314,13.4117,13.7219,7700.0],["2014-03-19",13.45,13.6185,12.9353,13.4347,10100.0],["2014-03-20",13.3581,13.5189,13.0211,13.404,18000.0],["2014-03-21",13.4576,13.4883,12.9445,13.0287,23600.0],["2014-03-24",13.0057,13.0593,12.5194,12.7453,19600.0],["2014-03-25",12.6687,13.5189,12.6687,13.5036,17500.0],["2014-03-26",13.6185,13.7487,12.2857,12.9828,35100.0],["2014-03-27",13.0517,13.4576,12.4428,12.5845,12400.0],["2014-03-28",12.5615,13.0976,12.5232,12.5998,7500.0],["2014-03-31",12.7147,13.1589,12.5921,12.707,27000.0],["2014-04-01",12.7606,13.1742,12.5845,12.8296,15000.0],["2014-04-02",12.8525,12.8525,12.6381,12.7377,6100.0],["2014-04-03",12.7913,12.8832,12.4313,12.6151,10700.0],["2014-04-04",12.7606,13.021,12.4083,12.4236,17600.0],["2014-04-07",12.4236,12.8066,12.3011,12.3623,13200.0],["2014-04-08",12.7453,12.7453,12.416,12.4543,13700.0],["2014-04-09",12.5462,12.73,12.416,12.5308,11500.0],["2014-04-10",12.416,12.5768,11.8415,11.8875,26200.0],["2014-04-11",11.7572,12.4619,11.696,11.9028,14900.0],["2014-04-14",12.0483,12.6381,11.9947,12.1019,11400.0],["2014-04-15",12.2015,12.37,12.0789,12.2628,7200.0],["2014-04-16",12.4006,12.416,12.1172,12.2398,14800.0],["2014-04-17",12.2398,12.4389,12.1479,12.37,14000.0],["2014-04-21",12.3777,12.7836,12.3777,12.5691,7400.0],["2014-04-22",12.6304,12.8219,12.5232,12.684,7500.0],["2014-04-23",12.6074,12.6917,12.3087,12.37,16600.0],["2014-04-24",12.5002,12.5002,12.1479,12.2934,11000.0],["2014-04-25",12.2092,12.2934,12.1019,12.2015,11900.0],["2014-04-28",12.3394,12.5079,12.2015,12.3087,8300.0],["2014-04-29",12.416,12.416,12.1785,12.2168,8700.0],["2014-04-30",12.1326,12.1785,12.0636,12.0713,10400.0],["2014-05-01",12.0943,12.2245,11.3053,11.7113,28800.0],["2014-05-02",11.7343,12.2781,11.7343,11.9181,17200.0],["2014-05-05",11.7726,12.0483,11.4892,11.7036,10300.0],["2014-05-06",11.5811,11.7266,11.1445,11.1445,29300.0],["2014-05-07",11.313,11.6806,11.2211,11.4892,13500.0],["2014-05-08",11.5198,11.8951,11.313,11.4509,18900.0],["2014-05-09",11.3896,11.9411,11.3896,11.9411,21200.0],["2014-05-12",11.9641,12.6534,11.9641,12.6534,23500.0],["2014-05-13",12.5615,12.6151,11.8721,11.8721,31200.0],["2014-05-14",11.9028,12.033,11.29,11.3743,25600.0],["2014-05-15",11.359,11.5428,11.0909,11.1062,17500.0],["2014-05-16",11.0909,11.7802,10.7232,11.3973,40500.0],["2014-05-19",11.3436,11.3436,10.8917,11.267,10900.0],["2014-05-20",11.1828,11.1828,10.7232,11.0066,27500.0],["2014-05-21",11.0296,11.1062,10.7539,10.8228,22200.0],["2014-05-22",10.8381,11.0756,10.7692,10.9683,10800.0],["2014-05-23",10.8994,11.1062,10.8611,10.9683,22100.0],["2014-05-27",11.1062,11.7649,10.8458,11.7496,21400.0],["2014-05-28",11.6577,11.8875,11.5351,11.5351,7000.0],["2014-05-29",11.5964,11.8262,11.4968,11.5504,6000.0],["2014-05-30",11.6041,12.2474,11.4355,11.5275,22000.0],["2014-06-02",11.6194,11.8645,11.2364,11.4968,11400.0],["2014-06-03",11.4738,11.5734,10.9377,10.9683,9600.0],["2014-06-04",10.953,11.1904,9.9879,9.9879,45900.0],["2014-06-05",10.0722,10.9224,10.0722,10.7462,32900.0],["2014-06-06",10.8534,11.2594,10.4015,10.6083,17300.0],["2014-06-09",10.6466,11.0602,10.4092,10.5011,17700.0],["2014-06-10",10.5088,10.8534,10.2483,10.7232,26900.0],["2014-06-11",10.6007,10.6313,10.1871,10.4628,19700.0],["2014-06-12",10.3862,10.57,10.1717,10.3556,12900.0],["2014-06-13",10.4322,10.8764,10.1717,10.2024,12500.0],["2014-06-16",10.3019,10.7232,9.9879,10.4322,59000.0],["2014-06-17",10.4092,10.953,10.233,10.7615,26900.0],["2014-06-18",10.6083,11.0143,10.5241,10.8687,8000.0],["2014-06-19",10.9836,11.3743,10.8611,11.2517,27600.0],["2014-06-20",11.3589,11.7572,11.2211,11.3283,39800.0],["2014-06-23",11.3283,11.3283,10.6849,10.7539,16500.0],["2014-06-24",10.8917,11.4738,10.7002,10.8381,14200.0],["2014-06-25",10.8228,11.2747,10.7309,11.1368,12600.0],["2014-06-26",11.1215,11.1215,10.7232,10.8151,16900.0],["2014-06-27",10.7079,11.6791,10.4168,10.5394,156800.0],["2014-06-30",10.7079,11.0143,10.2254,10.7156,15400.0],["2014-07-01",10.7156,11.0143,10.5853,10.7232,27300.0],["2014-07-02",10.6849,10.7309,10.5088,10.5471,11100.0],["2014-07-03",10.57,10.6926,10.4551,10.6849,6300.0],["2014-07-07",10.5164,10.6083,10.4245,10.4245,18000.0],["2014-07-08",10.3632,10.7615,10.2483,10.5777,21700.0],["2014-07-09",10.6696,10.6696,10.4168,10.5317,9000.0],["2014-07-10",10.302,10.6313,10.2713,10.3862,17700.0],["2014-07-11",10.4168,10.7385,10.3402,10.5777,17400.0],["2014-07-14",10.6926,10.7156,10.5547,10.5547,7600.0],["2014-07-15",10.4934,10.8994,10.4092,10.5394,18900.0],["2014-07-16",10.639,10.8917,10.4168,10.4858,15300.0],["2014-07-17",10.4322,10.8764,10.0951,10.2177,26400.0],["2014-07-18",10.1334,10.7385,9.7811,10.7079,23000.0],["2014-07-21",10.5624,10.8917,10.4398,10.57,16000.0],["2014-07-22",10.616,11.0526,10.616,10.9836,14800.0],["2014-07-23",11.0602,11.2747,10.9377,10.9913,12600.0],["2014-07-24",10.9453,11.336,10.4551,10.4628,10700.0],["2014-07-25",10.3479,10.9147,10.2637,10.2713,22400.0],["2014-07-28",10.3402,10.4858,10.279,10.3402,5000.0],["2014-07-29",10.4015,10.4551,10.3249,10.3709,8200.0],["2014-07-30",10.3785,10.616,10.0798,10.3556,8900.0],["2014-07-31",10.21,10.2866,9.9956,10.1181,21600.0],["2014-08-01",10.1334,10.2866,10.0032,10.1258,13400.0],["2014-08-04",10.1334,10.4781,10.0339,10.1717,18800.0],["2014-08-05",10.1488,10.4092,10.0339,10.1258,13000.0],["2014-08-06",10.0339,10.93,9.9573,10.7692,13900.0],["2014-08-07",10.7539,10.7539,10.233,10.5088,12300.0],["2014-08-08",10.5011,10.7079,10.2943,10.6849,9100.0],["2014-08-11",10.7309,10.8228,10.6083,10.7156,7000.0],["2014-08-12",10.6313,10.7002,10.4705,10.5777,4200.0],["2014-08-13",10.6466,10.6466,10.256,10.4322,7100.0],["2014-08-14",10.3556,10.6083,9.9496,10.3632,8700.0],["2014-08-15",10.5471,10.5471,9.7275,9.9496,23700.0],["2014-08-18",10.0339,10.7232,10.0339,10.5777,32800.0],["2014-08-19",10.5853,10.8151,10.2713,10.7309,17900.0],["2014-08-20",10.6849,10.6849,10.1947,10.4168,9600.0],["2014-08-21",10.4475,10.7232,10.279,10.57,9500.0],["2014-08-22",10.5164,10.7462,10.1641,10.3939,13700.0],["2014-08-25",10.4858,10.616,10.2254,10.3402,14000.0],["2014-08-26",10.2483,10.4551,10.0798,10.4551,13100.0],["2014-08-27",10.4245,10.6543,10.1564,10.5471,8300.0],["2014-08-28",10.5777,10.5777,10.3096,10.3479,14600.0],["2014-08-29",10.3709,10.7232,10.3709,10.7156,7500.0],["2014-09-02",10.7079,11.0832,10.4705,10.8458,34500.0],["2014-09-03",10.9377,11.0756,10.6619,10.8841,17200.0],["2014-09-04",11.4126,11.4509,10.6466,10.93,11800.0],["2014-09-05",10.8687,11.1828,10.5854,10.6236,11000.0],["2014-09-08",10.6313,11.0909,10.3402,10.9913,19800.0],["2014-09-09",10.9377,11.0219,10.7309,10.7615,10200.0],["2014-09-10",11.4968,11.4968,10.6236,10.953,14900.0],["2014-09-11",10.8994,11.1138,10.6849,11.0526,12300.0],["2014-09-12",11.0679,11.2134,10.953,10.9607,12800.0],["2014-09-15",11.0296,11.1062,10.8841,10.953,10600.0],["2014-09-16",10.9147,11.3896,10.616,10.8764,25100.0],["2014-09-17",10.616,11.2594,10.616,10.999,10300.0],["2014-09-18",11.0909,11.359,10.6696,10.7385,22400.0],["2014-09-19",10.7385,11.1062,10.0798,10.0798,23600.0],["2014-09-22",10.0339,10.3785,9.9879,10.0109,13800.0],["2014-09-23",9.9649,10.2483,9.9573,9.9879,12700.0],["2014-09-24",10.0568,10.3019,10.0568,10.256,7100.0],["2014-09-25",10.4245,10.4245,10.1871,10.2713,14900.0],["2014-09-26",10.279,10.8994,10.21,10.7002,15900.0],["2014-09-29",10.5394,10.7615,10.1717,10.3862,37800.0],["2014-09-30",10.1641,10.2177,9.85,9.9649,19000.0],["2014-10-01",9.896,10.3249,9.5054,9.6126,22200.0],["2014-10-02",9.6509,10.2483,9.6509,10.2024,14700.0],["2014-10-03",10.3402,10.5547,10.0339,10.3709,17200.0],["2014-10-06",10.3326,10.7156,10.3019,10.3249,8300.0],["2014-10-07",10.2943,10.2943,9.8347,10.0109,4700.0],["2014-10-08",10.0339,10.5547,10.0339,10.4475,9400.0],["2014-10-09",10.2866,10.4168,10.279,10.2866,9400.0],["2014-10-10",10.21,10.3556,9.8117,10.3173,7600.0],["2014-10-13",10.3632,10.953,9.8194,10.8534,11600.0],["2014-10-14",10.976,11.7343,10.4168,11.0143,11500.0],["2014-10-15",10.8381,12.0943,10.7462,11.5121,24800.0],["2014-10-16",11.336,12.1019,11.313,11.3513,13700.0],["2014-10-17",11.5428,11.5428,10.9377,11.2134,18400.0],["2014-10-20",11.2134,11.29,10.7998,11.29,18000.0],["2014-10-21",11.3053,11.5275,11.2441,11.4892,13400.0],["2014-10-22",11.4662,12.3317,10.5624,10.7156,16400.0],["2014-10-23",11.1445,11.1445,10.3709,10.7692,23300.0],["2014-10-24",10.7998,10.8841,10.4858,10.8611,11000.0],["2014-10-27",10.8381,11.2134,10.6543,11.1598,18000.0],["2014-10-28",11.1215,11.8262,10.93,11.5198,24600.0],["2014-10-29",12.2015,12.2015,11.3743,11.6041,10100.0],["2014-10-30",11.5504,12.3623,11.1521,12.3547,19700.0],["2014-10-31",12.6764,12.6764,11.8415,12.1709,26200.0],["2014-11-03",12.2321,12.4619,11.8492,11.8951,12200.0],["2014-11-04",11.9104,12.7147,11.1598,12.4083,6200.0],["2014-11-05",12.3394,13.5878,11.8185,12.6994,6800.0],["2014-11-06",13.1896,13.1896,12.5232,13.0287,17200.0],["2014-11-07",12.9598,13.2279,12.2934,13.0594,7500.0],["2014-11-10",13.0134,13.2738,12.4925,13.1436,19400.0],["2014-11-11",13.3121,13.5496,13.1666,13.5496,7900.0],["2014-11-12",13.427,13.7487,12.5845,13.7487,6500.0],["2014-11-13",13.7793,14.0934,13.3964,13.764,15800.0],["2014-11-14",13.7334,13.7334,12.2551,13.2202,9000.0],["2014-11-17",13.2049,13.2049,12.3394,12.4772,13500.0],["2014-11-18",12.37,12.416,11.8109,11.8951,26000.0],["2014-11-19",11.8032,11.8032,10.6466,10.7539,22600.0],["2014-11-20",10.6466,11.0679,10.0415,10.9377,11300.0],["2014-11-21",11.0832,11.2441,10.5777,10.7922,21600.0],["2014-11-24",10.8304,11.6041,10.8304,11.6041,4600.0],["2014-11-25",11.5811,12.1249,11.5658,11.5964,11000.0],["2014-11-26",11.4892,11.4892,11.1904,11.3819,5600.0],["2014-11-28",11.3513,11.3972,10.8228,10.8458,3800.0],["2014-12-01",10.7539,11.133,10.5317,10.5853,11600.0],["2014-12-02",10.1564,10.7232,10.1564,10.6773,5200.0],["2014-12-03",11.1292,11.1981,10.593,10.6083,10400.0],["2014-12-04",10.57,10.6849,10.4551,10.4551,5000.0],["2014-12-05",10.4398,10.9683,10.4398,10.9224,9900.0],["2014-12-08",10.8534,12.1632,10.8534,11.3819,4200.0],["2014-12-09",11.2977,11.6194,10.4329,11.4662,13000.0],["2014-12-10",11.3666,11.3934,10.7615,10.8458,14300.0],["2014-12-11",10.7891,11.0679,10.6773,10.7998,13400.0],["2014-12-12",10.616,10.639,10.0186,10.0568,10400.0],["2014-12-15",10.0568,10.3709,9.896,10.2407,73400.0],["2014-12-16",10.2866,11.3743,10.2866,10.7232,27000.0],["2014-12-17",10.7232,11.0756,10.5394,10.7232,12500.0],["2014-12-18",10.7232,10.8687,10.57,10.6926,7100.0],["2014-12-19",10.6313,11.1062,10.2866,10.5624,27900.0],["2014-12-22",10.6773,10.976,10.6773,10.8764,6300.0],["2014-12-23",10.93,11.1215,10.8841,10.8841,18300.0],["2014-12-24",10.953,10.953,10.5624,10.7462,10700.0],["2014-12-26",10.7156,10.8075,10.6466,10.7156,7200.0],["2014-12-29",10.7694,10.7694,10.654,10.7617,8100.0],["2014-12-30",10.7694,10.7694,10.6925,10.7386,5400.0],["2014-12-31",10.654,10.7694,10.654,10.7617,10500.0],["2015-01-02",10.7617,10.7694,10.6463,10.654,4100.0],["2015-01-05",10.5309,10.654,10.0925,10.1309,7500.0],["2015-01-06",10.1617,10.3386,10.0002,10.0617,10800.0],["2015-01-07",10.1694,10.3925,10.0155,10.3925,4300.0],["2015-01-08",10.4386,10.7694,10.4386,10.7617,8000.0],["2015-01-09",10.6002,10.6002,10.2009,10.2694,6500.0],["2015-01-12",10.154,10.4463,10.1002,10.1232,4400.0],["2015-01-13",10.2232,10.5079,10.1617,10.1694,6200.0],["2015-01-14",10.1079,10.3309,10.0002,10.2002,2500.0],["2015-01-15",10.1771,10.4048,10.0771,10.0848,6100.0],["2015-01-16",10.0309,10.5386,10.0309,10.3002,11800.0],["2015-01-20",10.3156,11.5156,10.3156,11.0079,16900.0],["2015-01-21",10.9233,11.1617,10.554,10.7002,12100.0],["2015-01-22",10.8233,11.2079,10.3925,10.9771,14100.0],["2015-01-23",11.0156,11.0694,10.8386,10.8386,2400.0],["2015-01-26",10.7079,10.9694,10.6471,10.8694,4300.0],["2015-01-27",10.7309,10.7817,10.6156,10.6156,6600.0],["2015-01-28",10.7002,10.7309,10.4617,10.4694,8200.0],["2015-01-29",10.4694,10.9156,10.3079,10.8694,7500.0],["2015-01-30",10.7463,11.0694,10.5309,10.654,16300.0],["2015-02-02",10.754,10.954,10.6156,10.9156,5600.0],["2015-02-03",10.8617,11.2771,10.4002,11.2156,6200.0],["2015-02-04",11.531,11.5617,11.3233,11.354,9700.0],["2015-02-05",11.354,11.354,11.254,11.3079,4400.0],["2015-02-06",11.3386,11.5448,11.1848,11.1848,6300.0],["2015-02-09",11.5233,11.5233,10.9925,11.0463,3700.0],["2015-02-10",11.4463,12.8233,10.9771,11.4771,17600.0],["2015-02-11",11.4771,11.4771,10.9079,10.9156,9000.0],["2015-02-12",10.7771,11.6694,10.7694,11.4156,6300.0],["2015-02-13",11.454,11.6925,11.2079,11.231,9000.0],["2015-02-17",11.3079,11.6479,10.7771,10.8771,6300.0],["2015-02-18",11.4179,11.4579,10.8617,10.8617,2100.0],["2015-02-19",10.8309,10.9694,10.7694,10.7694,8600.0],["2015-02-20",10.8002,10.8386,10.7386,10.8002,9700.0],["2015-02-23",10.7694,10.9386,10.6925,10.7156,53500.0],["2015-02-24",10.7694,10.954,10.7309,10.7694,13900.0],["2015-02-25",10.7694,10.7694,10.5156,10.6156,9400.0],["2015-02-26",10.5694,10.8002,10.5694,10.7463,8600.0],["2015-02-27",10.7309,10.7694,10.6771,10.6925,12000.0],["2015-03-02",10.7656,10.9309,10.5771,10.8925,10500.0],["2015-03-03",10.6386,10.8694,10.5771,10.6233,5400.0],["2015-03-04",10.5771,10.7079,10.5002,10.5617,3300.0],["2015-03-05",10.7925,10.8309,10.5002,10.5386,4200.0],["2015-03-06",10.4925,10.6402,10.3694,10.3694,6400.0],["2015-03-09",10.1925,10.854,10.1925,10.7233,8800.0],["2015-03-10",10.554,10.7156,10.2771,10.6002,5700.0],["2015-03-11",10.9309,10.9309,10.4848,10.7233,8800.0],["2015-03-12",10.8309,11.154,10.8079,11.154,10200.0],["2015-03-13",11.2079,11.6002,11.0925,11.1617,8200.0],["2015-03-16",11.531,11.554,11.4002,11.4771,4500.0],["2015-03-17",11.9387,12.031,11.4848,11.831,4100.0],["2015-03-18",11.6079,12.1156,11.4002,12.1079,9300.0],["2015-03-19",11.9925,12.0079,11.1771,11.4233,11200.0],["2015-03-20",11.4387,12.1079,11.4387,11.754,27800.0],["2015-03-23",11.7771,12.0463,11.5079,11.554,21400.0],["2015-03-24",11.5694,11.6848,11.4463,11.4925,9700.0],["2015-03-25",11.4002,11.4002,10.8463,10.9002,13300.0],["2015-03-26",11.0771,11.1771,10.7771,11.0233,6000.0],["2015-03-27",11.0233,11.17,10.8147,11.1546,10000.0],["2015-03-30",10.8147,11.1391,10.2353,11.0155,7000.0],["2015-03-31",10.9676,11.2318,10.9676,11.1237,3800.0],["2015-04-01",11.0233,11.3322,10.8842,11.0542,4100.0],["2015-04-02",10.9074,11.2009,10.8494,11.0773,10700.0],["2015-04-06",10.8997,11.0387,10.6988,10.9228,20000.0],["2015-04-07",10.8533,10.9692,10.552,10.9383,5700.0],["2015-04-08",10.6756,11.2396,10.6756,11.031,6800.0],["2015-04-09",10.8147,11.1314,10.7382,11.1005,2600.0],["2015-04-10",11.17,11.5872,10.861,11.1237,4700.0],["2015-04-13",11.3716,11.3716,11.1971,11.255,3500.0],["2015-04-14",11.2009,11.2087,10.8147,11.0078,6100.0],["2015-04-15",11.0078,11.0078,10.8456,10.8919,17900.0],["2015-04-16",10.8224,11.0843,10.7992,10.8533,20500.0],["2015-04-17",10.722,10.7915,10.4671,10.5211,14600.0],["2015-04-20",10.5057,10.9846,10.4748,10.946,4600.0],["2015-04-21",11.0542,11.2241,10.7452,10.861,33400.0],["2015-04-22",10.9846,11.4018,10.6525,11.34,8700.0],["2015-04-23",10.2662,11.6103,10.2662,11.4558,26600.0],["2015-04-24",11.4018,11.6644,11.4018,11.6644,10200.0],["2015-04-27",11.7494,11.7494,11.1778,11.2782,15600.0],["2015-04-28",11.3554,11.7803,11.3554,11.4481,17000.0],["2015-04-29",11.394,11.6412,11.3631,11.5099,22000.0],["2015-04-30",11.5099,11.7494,11.0928,11.1391,16000.0],["2015-05-01",11.2396,11.2898,10.7374,11.1855,14200.0],["2015-05-04",11.4327,11.4327,10.9846,11.1237,6400.0],["2015-05-05",11.1005,11.6992,10.8147,10.8301,14700.0],["2015-05-06",10.9537,11.1237,10.8147,10.861,9300.0],["2015-05-07",10.7683,11.1623,10.7683,10.9769,7400.0],["2015-05-08",11.031,11.3245,10.861,11.0078,10700.0],["2015-05-11",11.1546,11.1546,10.9383,11.116,3300.0],["2015-05-12",10.9615,11.0233,10.7683,10.8301,12800.0],["2015-05-13",10.9228,10.9924,10.5443,10.6293,35900.0],["2015-05-14",10.6988,11.0078,10.5907,10.8379,178700.0],["2015-05-15",10.8147,11.1932,10.8147,10.946,16500.0],["2015-05-18",10.5984,11.5099,10.4215,11.4404,19900.0],["2015-05-19",11.34,11.5872,11.0155,11.5099,11900.0],["2015-05-20",11.3709,11.394,11.0851,11.1469,18500.0],["2015-05-21",11.4172,11.4172,10.9074,11.1391,27100.0],["2015-05-22",11.0851,11.2705,10.7915,11.2473,7600.0],["2015-05-26",11.2318,11.2318,10.5675,10.5829,9900.0],["2015-05-27",10.5057,10.7606,10.498,10.7452,5700.0],["2015-05-28",10.4516,10.7838,10.4516,10.6679,9800.0],["2015-05-29",10.6216,10.8147,10.4053,10.7992,14000.0],["2015-06-01",10.7915,10.7915,10.3744,10.5443,4000.0],["2015-06-02",10.4671,10.7606,10.4671,10.5829,7300.0],["2015-06-03",10.5829,10.6834,10.5057,10.5598,9500.0],["2015-06-04",10.4671,10.498,10.3435,10.3512,5100.0],["2015-06-05",10.3821,10.5057,10.3589,10.413,4600.0],["2015-06-08",10.4593,10.5497,10.3473,10.4284,5200.0],["2015-06-09",10.4516,10.4902,10.3512,10.4053,7500.0],["2015-06-10",10.413,10.6602,10.3512,10.6602,8000.0],["2015-06-11",10.5443,10.6177,10.4207,10.4671,4200.0],["2015-06-12",10.4053,10.5134,10.4053,10.4671,4800.0],["2015-06-15",10.3589,10.6834,10.3512,10.4825,16800.0],["2015-06-16",10.4207,10.7529,10.4207,10.6756,7200.0],["2015-06-17",10.44,10.6988,10.4362,10.6138,13500.0],["2015-06-18",10.6293,11.1778,10.6293,11.0619,29000.0],["2015-06-19",10.8842,11.1932,10.7065,11.1855,42100.0],["2015-06-22",11.2009,11.2009,10.8533,11.1778,11700.0],["2015-06-23",11.1778,11.2009,10.946,11.1932,9300.0],["2015-06-24",11.031,11.4558,10.9846,11.255,17300.0],["2015-06-25",11.0155,11.255,10.9692,11.0078,12800.0],["2015-06-26",11.0699,11.2017,10.9768,11.1707,54600.0],["2015-06-29",10.9923,11.2483,10.9923,11.0078,16700.0],["2015-06-30",11.1707,11.2405,10.9613,11.0233,7000.0],["2015-07-01",11.0699,11.3491,10.682,11.0621,11200.0],["2015-07-02",11.0466,11.1575,10.969,10.969,3800.0],["2015-07-06",10.9535,11.3724,10.9535,11.1087,6900.0],["2015-07-07",10.9845,11.1552,10.6665,11.0156,10500.0],["2015-07-08",10.8604,11.2173,10.8604,10.9225,8200.0],["2015-07-09",11.0699,11.0699,10.7208,10.9302,12500.0],["2015-07-10",11.0233,11.0776,10.7828,11.0699,9100.0],["2015-07-13",11.0699,11.2483,10.9225,11.194,5800.0],["2015-07-14",10.9876,11.6051,10.9876,11.2716,5600.0],["2015-07-15",11.1164,11.7137,10.9845,11.3336,68100.0],["2015-07-16",11.4112,11.6051,11.2871,11.5276,20000.0],["2015-07-17",11.5741,11.7913,11.3181,11.7215,19800.0],["2015-07-20",11.4888,11.6788,11.4034,11.4422,11200.0],["2015-07-21",11.5276,11.5974,10.9535,11.0156,10900.0],["2015-07-22",10.8216,11.0233,10.8216,10.9457,2300.0],["2015-07-23",10.9302,11.225,9.9528,10.1622,24200.0],["2015-07-24",10.2088,10.6199,9.6192,10.3484,51800.0],["2015-07-27",10.3795,10.8449,10.3795,10.7285,9200.0],["2015-07-28",11.5508,11.7991,10.6898,11.0776,15800.0],["2015-07-29",11.2483,11.3181,10.9845,11.225,11200.0],["2015-07-30",11.1087,11.6672,10.2476,10.9845,14000.0],["2015-07-31",11.0544,11.5896,10.4764,11.481,9700.0],["2015-08-03",11.0544,11.2483,10.8061,10.8061,6000.0],["2015-08-04",10.907,10.907,10.4182,10.4338,2600.0],["2015-08-05",9.3865,10.2786,9.3865,10.2088,5900.0],["2015-08-06",10.1545,10.9923,10.0071,10.3717,6900.0],["2015-08-07",10.2631,10.2631,9.9295,9.9683,2300.0],["2015-08-10",10.0226,10.6122,9.9838,10.2243,8400.0],["2015-08-11",10.201,10.3872,9.9838,10.201,2200.0],["2015-08-12",9.9606,11.3103,9.9295,10.0304,3400.0],["2015-08-13",10.0847,10.1545,10.0459,10.0459,5200.0],["2015-08-14",9.9838,10.7828,9.9838,10.2864,3500.0],["2015-08-17",10.395,10.8139,10.395,10.8139,2200.0],["2015-08-18",10.7518,10.7518,10.5424,10.6665,2600.0],["2015-08-19",10.5346,10.5346,10.0614,10.1545,8500.0],["2015-08-20",10.1002,10.2708,9.9761,9.9761,13800.0],["2015-08-21",9.7433,10.1235,9.5851,9.8675,14200.0],["2015-08-24",9.402,9.402,9.2314,9.3012,13000.0],["2015-08-25",9.7899,9.9063,9.5417,9.6037,5200.0],["2015-08-26",9.8287,9.8287,8.316,9.3244,114000.0],["2015-08-27",9.2857,10.0769,9.2857,10.0536,5000.0],["2015-08-28",9.8209,11.0699,9.2701,10.1933,10800.0],["2015-08-31",10.2243,10.2243,9.8907,9.8907,1900.0],["2015-09-01",9.7433,10.2166,9.3555,9.945,9500.0],["2015-09-02",10.1002,10.426,9.4757,10.3484,4700.0],["2015-09-03",10.0924,10.0924,9.658,9.658,2900.0],["2015-09-04",9.5261,10.4423,9.5261,9.5882,5500.0],["2015-09-08",9.627,10.4027,9.5261,9.6658,7700.0],["2015-09-09",9.5417,9.7666,9.5029,9.7666,3700.0],["2015-09-10",10.0847,10.1312,9.4874,9.6968,10200.0],["2015-09-11",9.6037,9.7899,9.596,9.627,10100.0],["2015-09-14",9.6037,9.7046,9.3244,9.5261,5300.0],["2015-09-15",9.6192,9.6347,9.5572,9.6192,3700.0],["2015-09-16",9.3632,9.6813,9.3632,9.6425,3100.0],["2015-09-17",9.5184,10.1002,9.4408,9.9606,7300.0],["2015-09-18",9.7821,10.2398,9.371,9.8675,23400.0],["2015-09-21",10.0614,10.3872,9.4408,9.6425,3200.0],["2015-09-22",10.0692,10.4182,9.8675,9.8752,3300.0],["2015-09-23",10.0614,10.3019,10.0536,10.0924,10400.0],["2015-09-24",10.2631,10.3019,9.883,10.0226,12900.0],["2015-09-25",10.0536,10.0847,9.2701,9.3167,20700.0],["2015-09-28",9.2699,9.5818,9.2699,9.2933,6100.0],["2015-09-29",9.2699,9.5038,9.036,9.1296,21400.0],["2015-09-30",8.997,9.3557,8.732,9.3089,14400.0],["2015-10-01",9.3557,9.3557,9.0438,9.0438,5800.0],["2015-10-02",8.997,9.3167,8.8255,9.3167,5600.0],["2015-10-05",9.3713,9.7564,9.2075,9.6363,16900.0],["2015-10-06",9.5038,10.2211,9.3167,10.1353,12600.0],["2015-10-07",10.1977,10.4394,9.3713,10.1665,12800.0],["2015-10-08",10.6265,10.9539,9.9014,10.7746,4700.0],["2015-10-09",10.798,10.798,9.7221,10.299,4700.0],["2015-10-12",10.1587,11.0553,10.1587,10.9149,6600.0],["2015-10-13",10.8916,10.8916,10.5251,10.6109,4000.0],["2015-10-14",10.5251,10.5407,10.4394,10.5407,2700.0],["2015-10-15",10.6187,11.2892,10.3965,11.0631,5400.0],["2015-10-16",11.1099,11.1566,10.5875,11.1177,14100.0],["2015-10-19",10.9149,11.0397,10.4472,10.7746,61100.0],["2015-10-20",11.1722,11.1722,10.7746,10.9617,5300.0],["2015-10-21",10.9149,11.0475,10.798,10.9617,6500.0],["2015-10-22",10.9071,11.3827,10.8604,11.336,9500.0],["2015-10-23",11.4295,11.6166,10.9149,11.6088,8800.0],["2015-10-26",11.6322,11.9597,11.2736,11.8427,23200.0],["2015-10-27",11.8115,11.8739,11.4607,11.4841,10300.0],["2015-10-28",11.5231,11.7959,10.6343,11.679,7000.0],["2015-10-29",11.601,12.0337,11.4607,11.9129,19000.0],["2015-10-30",11.6946,12.0844,11.4412,11.9519,10500.0],["2015-11-02",12.061,12.4508,11.9753,12.2481,6700.0],["2015-11-03",12.4742,12.4742,12.0064,12.2325,5200.0],["2015-11-04",12.3339,12.3339,11.7024,12.3183,5800.0],["2015-11-05",11.7024,12.2403,11.7024,12.0298,10000.0],["2015-11-06",11.8583,12.5132,11.7024,12.5054,16500.0],["2015-11-09",12.4664,12.4664,12.061,12.1546,9700.0],["2015-11-10",12.1624,12.2559,11.8934,12.2559,7900.0],["2015-11-11",12.2793,12.3573,11.8817,12.1702,8200.0],["2015-11-12",12.2871,12.4352,12.1078,12.1078,14400.0],["2015-11-13",12.0142,12.1468,11.9285,11.9285,11300.0],["2015-11-16",12.1,12.1624,11.757,12.022,17800.0],["2015-11-17",12.2793,12.3183,11.8973,11.983,8100.0],["2015-11-18",12.0766,12.4274,12.0142,12.1624,20800.0],["2015-11-19",12.0142,12.0844,11.8349,11.8427,7500.0],["2015-11-20",11.9285,12.0844,11.9285,12.022,6000.0],["2015-11-23",12.1,12.1078,11.8661,12.022,3000.0],["2015-11-24",11.8739,11.9792,11.7492,11.8505,6100.0],["2015-11-25",11.8973,12.1156,11.8973,12.0298,7900.0],["2015-11-27",12.0454,12.3261,11.9908,12.2481,4200.0],["2015-11-30",12.4119,12.4119,11.9207,12.0532,8600.0],["2015-12-01",12.1,12.3651,11.3126,11.8505,12200.0],["2015-12-02",11.7336,12.1858,11.7336,11.7959,8400.0],["2015-12-03",11.8427,12.1936,11.8193,11.8271,10400.0],["2015-12-04",11.8037,12.4742,11.7725,12.3339,30000.0],["2015-12-07",12.4119,12.6302,12.022,12.3651,22900.0],["2015-12-08",12.3105,12.482,11.9908,12.2481,13200.0],["2015-12-09",12.2949,12.482,11.9285,12.0688,9100.0],["2015-12-10",12.2091,13.1681,12.2091,12.7783,16900.0],["2015-12-11",12.5678,12.981,12.4976,12.6847,21200.0],["2015-12-14",12.4976,13.2305,12.4976,13.2227,20200.0],["2015-12-15",13.2305,13.2305,13.0278,13.2149,11700.0],["2015-12-16",13.2305,13.2539,13.0005,13.1759,12100.0],["2015-12-17",13.2305,13.2461,12.9498,13.02,9200.0],["2015-12-18",12.9342,13.2383,12.6146,13.0512,76200.0],["2015-12-21",13.1135,13.1993,12.7939,12.8017,19700.0],["2015-12-22",12.3183,12.9186,12.3183,12.8095,13000.0],["2015-12-23",12.6847,12.8173,12.3729,12.8017,12200.0],["2015-12-24",12.864,13.0512,12.8484,13.0512,4800.0],["2015-12-28",13.0512,13.5813,12.864,12.8796,16300.0],["2015-12-29",13.0879,13.3842,12.9197,12.9197,5000.0],["2015-12-30",12.9998,13.2881,12.8796,12.9277,6900.0],["2015-12-31",12.9758,13.4163,12.6714,12.8476,10000.0],["2016-01-04",12.7034,12.7034,12.0146,12.1988,14100.0],["2016-01-05",12.2389,12.7475,11.8944,12.327,12800.0],["2016-01-06",12.1588,12.359,11.9825,12.2469,17100.0],["2016-01-07",12.1267,12.1267,11.4379,11.4459,17300.0],["2016-01-08",11.526,11.6301,10.89,10.9012,41700.0],["2016-01-11",10.9573,11.8424,10.8692,11.55,29700.0],["2016-01-12",11.6301,11.7655,11.1415,11.4219,20000.0],["2016-01-13",11.3978,11.7743,10.8051,11.2136,21900.0],["2016-01-14",11.3738,11.7423,11.2136,11.3338,11600.0],["2016-01-15",11.0374,11.3578,10.9733,11.2376,14700.0],["2016-01-19",11.518,11.518,11.0054,11.4058,12100.0],["2016-01-20",11.0454,11.6061,11.0454,11.55,19400.0],["2016-01-21",11.534,12.1988,11.534,11.8544,12700.0],["2016-01-22",11.9185,12.335,11.0694,11.7342,12000.0],["2016-01-25",11.6461,12.2549,11.2617,11.2617,17800.0],["2016-01-26",11.3898,11.9265,11.3738,11.8544,8300.0],["2016-01-27",11.6942,12.0466,11.494,11.7102,9700.0],["2016-01-28",12.0546,12.0787,11.6541,11.9105,5900.0],["2016-01-29",12.4391,12.4391,12.0466,12.0867,16200.0],["2016-02-01",12.2629,12.4151,12.0146,12.1588,22100.0],["2016-02-02",11.8384,12.4311,11.0815,11.6782,12200.0],["2016-02-03",11.7423,12.0386,11.2617,11.6942,3600.0],["2016-02-04",11.5901,11.8143,11.1976,11.5821,7400.0],["2016-02-05",11.4139,11.8624,11.2056,11.2056,19600.0],["2016-02-08",11.1976,11.6862,11.1976,11.4379,8400.0],["2016-02-09",11.6942,11.6942,11.4139,11.4139,9600.0],["2016-02-10",12.0146,12.0146,11.3193,11.6541,12700.0],["2016-02-11",11.566,11.8544,10.8612,11.534,75700.0],["2016-02-12",11.5901,12.1588,11.1936,12.0626,10600.0],["2016-02-16",12.0626,12.0626,11.6862,11.7743,10700.0],["2016-02-17",11.8304,11.9185,11.4539,11.6461,8300.0],["2016-02-18",11.518,11.8544,11.518,11.8063,8500.0],["2016-02-19",11.7823,11.9505,11.526,11.5741,10700.0],["2016-02-22",11.558,11.8544,11.4139,11.534,13300.0],["2016-02-23",11.7302,11.8143,11.4299,11.7823,20400.0],["2016-02-24",11.6301,11.9265,11.4058,11.8224,3700.0],["2016-02-25",11.8544,12.1187,11.8055,11.9665,19300.0],["2016-02-26",11.8544,11.9345,11.4139,11.8464,8000.0],["2016-02-29",11.7983,12.3991,11.7983,11.9906,10600.0],["2016-03-01",11.9345,11.9906,11.6381,11.9105,10700.0],["2016-03-02",11.8063,11.8704,11.7182,11.8384,6600.0],["2016-03-03",11.7503,11.9105,11.7503,11.8304,10300.0],["2016-03-04",11.8544,11.9505,11.542,11.8544,7200.0],["2016-03-07",11.8864,11.9665,11.5981,11.9025,8800.0],["2016-03-08",11.9025,11.9906,11.6862,11.6942,9200.0],["2016-03-09",11.8384,11.8544,11.2376,11.6862,2900.0],["2016-03-10",11.6862,11.8063,11.6622,11.6942,3600.0],["2016-03-11",11.5741,11.9025,11.5741,11.9025,9200.0],["2016-03-14",11.8464,11.8464,11.7102,11.7583,2700.0],["2016-03-15",11.6381,11.8544,11.6301,11.6301,5800.0],["2016-03-16",11.8384,11.8944,11.6061,11.6942,3000.0],["2016-03-17",11.6461,11.6782,11.3017,11.6782,3700.0],["2016-03-18",11.8544,11.8624,11.4139,11.8384,25700.0],["2016-03-21",11.8384,11.9345,11.7663,11.8063,16200.0],["2016-03-22",11.7743,11.9225,11.7743,11.8544,2100.0],["2016-03-23",11.6942,11.7535,11.6942,11.7022,44100.0],["2016-03-24",11.494,11.8223,11.494,11.534,3500.0],["2016-03-28",11.542,12.0626,11.542,11.8944,36000.0],["2016-03-29",11.8622,12.3293,11.8461,12.3051,12500.0],["2016-03-30",12.3293,12.6031,12.2407,12.4501,6200.0],["2016-03-31",12.8044,12.9655,12.3132,12.5226,19100.0],["2016-04-01",12.8125,12.8447,12.1401,12.6595,7600.0],["2016-04-04",12.8044,12.8286,12.281,12.4421,12500.0],["2016-04-05",12.4743,12.8608,12.3213,12.3213,10000.0],["2016-04-06",12.3535,13.4205,12.3535,12.6595,9100.0],["2016-04-07",12.6112,12.7239,12.3615,12.3857,6700.0],["2016-04-08",12.4018,12.4421,12.1763,12.1763,4600.0],["2016-04-11",12.4743,12.8044,11.9991,11.9991,8000.0],["2016-04-12",11.975,12.4421,11.677,12.0394,51400.0],["2016-04-13",11.983,12.434,11.7898,12.0394,28300.0],["2016-04-14",12.0313,12.1119,11.7334,11.7736,14900.0],["2016-04-15",11.7092,12.3132,11.6045,11.6126,65100.0],["2016-04-18",11.7575,11.8461,11.5723,11.6367,25300.0],["2016-04-19",11.7012,11.9991,11.5804,11.7253,9900.0],["2016-04-20",10.912,11.7575,10.912,11.5159,8200.0],["2016-04-21",11.5884,11.8703,11.218,11.5321,90800.0],["2016-04-22",11.6287,11.8381,11.5159,11.7092,22200.0],["2016-04-25",11.6851,12.0797,11.5562,11.6609,30800.0],["2016-04-26",11.8461,11.8783,11.6448,11.7092,22500.0],["2016-04-27",11.8864,11.9428,11.0529,11.6045,24300.0],["2016-04-28",11.669,11.8703,11.1254,11.4596,10800.0],["2016-04-29",11.4113,11.677,11.3549,11.5884,6300.0],["2016-05-02",11.4032,11.669,11.2752,11.669,7000.0],["2016-05-03",11.4757,11.6206,11.4515,11.4596,7700.0],["2016-05-04",11.6851,11.6851,11.3388,11.3468,36700.0],["2016-05-05",11.5804,11.5804,11.3871,11.4435,5200.0],["2016-05-06",11.3613,11.52,11.3613,11.4757,14000.0],["2016-05-09",11.5482,11.7221,11.5482,11.677,17000.0],["2016-05-10",11.7495,11.7575,11.5965,11.7334,13400.0],["2016-05-11",11.6367,11.8381,11.3863,11.4274,8900.0],["2016-05-12",11.4998,11.4998,11.2744,11.2744,4200.0],["2016-05-13",11.2824,11.6126,11.2824,11.5723,10200.0],["2016-05-16",12.0515,12.0515,11.4918,11.5804,13800.0],["2016-05-17",11.4596,11.6609,10.92,11.0328,15800.0],["2016-05-18",10.9442,11.4998,10.6704,11.0167,8300.0],["2016-05-19",11.3066,11.4757,10.8797,11.1455,16500.0],["2016-05-20",11.2099,11.52,11.2019,11.3307,21700.0],["2016-05-23",11.4113,11.6891,11.1294,11.4113,24900.0],["2016-05-24",11.2743,11.6206,10.9683,11.2663,32200.0],["2016-05-25",11.2985,11.4757,11.1697,11.226,10300.0],["2016-05-26",11.3227,11.4918,11.1858,11.1858,8500.0],["2016-05-27",11.1938,11.2985,10.7187,11.2744,7000.0],["2016-05-31",11.3146,11.7092,10.7992,11.0328,75100.0],["2016-06-01",11.1374,11.3509,10.3482,11.1536,20900.0],["2016-06-02",11.3871,11.7092,11.0811,11.0891,22900.0],["2016-06-03",11.0891,11.4394,10.9691,11.0408,14600.0],["2016-06-06",11.1294,11.1777,10.8073,11.065,58900.0],["2016-06-07",11.073,11.073,10.7751,10.7912,149300.0],["2016-06-08",10.912,11.073,10.6462,10.7509,24200.0],["2016-06-09",10.6865,10.92,10.5979,10.7026,17700.0],["2016-06-10",10.8314,10.8878,10.5254,10.5737,21600.0],["2016-06-13",10.6623,10.6623,10.2355,10.2516,16800.0],["2016-06-14",10.2194,10.5415,10.0905,10.4851,11100.0],["2016-06-15",10.767,11.0167,10.1469,10.4932,22400.0],["2016-06-16",10.3201,10.469,10.1147,10.3885,18300.0],["2016-06-17",10.4127,10.8636,10.1791,10.6623,34300.0],["2016-06-20",10.5013,11.1938,10.5013,10.8717,23000.0],["2016-06-21",10.6301,11.2607,10.5013,10.767,15800.0],["2016-06-22",10.6945,10.9925,10.6382,10.8878,19600.0],["2016-06-23",11.0408,11.0811,10.7267,10.92,16500.0],["2016-06-24",10.5496,11.0811,10.469,11.0086,101700.0],["2016-06-27",10.7751,11.2462,10.7026,10.8878,31500.0],["2016-06-28",11.2442,11.2442,10.8716,11.0093,14700.0],["2016-06-29",10.9931,11.1389,10.8878,11.0174,13700.0],["2016-06-30",11.0741,11.1227,10.8311,11.0984,11400.0],["2016-07-01",11.0498,11.1551,10.9445,11.0822,7300.0],["2016-07-05",10.9364,11.2523,10.9283,11.1389,16200.0],["2016-07-06",11.0255,11.6736,10.9769,11.4792,21800.0],["2016-07-07",11.5683,11.5683,11.1875,11.3415,6600.0],["2016-07-08",11.4549,11.8316,11.3658,11.8113,13800.0],["2016-07-11",11.7506,11.868,11.0369,11.7951,33400.0],["2016-07-12",11.8113,12.2164,11.544,12.1435,114200.0],["2016-07-13",12.1516,12.4432,11.8275,12.2974,23800.0],["2016-07-14",12.2974,12.427,12.1516,12.4027,12000.0],["2016-07-15",12.4837,12.9293,12.1394,12.6052,22500.0],["2016-07-18",12.7186,12.7915,12.4221,12.5971,14400.0],["2016-07-19",12.67,12.67,11.9126,12.3379,14100.0],["2016-07-20",13.2047,13.8852,12.4999,12.6295,12700.0],["2016-07-21",12.6376,12.8483,12.1394,12.265,13800.0],["2016-07-22",12.2407,12.7713,11.949,12.4756,5100.0],["2016-07-25",12.2974,12.7024,12.2893,12.5971,14300.0],["2016-07-26",12.3946,12.8239,12.3703,12.7996,4700.0],["2016-07-27",12.5647,12.905,12.3136,12.5647,9700.0],["2016-07-28",12.6133,12.8969,12.3703,12.824,6500.0],["2016-07-29",12.7186,12.7186,10.742,12.1678,17400.0],["2016-08-01",12.1759,12.7672,12.1516,12.6943,10000.0],["2016-08-02",12.3298,12.7996,12.3298,12.6214,14500.0],["2016-08-03",12.67,12.8888,12.4189,12.7267,10600.0],["2016-08-04",12.7996,13.0022,12.6214,12.8726,9600.0],["2016-08-05",12.9374,13.1642,12.6619,12.986,11900.0],["2016-08-08",12.9374,13.148,12.6376,12.8402,27200.0],["2016-08-09",12.9212,13.1075,12.7437,12.9617,10500.0],["2016-08-10",13.0022,13.0427,12.5323,12.8807,5500.0],["2016-08-11",12.9455,12.9455,12.3217,12.7996,3200.0],["2016-08-12",12.7591,12.905,12.5566,12.7348,12900.0],["2016-08-15",12.5647,12.9212,11.868,12.8483,9300.0],["2016-08-16",13.0427,13.0427,12.623,12.9212,12600.0],["2016-08-17",13.0103,13.1156,12.8807,12.8807,2200.0],["2016-08-18",13.0022,13.1642,12.7672,13.0832,18200.0],["2016-08-19",13.1642,13.4801,13.0184,13.2857,17900.0],["2016-08-22",13.3627,13.7353,12.9949,13.5206,10100.0],["2016-08-23",13.5611,13.7718,13.5611,13.6584,6400.0],["2016-08-24",13.6422,13.7718,13.6422,13.6422,4600.0],["2016-08-25",13.4477,13.7313,13.4477,13.5692,5000.0],["2016-08-26",13.5935,13.7637,13.3505,13.3586,4200.0],["2016-08-29",13.4477,13.5417,13.1966,13.4072,4900.0],["2016-08-30",13.3505,13.4801,13.0265,13.0265,7100.0],["2016-08-31",13.1237,13.2047,12.8078,12.824,10400.0],["2016-09-01",12.7996,12.9779,12.7105,12.9779,8900.0],["2016-09-02",12.8807,13.2938,12.8807,13.2452,4000.0],["2016-09-06",13.0751,13.3424,12.8402,12.9455,5000.0],["2016-09-07",13.067,13.4558,13.067,13.1642,8900.0],["2016-09-08",13.2614,13.2614,12.7267,12.9293,8100.0],["2016-09-09",12.8888,12.9131,12.4108,12.6376,9700.0],["2016-09-12",12.6781,12.8402,12.5404,12.8402,8300.0],["2016-09-13",13.1804,13.1804,12.4756,12.5566,4200.0],["2016-09-14",12.6133,12.7105,12.4027,12.5647,7200.0],["2016-09-15",12.5809,12.9374,12.2731,12.7105,15800.0],["2016-09-16",12.8158,13.31,12.6781,13.2938,24400.0],["2016-09-19",13.2938,13.2938,12.8483,12.9455,7400.0],["2016-09-20",13.0427,13.2695,12.7591,13.2371,11300.0],["2016-09-21",12.9536,13.0346,12.8807,12.9374,7300.0],["2016-09-22",12.9617,13.0022,12.7348,12.9212,11100.0],["2016-09-23",12.824,13.0022,12.7915,12.7915,8900.0],["2016-09-26",12.6295,12.9617,12.5161,12.7105,11400.0],["2016-09-27",12.9293,12.9617,12.6619,12.7024,9200.0],["2016-09-28",12.792,12.8897,12.4174,12.7269,13900.0],["2016-09-29",12.7513,13.0363,12.6397,12.7431,3400.0],["2016-09-30",12.8246,13.5004,12.8246,13.2643,9600.0],["2016-10-03",13.0851,13.0851,12.8734,12.9549,7800.0],["2016-10-04",12.6617,13.0526,12.3034,12.6617,8200.0],["2016-10-05",12.7024,12.9141,12.6373,12.6699,7700.0],["2016-10-06",12.6861,12.8653,12.4419,12.7269,6600.0],["2016-10-07",12.9549,13.0119,12.7187,12.7757,5700.0],["2016-10-10",12.7757,13.0363,12.7757,12.906,5500.0],["2016-10-11",13.0037,13.0485,12.6536,12.6861,7100.0],["2016-10-12",12.7269,13.02,12.7269,12.8327,4300.0],["2016-10-13",12.8571,12.8571,12.4663,12.6454,4200.0],["2016-10-14",12.8946,12.8946,12.6935,12.7106,4700.0],["2016-10-17",12.7431,13.2724,12.7431,13.1096,21500.0],["2016-10-18",13.2317,13.4353,13.1503,13.2724,9100.0],["2016-10-19",13.191,13.2724,13.0281,13.1503,2800.0],["2016-10-20",13.3131,13.3538,13.2724,13.2724,1600.0],["2016-10-21",13.1503,13.191,12.8653,13.191,2100.0],["2016-10-24",13.3538,13.4353,12.8246,13.0281,6700.0],["2016-10-25",13.3538,13.3538,12.8653,12.8653,2900.0],["2016-10-26",13.191,13.2724,12.7024,12.7839,4800.0],["2016-10-27",12.8246,12.8246,12.5803,12.621,11100.0],["2016-10-28",12.5803,12.8653,12.5396,12.7839,5900.0],["2016-10-31",12.7024,12.7024,12.4777,12.4989,10200.0],["2016-11-01",12.5803,12.5803,12.336,12.3767,4600.0],["2016-11-02",12.5396,12.8042,11.766,11.9289,10300.0],["2016-11-03",12.0917,12.4582,11.6846,11.8882,17000.0],["2016-11-04",12.7024,12.7024,12.2749,12.3767,7700.0],["2016-11-07",12.5803,13.2724,12.2953,12.5803,6300.0],["2016-11-08",12.4174,13.191,12.4174,13.191,1700.0],["2016-11-09",12.7431,13.3538,12.7431,13.3538,15900.0],["2016-11-10",13.4353,13.6185,13.0689,13.5981,17100.0],["2016-11-11",13.5981,13.5981,12.336,13.0281,31700.0],["2016-11-14",13.0281,13.0688,12.4582,12.9874,16400.0],["2016-11-15",13.1299,13.2521,12.906,12.9874,23400.0],["2016-11-16",12.9467,13.0688,12.9467,13.0688,28200.0],["2016-11-17",13.0281,13.0876,12.9874,13.0281,8000.0],["2016-11-18",13.0281,13.0688,12.8653,13.0281,13700.0],["2016-11-21",13.0689,13.0689,12.8653,12.9467,22300.0],["2016-11-22",13.0688,13.0688,12.9874,13.0688,16100.0],["2016-11-23",12.9874,13.0688,12.9874,13.0281,7900.0],["2016-11-25",13.0281,13.0281,12.9874,13.0281,5600.0],["2016-11-28",13.0281,13.0688,12.8246,13.0281,14300.0],["2016-11-29",13.0281,13.0688,12.8441,12.9874,7900.0],["2016-11-30",13.0281,13.1096,12.9834,13.0281,90200.0],["2016-12-01",12.9874,13.4353,12.9467,13.1503,9700.0],["2016-12-02",13.0281,13.3538,13.0281,13.2724,6800.0],["2016-12-05",13.761,13.8424,13.761,13.8424,7700.0],["2016-12-06",13.761,14.331,13.6388,14.2088,20900.0],["2016-12-07",14.2495,14.6159,13.8424,14.4938,18800.0],["2016-12-08",14.4938,14.8195,14.4938,14.6567,30000.0],["2016-12-09",14.7723,14.7788,14.6974,14.7381,14100.0],["2016-12-12",14.7788,15.0231,14.6567,14.7788,8500.0],["2016-12-13",14.8195,16.2852,14.046,15.0638,8400.0],["2016-12-14",14.4124,15.0638,14.4124,14.9824,11100.0],["2016-12-15",14.4124,14.9416,14.331,14.7788,21500.0],["2016-12-16",14.6567,14.6567,13.2724,14.5752,70400.0],["2016-12-19",14.5345,14.6567,13.6388,14.6567,10400.0],["2016-12-20",14.6567,14.6567,14.5752,14.6567,12200.0],["2016-12-21",14.5752,15.0231,14.5752,14.7788,25600.0],["2016-12-22",15.4709,15.4709,14.4938,14.6567,5700.0],["2016-12-23",14.6974,14.7381,14.6159,14.6159,4800.0],["2016-12-27",13.5167,14.9009,13.5167,14.8195,2600.0],["2016-12-28",14.8195,14.9423,14.5329,14.7376,7200.0],["2016-12-29",15.147,15.4745,15.1061,15.3517,4900.0],["2016-12-30",15.2698,15.5973,15.2698,15.5564,19700.0],["2017-01-03",15.6792,16.2826,15.2289,15.3926,9300.0],["2017-01-04",15.5155,15.8839,15.3517,15.7201,11300.0],["2017-01-05",15.3108,16.1295,15.3108,16.0476,23000.0],["2017-01-06",16.1295,16.1704,15.8429,15.8839,5500.0],["2017-01-09",15.9658,15.9658,15.4205,15.5564,7000.0],["2017-01-10",15.6997,15.7611,15.5564,15.7201,8800.0],["2017-01-11",15.6792,15.6792,15.2698,15.3517,5900.0],["2017-01-12",15.3517,15.3926,15.1879,15.2289,4200.0],["2017-01-13",15.3108,15.3108,14.9014,15.1879,17900.0],["2017-01-17",15.1061,15.188,14.8195,14.9423,12100.0],["2017-01-18",15.0651,15.1879,14.6558,15.1061,3600.0],["2017-01-19",14.8604,15.147,14.8604,15.0242,10700.0],["2017-01-20",14.9833,15.147,14.6967,14.8604,21500.0],["2017-01-23",13.6732,14.6967,13.6732,14.3283,14000.0],["2017-01-24",14.0007,15.1061,14.0007,15.0651,4700.0],["2017-01-25",15.147,15.2698,14.9014,15.0242,7600.0],["2017-01-26",14.9423,14.9423,14.6558,14.7786,2600.0],["2017-01-27",14.9014,14.9014,14.4101,14.492,3600.0],["2017-01-30",14.4101,14.5739,14.0826,14.0826,9600.0],["2017-01-31",14.0826,14.3692,13.5095,14.2873,92400.0],["2017-02-01",13.5504,14.6558,13.5504,14.6148,6100.0],["2017-02-02",14.6967,14.7376,14.4511,14.5739,5900.0],["2017-02-03",14.7376,14.8604,14.6148,14.8195,10800.0],["2017-02-06",14.6967,15.1061,14.6967,14.7786,4600.0],["2017-02-07",15.2289,15.2289,14.6353,14.7376,6100.0],["2017-02-08",14.8195,14.8195,14.3283,14.6148,2900.0],["2017-02-09",14.8211,14.9423,14.5125,14.9014,5500.0],["2017-02-10",14.9014,15.3108,14.8195,14.9833,5400.0],["2017-02-13",15.0651,15.1879,14.9014,15.0651,3800.0],["2017-02-14",14.9833,14.9833,14.492,14.6967,13400.0],["2017-02-15",14.6558,14.7401,14.0417,14.6148,3400.0],["2017-02-16",14.492,14.492,14.0826,14.1236,2600.0],["2017-02-17",14.4511,14.7229,14.2054,14.3283,1033900.0],["2017-02-21",14.492,14.7376,14.4101,14.6558,4900.0],["2017-02-22",14.8195,15.3108,14.8195,15.2289,7400.0],["2017-02-23",15.2698,15.3108,15.2698,15.2698,3900.0],["2017-02-24",15.0962,15.4336,15.0962,15.3108,4100.0],["2017-02-27",15.3108,15.9658,15.2289,15.5564,11200.0],["2017-02-28",15.3926,16.2933,15.1879,15.2698,11500.0],["2017-03-01",15.5564,15.7201,15.2698,15.3926,7100.0],["2017-03-02",15.0856,16.498,15.0856,16.2114,19600.0],["2017-03-03",16.0476,16.0476,15.1879,15.5154,18800.0],["2017-03-06",15.1879,15.4336,15.0651,15.3517,14300.0],["2017-03-07",15.3517,15.3517,14.8604,15.2698,12800.0],["2017-03-08",15.2289,15.3517,14.3692,14.3692,10000.0],["2017-03-09",14.5534,14.5534,13.837,13.9598,8600.0],["2017-03-10",14.2054,14.7376,13.9598,14.5329,19100.0],["2017-03-13",15.0037,15.0651,14.4101,14.6558,11600.0],["2017-03-14",14.9833,14.9833,14.6148,14.6148,14100.0],["2017-03-15",14.6967,15.1879,14.6967,15.0651,42800.0],["2017-03-16",15.147,15.3108,14.9833,15.147,8500.0],["2017-03-17",15.0242,16.0476,14.8195,15.5973,38100.0],["2017-03-20",15.6792,15.9658,15.5769,15.7611,14300.0],["2017-03-21",15.802,16.2114,15.6178,15.8839,37000.0],["2017-03-22",15.8503,15.9248,15.5154,15.6383,11700.0],["2017-03-23",15.5564,15.6383,15.4336,15.5564,5400.0],["2017-03-24",15.5973,16.0886,15.5564,15.6792,5600.0],["2017-03-27",15.6792,17.1325,15.6792,16.3751,21300.0],["2017-03-28",15.8839,16.457,15.8839,16.3342,9200.0],["2017-03-29",16.4576,16.7868,15.8405,15.8405,16200.0],["2017-03-30",15.4801,16.3828,15.4801,15.9228,13900.0],["2017-03-31",15.7993,16.4576,15.7993,16.2108,8400.0],["2017-04-03",15.9639,16.4576,15.9639,16.2931,8300.0],["2017-04-04",15.7582,16.8691,15.7582,16.5811,14600.0],["2017-04-05",17.1159,17.1982,16.6839,16.7045,22700.0],["2017-04-06",16.7868,17.4451,16.7868,17.1571,21300.0],["2017-04-07",17.2805,17.4862,17.1982,17.3628,3200.0],["2017-04-10",17.692,17.8565,17.3809,17.5274,20200.0],["2017-04-11",17.404,17.9388,17.404,17.8154,11000.0],["2017-04-12",17.98,18.1034,17.6508,17.6508,8200.0],["2017-04-13",17.0131,17.8146,16.6165,16.9514,8800.0],["2017-04-17",17.1982,17.5685,16.9514,17.5685,7200.0],["2017-04-18",17.692,18.1034,17.6508,18.0211,10000.0],["2017-04-19",18.0623,18.3914,17.7545,18.1857,13600.0],["2017-04-20",18.4737,18.556,18.2268,18.556,14100.0],["2017-04-21",18.556,19.2143,18.4572,18.8851,11700.0],["2017-04-24",19.1732,19.2966,18.9263,19.132,5100.0],["2017-04-25",19.1731,19.8726,19.132,19.708,28600.0],["2017-04-26",19.708,20.4486,19.3377,20.2018,16800.0],["2017-04-27",20.3252,20.7778,20.3046,20.4486,41800.0],["2017-04-28",20.572,20.572,20.2429,20.4075,27800.0],["2017-05-01",20.4486,20.6543,20.4075,20.4486,21700.0],["2017-05-02",20.4486,20.7778,20.4486,20.572,10200.0],["2017-05-03",20.4898,20.7572,20.4898,20.6132,33200.0],["2017-05-04",20.572,20.572,20.1195,20.1606,7100.0],["2017-05-05",20.2018,20.2429,19.6669,19.7492,14500.0],["2017-05-08",19.9549,19.9755,19.42,19.7492,31100.0],["2017-05-09",19.7492,20.0372,19.6669,20.0372,24600.0],["2017-05-10",19.9549,20.2018,19.7492,19.8726,17100.0],["2017-05-11",19.996,20.0372,19.708,19.9137,15600.0],["2017-05-12",20.4898,20.4898,19.8726,19.9549,11500.0],["2017-05-15",20.3046,20.4898,19.708,20.2429,39100.0],["2017-05-16",20.2429,20.5721,19.9796,20.3663,27900.0],["2017-05-17",20.1606,20.2429,19.8315,19.9549,31100.0],["2017-05-18",20.2018,20.2018,19.2966,19.42,27700.0],["2017-05-19",19.3789,19.7492,19.2966,19.5023,17700.0],["2017-05-22",19.1731,19.9137,19.1731,19.6669,16500.0],["2017-05-23",18.7206,19.7492,18.7206,19.6257,9300.0],["2017-05-24",19.6257,20.0783,19.2143,19.8726,25700.0],["2017-05-25",20.1606,20.3252,20.0372,20.3252,14800.0],["2017-05-26",20.2429,20.3252,19.8726,19.8726,12900.0],["2017-05-30",20.0372,20.2018,19.7492,19.8726,13200.0],["2017-05-31",19.8726,19.996,19.708,19.7492,18100.0],["2017-06-01",19.7492,20.3252,19.132,19.8315,23100.0],["2017-06-02",19.8315,20.284,19.8315,20.0372,21200.0],["2017-06-05",20.0783,20.3252,19.9549,20.2018,10000.0],["2017-06-06",19.996,21.1892,19.996,21.0658,19500.0],["2017-06-07",21.1481,22.4235,21.1481,21.5184,26300.0],["2017-06-08",21.3126,21.8475,21.2715,21.3538,25000.0],["2017-06-09",21.3126,22.1758,21.3126,21.6829,25800.0],["2017-06-12",21.7652,22.6704,21.7652,22.5058,34200.0],["2017-06-13",22.7115,23.1641,22.6293,23.1641,36000.0],["2017-06-14",23.6579,23.6579,22.6704,22.9996,61200.0],["2017-06-15",22.6704,22.8761,22.6293,22.6293,27700.0],["2017-06-16",22.3412,22.7527,22.3412,22.6293,65900.0],["2017-06-19",22.5881,22.6293,22.4235,22.5881,37700.0],["2017-06-20",22.5544,22.6293,22.3001,22.3824,14100.0],["2017-06-21",22.6293,22.6293,22.3001,22.3001,18000.0],["2017-06-22",22.3824,22.4647,22.1355,22.2178,11000.0],["2017-06-23",22.259,22.3001,21.7241,22.3001,148300.0],["2017-06-26",22.0944,22.835,21.9709,22.259,41800.0],["2017-06-27",22.4235,22.4235,22.0121,22.1767,20600.0],["2017-06-28",22.218,22.5896,22.218,22.507,20700.0],["2017-06-29",22.4658,22.4658,22.0528,22.2593,18100.0],["2017-06-30",22.218,22.3419,22.0941,22.218,11000.0],["2017-07-03",22.2593,22.507,22.218,22.3832,7300.0],["2017-07-05",22.3832,22.6309,22.1354,22.5896,13700.0],["2017-07-06",22.3419,22.5896,22.218,22.4657,15000.0],["2017-07-07",22.3419,23.2917,22.3419,22.92,25500.0],["2017-07-10",22.9613,23.4387,22.5896,22.6722,18100.0],["2017-07-11",22.7135,23.0439,22.0528,22.8787,9400.0],["2017-07-12",22.8787,23.333,22.8787,23.2504,11700.0],["2017-07-13",23.2091,23.333,23.0026,23.2504,16700.0],["2017-07-14",23.1678,23.4982,23.1678,23.2917,11400.0],["2017-07-17",23.2504,23.746,23.1265,23.3743,27200.0],["2017-07-18",23.333,23.5395,23.333,23.5395,13200.0],["2017-07-19",23.6733,23.8286,23.4569,23.5808,40000.0],["2017-07-20",23.5808,23.8699,23.333,23.5808,40200.0],["2017-07-21",23.746,23.9112,23.5395,23.6221,44500.0],["2017-07-24",24.2415,24.4067,23.4932,24.1589,20800.0],["2017-07-25",24.3241,24.6339,23.8286,23.9525,15600.0],["2017-07-26",23.8699,24.5719,23.8699,24.5306,15100.0],["2017-07-27",24.4893,24.7371,23.746,24.0763,12100.0],["2017-07-28",24.5306,24.5306,24.0763,24.1589,24100.0],["2017-07-31",24.3241,24.6545,24.2002,24.2828,18200.0],["2017-08-01",24.4067,24.7371,23.9112,24.5306,18800.0],["2017-08-02",25.4805,26.9259,24.2415,24.4893,21900.0],["2017-08-03",24.4067,24.7784,24.0763,24.6132,12400.0],["2017-08-04",24.6958,24.8197,24.3241,24.6958,19800.0],["2017-08-07",24.7371,25.1501,24.5719,24.7371,15900.0],["2017-08-08",24.7371,25.1088,24.6545,24.9436,13200.0],["2017-08-09",24.7784,25.6043,24.7784,25.274,18000.0],["2017-08-10",25.1162,25.1162,24.7784,24.9023,17800.0],["2017-08-11",24.9436,25.563,24.8197,25.4392,19100.0],["2017-08-14",25.7695,26.4427,25.5383,25.7282,20800.0],["2017-08-15",25.7282,25.8108,25.6456,25.7695,10800.0],["2017-08-16",25.9347,25.9347,24.9849,25.0675,16600.0],["2017-08-17",25.0262,25.089,24.6223,24.8197,28000.0],["2017-08-18",24.7371,24.9436,24.5719,24.9023,13900.0],["2017-08-21",24.9436,25.1088,24.6958,24.7371,18100.0],["2017-08-22",24.7784,24.9849,24.7784,24.9849,6900.0],["2017-08-23",24.7371,24.9023,24.6958,24.7784,8900.0],["2017-08-24",24.7784,24.9849,24.6958,24.7784,11700.0],["2017-08-25",25.1088,25.1501,24.6132,25.0675,9300.0],["2017-08-28",25.3153,26.1412,24.8197,25.8934,41700.0],["2017-08-29",26.0173,26.8846,26.0173,26.7194,35900.0],["2017-08-30",27.0497,27.1736,26.8433,26.9259,22200.0],["2017-08-31",27.1323,27.3801,26.6368,26.6781,32200.0],["2017-09-01",26.7607,27.2562,26.4303,27.2149,42500.0],["2017-09-05",27.2562,27.6279,27.1737,27.3388,33300.0],["2017-09-06",27.3388,27.8344,27.3388,27.7931,32600.0],["2017-09-07",27.8344,27.8344,27.2562,27.3801,14200.0],["2017-09-08",27.4214,27.5817,26.8433,26.8433,17700.0],["2017-09-11",27.3388,27.7931,27.2975,27.4214,23500.0],["2017-09-12",27.4214,27.7402,27.2562,27.4627,23700.0],["2017-09-13",27.504,27.7518,27.3801,27.6279,20400.0],["2017-09-14",27.6692,28.4952,27.6279,28.3713,27500.0],["2017-09-15",28.4539,28.4539,27.6775,28.2887,100500.0],["2017-09-18",29.6102,34.6848,29.3211,31.0556,123100.0],["2017-09-19",31.3034,32.2119,30.56,30.973,41800.0],["2017-09-20",31.0143,31.386,30.0645,30.7665,46700.0],["2017-09-21",30.6013,31.2621,30.2297,30.4774,35900.0],["2017-09-22",30.3122,30.973,30.3122,30.9317,11600.0],["2017-09-25",30.6839,31.4273,30.6013,30.7252,50800.0],["2017-09-26",30.8904,33.9877,30.8904,31.1795,31100.0],["2017-09-27",31.4273,31.4686,30.8078,31.2621,34800.0],["2017-09-28",31.2621,31.6347,28.9847,31.3863,27600.0],["2017-09-29",31.3863,31.4277,30.9308,31.2207,23300.0],["2017-10-02",31.4277,31.7176,31.3225,31.7176,43900.0],["2017-10-03",31.9246,32.1316,31.7175,31.9246,20700.0],["2017-10-04",32.0488,32.2972,31.0965,31.3449,32400.0],["2017-10-05",31.3863,31.4691,30.8066,31.3449,30200.0],["2017-10-06",31.3449,31.6347,30.9308,31.2207,14700.0],["2017-10-09",31.3863,31.4277,31.055,31.055,12500.0],["2017-10-10",31.3035,31.3035,30.848,31.0137,21400.0],["2017-10-11",31.1379,31.1379,30.5582,30.7652,30400.0],["2017-10-12",30.5582,31.055,30.5582,30.5582,27700.0],["2017-10-13",30.7238,30.9308,30.0613,30.2683,22000.0],["2017-10-16",30.3925,30.641,29.8543,30.2269,63800.0],["2017-10-17",30.2476,31.2207,30.1648,30.5582,82400.0],["2017-10-18",30.8066,31.3863,30.5168,31.0965,104900.0],["2017-10-19",31.055,31.1793,30.5167,30.8894,134100.0],["2017-10-20",31.0965,31.6762,30.848,31.2207,37500.0],["2017-10-23",31.3863,31.4691,30.4431,30.5996,22400.0],["2017-10-24",30.641,31.1379,30.641,31.0137,28700.0],["2017-10-25",31.0551,31.4691,30.7031,31.3863,40100.0],["2017-10-26",31.4691,31.5519,31.1793,31.2621,55600.0],["2017-10-27",31.4691,31.4691,31.3035,31.4691,27400.0],["2017-10-30",31.4277,31.4691,29.73,29.73,16200.0],["2017-10-31",29.8128,31.3035,29.8128,31.0965,27600.0],["2017-11-01",31.0136,31.0136,29.7714,30.0613,32800.0],["2017-11-02",30.0613,30.9308,30.0613,30.9308,14600.0],["2017-11-03",30.8894,31.3035,30.7859,31.0137,19100.0],["2017-11-06",30.8894,31.1793,30.1027,30.3097,19400.0],["2017-11-07",30.8066,30.8066,28.4878,28.5292,42600.0],["2017-11-08",29.4816,29.4816,26.9972,27.2456,44100.0],["2017-11-09",26.7902,27.3284,26.1732,27.3284,46100.0],["2017-11-10",27.287,27.3284,26.7902,26.8316,14600.0],["2017-11-13",26.8316,27.1214,26.2519,26.873,26100.0],["2017-11-14",26.7902,26.9144,26.5417,26.7902,11600.0],["2017-11-15",26.6659,26.68,26.0034,26.0034,16300.0],["2017-11-16",26.1691,27.2456,26.0241,27.1214,16000.0],["2017-11-17",27.0386,27.4527,26.873,27.0386,16000.0],["2017-11-20",27.08,27.8783,26.9972,27.7425,14700.0],["2017-11-21",27.7011,28.5292,27.7011,28.2808,18000.0],["2017-11-22",28.405,28.7363,27.6597,27.6597,13900.0],["2017-11-24",27.8667,27.8667,27.2042,27.5355,18800.0],["2017-11-27",27.5355,28.1566,27.4941,27.9495,15100.0],["2017-11-28",28.0324,28.4878,27.8667,28.2394,15800.0],["2017-11-29",28.3222,28.6535,28.1152,28.3636,14100.0],["2017-11-30",28.4878,28.6121,27.991,28.1152,50000.0],["2017-12-01",28.2808,29.5644,27.8667,29.4816,33000.0],["2017-12-04",29.5644,29.9122,28.9019,29.0261,20800.0],["2017-12-05",29.1503,29.7772,28.6949,28.7363,22400.0],["2017-12-06",28.6949,28.8605,27.8667,27.991,18400.0],["2017-12-07",27.9495,28.3222,27.8253,27.991,17300.0],["2017-12-08",28.2808,28.9433,27.7839,27.8253,16700.0],["2017-12-11",27.9081,29.3988,27.9081,28.2394,21600.0],["2017-12-12",28.4464,28.612,27.5769,27.8253,16700.0],["2017-12-13",27.7425,28.3222,26.873,27.8667,73200.0],["2017-12-14",27.9495,29.5081,27.4113,27.8253,46200.0],["2017-12-15",27.8253,28.6535,27.8253,28.405,72300.0],["2017-12-18",28.6949,29.1089,28.5706,28.9433,20200.0],["2017-12-19",28.9847,29.3574,28.9019,29.0261,12200.0],["2017-12-20",29.1089,29.4609,28.7777,28.9433,13500.0],["2017-12-21",28.9433,29.4476,28.9019,29.1503,15400.0],["2017-12-22",29.73,30.0613,29.3988,29.8957,27600.0],["2017-12-26",29.9371,30.9722,29.9371,30.7652,32300.0],["2017-12-27",30.8066,31.2,30.5996,30.7238,25600.0],["2017-12-28",30.9314,31.3051,30.9314,31.056,31900.0],["2017-12-29",31.0975,31.6787,30.8483,30.9729,85200.0],["2018-01-02",31.222,31.3881,30.5577,30.5577,35200.0],["2018-01-03",30.5162,30.8899,30.4332,30.5992,41000.0],["2018-01-04",30.8899,31.0559,30.5992,30.8899,16800.0],["2018-01-05",30.8899,30.8899,30.2256,30.3086,14400.0],["2018-01-08",30.184,30.7653,30.018,30.3916,17400.0],["2018-01-09",30.4332,30.8484,30.3086,30.4332,20200.0],["2018-01-10",30.1425,30.6408,29.8934,29.9349,19800.0],["2018-01-11",30.1425,30.7238,29.8934,30.2671,37200.0],["2018-01-12",30.9314,31.0144,30.2878,30.5992,15700.0],["2018-01-16",30.6823,33.0073,29.8934,29.9765,20300.0],["2018-01-17",29.9765,30.6001,29.6775,30.3501,12400.0],["2018-01-18",30.3916,30.8899,30.0595,30.3086,12300.0],["2018-01-19",30.1841,31.5126,30.0595,31.0144,27600.0],["2018-01-22",30.9729,31.2444,30.7653,31.139,8900.0],["2018-01-23",31.139,31.7202,31.139,31.5957,10600.0],["2018-01-24",31.6787,31.8448,31.3051,31.4296,18800.0],["2018-01-25",31.5957,31.9278,31.4296,31.9278,13900.0],["2018-01-26",31.9694,32.0939,31.5127,31.6787,12200.0],["2018-01-29",31.6372,31.6372,30.4332,30.4747,16600.0],["2018-01-30",30.1841,31.0559,30.1841,30.7238,19900.0],["2018-01-31",30.8484,31.6164,30.8068,31.2635,15100.0],["2018-02-01",31.1805,31.7618,30.7653,30.9729,14700.0],["2018-02-02",31.4296,31.4711,30.7653,31.056,15100.0],["2018-02-05",30.8068,32.0109,29.8934,29.8934,31700.0],["2018-02-06",29.7689,32.6752,29.4782,29.8934,25600.0],["2018-02-07",29.7274,29.8934,27.4164,28.8555,19100.0],["2018-02-08",28.7724,29.3122,28.2327,28.6063,18300.0],["2018-02-09",28.8579,29.9349,28.2327,29.1046,17300.0],["2018-02-12",29.1461,29.8104,28.8139,29.063,13900.0],["2018-02-13",28.7309,30.4332,28.7309,29.3122,7700.0],["2018-02-14",28.7309,29.7273,25.9076,26.9041,42900.0],["2018-02-15",27.2362,28.1081,27.0079,27.0286,17700.0],["2018-02-16",27.0702,27.8175,26.655,26.7795,19300.0],["2018-02-20",26.6965,27.0702,25.534,25.534,26700.0],["2018-02-21",26.2398,26.2398,23.8732,24.2054,28600.0],["2018-02-22",24.579,25.2433,24.2884,24.8281,38800.0],["2018-02-23",26.5204,26.5204,24.9527,25.3264,26100.0],["2018-02-26",25.2849,25.534,24.7036,25.1188,29000.0],["2018-02-27",25.2018,25.3264,24.579,24.7866,18500.0],["2018-02-28",24.7866,25.617,23.375,23.4995,23100.0],["2018-03-01",23.4995,24.6222,21.8803,24.3714,48900.0],["2018-03-02",24.4545,25.6585,24.3714,25.4509,37300.0],["2018-03-05",25.4094,25.906,25.1603,25.2433,25900.0],["2018-03-06",25.3264,25.9815,24.6206,25.8246,28000.0],["2018-03-07",25.7831,25.8246,25.1188,25.4924,21600.0],["2018-03-08",25.6585,26.5611,25.1478,25.3264,15400.0],["2018-03-09",25.534,26.1567,25.4866,26.1152,13400.0],["2018-03-12",26.1567,26.3643,25.7831,26.1567,9700.0],["2018-03-13",26.1567,26.3643,25.7831,26.0737,9300.0],["2018-03-14",26.1567,26.6965,25.9492,26.4474,15700.0],["2018-03-15",26.4474,26.4474,26.0322,26.2398,11000.0],["2018-03-16",26.2398,26.7795,25.95,26.1567,30300.0],["2018-03-19",26.1152,26.4474,26.0114,26.2398,15100.0],["2018-03-20",26.1983,26.3228,25.7831,25.7831,9900.0],["2018-03-21",25.8661,25.9491,25.6834,25.9076,10500.0],["2018-03-22",25.7,25.9076,25.5755,25.5755,8900.0],["2018-03-23",25.5755,25.7416,24.0393,24.0393,25000.0],["2018-03-26",24.2884,24.3714,23.6656,23.7902,22100.0],["2018-03-27",23.8317,24.2054,23.6656,24.0393,15500.0],["2018-03-28",23.9976,24.4143,23.9143,24.2059,19300.0],["2018-03-29",24.3309,24.8517,24.1643,24.3726,62600.0],["2018-04-02",24.3726,24.3726,23.6227,23.706,28700.0],["2018-04-03",23.9143,24.9559,23.9143,24.8725,11300.0],["2018-04-04",24.6226,25.8724,24.6017,25.7058,21100.0],["2018-04-05",25.7475,25.9974,25.4142,25.9141,13000.0],["2018-04-06",26.2057,26.2474,25.7891,25.9974,16400.0],["2018-04-09",26.1224,26.8723,25.9974,26.4141,31400.0],["2018-04-10",26.664,27.039,26.0808,26.6224,20600.0],["2018-04-11",26.4557,27.2056,26.4557,27.1223,111200.0],["2018-04-12",27.289,27.9139,27.2056,27.6639,12600.0],["2018-04-13",27.7056,27.7473,27.1223,27.2056,5800.0],["2018-04-16",27.3723,27.8306,27.289,27.5389,10800.0],["2018-04-17",27.7056,28.7888,27.7056,27.9556,38000.0],["2018-04-18",28.4139,28.7888,27.539,28.2889,25600.0],["2018-04-19",28.9555,29.4138,27.6639,29.1638,80200.0],["2018-04-20",28.4555,28.9138,28.2889,28.6222,31900.0],["2018-04-23",28.2472,28.9971,28.1222,28.4139,30400.0],["2018-04-24",29.0388,29.6637,28.3305,28.4139,29700.0],["2018-04-25",28.4555,28.5389,28.3097,28.4555,23900.0],["2018-04-26",28.5805,28.6638,28.4139,28.5389,12400.0],["2018-04-27",28.6222,28.6222,27.8722,27.8722,10800.0],["2018-04-30",27.9556,27.9556,26.914,27.2473,36100.0],["2018-05-01",27.0807,29.2054,27.039,29.2054,55600.0],["2018-05-02",28.2889,29.5387,28.2889,29.2471,14100.0],["2018-05-03",29.0805,29.0805,27.4973,28.8305,45700.0],["2018-05-04",28.7472,28.8721,28.1222,28.7472,26000.0],["2018-05-07",28.7472,28.9138,26.7599,28.5805,26000.0],["2018-05-08",28.4972,28.4972,27.5389,27.9972,18700.0],["2018-05-09",28.0389,28.0389,27.2056,27.8722,78400.0],["2018-05-10",27.9139,28.7472,27.8306,28.4555,78300.0],["2018-05-11",28.3722,28.6638,27.9139,28.6222,19400.0],["2018-05-14",28.6222,28.9971,28.0806,28.7055,60600.0],["2018-05-15",28.5388,28.8305,28.4555,28.7472,19000.0],["2018-05-16",28.7888,29.0805,28.1431,28.8722,24300.0],["2018-05-17",28.9138,29.0805,28.4139,29.0388,55000.0],["2018-05-18",29.0805,29.1221,28.1089,28.7472,48900.0],["2018-05-21",28.7888,29.1221,28.3722,28.9555,36500.0],["2018-05-22",28.9555,28.9555,28.2056,28.4139,22200.0],["2018-05-23",28.4139,28.8721,27.4764,28.7888,28500.0],["2018-05-24",28.7472,29.0388,28.6638,28.8305,20200.0],["2018-05-25",28.6638,28.8722,27.7473,28.8722,13400.0],["2018-05-29",28.6222,28.7472,27.6223,28.4972,16500.0],["2018-05-30",28.7472,29.1638,28.7472,29.0805,24200.0],["2018-05-31",28.9971,29.1638,28.6705,28.7055,25300.0],["2018-06-01",28.8722,30.2054,28.8722,30.122,32200.0],["2018-06-04",30.122,30.872,30.122,30.747,14900.0],["2018-06-05",31.4136,31.4136,30.122,31.2053,19000.0],["2018-06-06",31.6635,32.0802,30.9553,31.6219,20200.0],["2018-06-07",31.6219,31.6635,30.5803,31.0386,14200.0],["2018-06-08",30.9553,31.8302,30.6636,31.0803,16300.0],["2018-06-11",31.4969,31.6219,30.8095,30.9969,17200.0],["2018-06-12",31.0386,31.1844,30.6428,30.9553,29500.0],["2018-06-13",30.872,32.0385,30.4137,30.4553,12600.0],["2018-06-14",30.5803,31.2469,30.5803,31.0803,20000.0],["2018-06-15",30.872,31.6219,30.497,30.6636,45800.0],["2018-06-18",30.5803,31.7052,30.5387,31.2886,15800.0],["2018-06-19",31.2886,31.8302,31.1936,31.5802,17800.0],["2018-06-20",31.7052,32.4551,31.7052,31.9552,25400.0],["2018-06-21",31.8719,31.8719,30.7053,30.872,19400.0],["2018-06-22",30.9969,31.8302,30.747,31.6635,142300.0],["2018-06-25",31.3302,32.1843,31.1636,31.5802,25700.0],["2018-06-26",31.6219,32.1077,31.1636,31.6219,29700.0],["2018-06-27",31.6219,31.7885,30.8928,31.0803,13900.0],["2018-06-28",31.1389,31.7248,30.5303,31.683,13000.0],["2018-06-29",31.7248,31.8085,31.1163,31.3063,24800.0],["2018-07-02",30.9714,31.8085,30.9714,31.8085,22000.0],["2018-07-03",31.8085,31.8922,31.5574,31.7667,13700.0],["2018-07-05",31.8085,31.9759,31.5155,31.683,36000.0],["2018-07-06",31.7667,31.8085,31.6821,31.7667,30500.0],["2018-07-09",31.8085,31.8085,31.6411,31.6411,25000.0],["2018-07-10",31.7248,31.7248,30.7622,30.7622,17000.0],["2018-07-11",30.804,30.8877,30.1762,30.2181,20300.0],["2018-07-12",30.3436,30.3436,29.7158,29.967,36800.0],["2018-07-13",30.0088,30.3855,29.7996,29.967,44400.0],["2018-07-16",29.9251,30.1344,29.7577,29.967,70500.0],["2018-07-17",29.967,30.4273,29.7995,30.0507,43400.0],["2018-07-18",29.967,30.3018,29.7996,30.1762,68100.0],["2018-07-19",30.1344,30.5948,29.8808,30.1762,49500.0],["2018-07-20",30.1344,30.6785,30.0088,30.4692,44600.0],["2018-07-23",30.5111,31.3063,30.2599,30.8877,50300.0],["2018-07-24",31.0133,31.3063,30.1344,30.3018,30900.0],["2018-07-25",30.0507,30.2181,29.7158,29.967,40300.0],["2018-07-26",30.0088,30.3018,29.5903,30.0925,58100.0],["2018-07-27",30.0925,31.39,30.0088,30.7622,34000.0],["2018-07-30",30.9296,31.6411,30.5219,31.3481,92000.0],["2018-07-31",31.39,31.8085,30.9296,31.7667,35900.0],["2018-08-01",31.7248,31.8294,31.3063,31.7667,31200.0],["2018-08-02",31.683,31.8085,31.6411,31.8085,31500.0],["2018-08-03",31.6829,31.8085,30.804,31.3481,17700.0],["2018-08-06",31.39,31.8085,30.8877,31.8085,39700.0],["2018-08-07",31.8085,31.8504,31.4318,31.8085,41300.0],["2018-08-08",31.8085,32.0806,31.5155,31.7248,32400.0],["2018-08-09",31.6829,31.8085,31.6687,31.7248,13400.0],["2018-08-10",31.6411,31.8085,31.39,31.7248,17800.0],["2018-08-13",31.683,31.8713,31.5365,31.8085,98500.0],["2018-08-14",31.8085,31.8713,31.5155,31.7248,23400.0],["2018-08-15",31.7248,31.8085,31.1389,31.39,19600.0],["2018-08-16",31.5155,31.8085,31.3481,31.7248,10300.0],["2018-08-17",31.6829,31.8085,31.5992,31.7248,18900.0],["2018-08-20",31.7248,31.8922,31.4737,31.7667,26300.0],["2018-08-21",31.8085,32.1015,31.7248,31.7248,43200.0],["2018-08-22",31.7248,33.4827,31.7248,33.2315,210300.0],["2018-08-23",33.4826,35.8683,32.3107,33.4826,36400.0],["2018-08-24",33.4826,33.4826,33.4199,33.4826,29200.0],["2018-08-27",33.4827,33.5245,32.7293,33.2315,25400.0],["2018-08-28",33.3152,33.3152,32.0596,32.1433,13800.0],["2018-08-29",32.1015,32.7293,31.7248,32.4782,10700.0],["2018-08-30",32.4363,32.6029,32.0596,32.2689,12100.0],["2018-08-31",32.1433,33.085,31.7248,32.7711,72100.0],["2018-09-04",32.6037,32.7711,32.227,32.52,16900.0],["2018-09-05",32.1433,32.8716,31.9968,32.5619,14500.0],["2018-09-06",32.227,32.6037,31.9759,32.5619,12400.0],["2018-09-07",32.4782,32.6037,31.7248,31.8922,15900.0],["2018-09-10",32.1015,33.3571,31.8922,32.3945,17000.0],["2018-09-11",32.3108,32.7293,31.39,31.9759,24600.0],["2018-09-12",31.9341,32.5828,31.4737,32.2689,27100.0],["2018-09-13",32.4363,33.0013,32.0596,32.3945,19700.0],["2018-09-14",32.5619,33.3989,32.0178,32.6874,30600.0],["2018-09-17",32.5619,33.4408,32.5619,33.3571,34900.0],["2018-09-18",31.4067,33.4827,31.4067,33.0641,23600.0],["2018-09-19",32.9804,33.2734,31.5155,31.9341,22200.0],["2018-09-20",31.9341,32.3526,31.9341,32.0178,13900.0],["2018-09-21",31.9759,31.9759,30.9924,31.5574,60600.0],["2018-09-24",31.3481,32.8967,31.3481,32.4782,29700.0],["2018-09-25",32.6037,32.9385,32.0688,32.3526,18700.0],["2018-09-26",32.3107,32.813,31.9759,32.2689,17900.0],["2018-09-27",32.3278,33.483,31.9494,32.8743,25500.0],["2018-09-28",32.4539,33.3367,32.1697,32.4539,22200.0],["2018-10-01",32.3698,33.1181,31.9326,32.1176,22000.0],["2018-10-02",32.1428,32.1428,31.2431,31.7981,27100.0],["2018-10-03",31.941,32.1512,30.9657,32.0503,34000.0],["2018-10-04",31.3693,32.9087,31.3693,31.8653,16700.0],["2018-10-05",31.9999,32.7397,31.4071,32.2016,10400.0],["2018-10-08",32.1428,32.7633,29.9147,30.8564,32900.0],["2018-10-09",30.7219,31.5627,30.7219,31.2347,58800.0],["2018-10-10",31.1423,31.9494,30.7471,30.8312,35400.0],["2018-10-11",30.7303,31.6972,30.5344,31.1086,32400.0],["2018-10-12",31.3693,31.9242,30.4402,30.6126,32200.0],["2018-10-15",30.7976,31.7224,29.9736,31.2936,19800.0],["2018-10-16",30.5579,32.3278,30.4949,32.0251,19800.0],["2018-10-17",32.0082,32.395,30.8059,32.0587,27300.0],["2018-10-18",32.0335,32.3698,30.9825,32.0419,25500.0],["2018-10-19",31.9242,32.3698,30.7303,31.5038,24100.0],["2018-10-22",31.5038,32.353,31.2768,31.6131,20300.0],["2018-10-23",31.3861,31.9494,30.4192,31.7224,17700.0],["2018-10-24",31.7813,31.941,30.2258,30.436,12200.0],["2018-10-25",30.6126,31.3945,30.3099,31.1927,18400.0],["2018-10-26",30.8984,31.1927,30.7051,31.0498,14700.0],["2018-10-29",31.4029,31.8737,30.5874,31.1002,17400.0],["2018-10-30",31.1254,31.756,30.9153,31.6299,26200.0],["2018-10-31",31.9914,32.1596,30.1628,31.9914,58100.0],["2018-11-01",32.168,33.2946,31.7056,31.9914,13700.0],["2018-11-02",31.9326,32.6557,31.6535,31.9662,21200.0],["2018-11-05",32.0083,32.4286,31.26,31.6888,14600.0],["2018-11-06",31.4618,32.9499,31.4618,32.3698,21400.0],["2018-11-07",33.2526,33.2526,32.1277,32.7902,12200.0],["2018-11-08",32.6809,33.034,30.5243,32.7061,11400.0],["2018-11-09",31.962,33.4796,31.962,32.4623,16800.0],["2018-11-12",32.5548,33.6394,32.5548,32.8322,31900.0],["2018-11-13",32.7902,33.3955,32.1806,32.7902,14800.0],["2018-11-14",33.0676,33.1938,32.0629,32.7734,12800.0],["2018-11-15",32.6557,33.0004,32.1243,32.8574,22800.0],["2018-11-16",32.7061,32.7902,31.9536,32.2605,17400.0],["2018-11-19",32.5043,32.9205,31.8149,32.5379,25300.0],["2018-11-20",32.5379,33.0172,31.4811,32.7734,21900.0],["2018-11-21",32.849,33.9168,32.2697,33.4544,15400.0],["2018-11-23",33.1685,33.5385,31.941,33.0424,7100.0],["2018-11-26",33.2106,33.3787,32.0503,32.9163,14400.0],["2018-11-27",32.8743,33.1854,32.5127,32.7902,7500.0],["2018-11-28",32.8743,33.631,30.5815,33.631,15100.0],["2018-11-29",33.6141,33.6856,33.0214,33.2106,14500.0],["2018-11-30",33.1853,33.631,32.5464,33.5217,16900.0],["2018-12-03",33.631,33.631,32.7902,32.9415,12200.0],["2018-12-04",32.8995,33.3115,32.4707,33.1265,29900.0],["2018-12-06",33.0424,33.5132,32.4623,33.2022,24900.0],["2018-12-07",33.4712,33.6141,32.3782,32.6977,20300.0],["2018-12-10",32.5884,33.488,31.7392,33.1349,55200.0],["2018-12-11",32.7566,33.631,32.7566,33.4544,9200.0],["2018-12-12",33.631,33.6814,33.1097,33.631,13600.0],["2018-12-13",33.631,33.631,33.1517,33.1601,14100.0],["2018-12-14",33.1601,33.6309,32.7986,33.0676,14500.0],["2018-12-17",33.0676,33.7361,33.0256,33.0424,23900.0],["2018-12-18",33.4039,33.6141,33.0592,33.1097,18400.0],["2018-12-19",33.2358,33.6141,31.9662,32.0083,21800.0],["2018-12-20",31.9578,32.7111,31.1759,32.2184,19700.0],["2018-12-21",32.4539,33.9168,32.1428,32.7734,81900.0],["2018-12-24",32.6809,33.6141,31.1927,31.1927,16700.0],["2018-12-26",31.756,33.1854,31.756,33.1433,29100.0],["2018-12-27",32.7818,33.1938,31.8401,32.6725,15500.0],["2018-12-28",32.8351,33.3829,30.5753,33.1005,10600.0],["2018-12-31",33.2888,33.3059,32.1401,32.6468,21400.0],["2019-01-02",32.2702,33.2134,31.9363,32.7837,46000.0],["2019-01-03",32.6468,33.3744,31.7009,31.8422,10200.0],["2019-01-04",32.4842,33.3829,31.4313,32.5954,43000.0],["2019-01-07",32.6725,33.6397,31.8251,32.8265,40500.0],["2019-01-08",32.6725,33.2888,31.8456,33.0234,9200.0],["2019-01-09",33.0234,33.7382,32.6125,33.1518,17100.0],["2019-01-10",32.9806,34.1918,32.9549,33.2802,7900.0],["2019-01-11",32.8522,33.2973,32.527,32.9464,13000.0],["2019-01-14",32.6639,32.9293,32.253,32.5355,21700.0],["2019-01-15",32.8522,34.2817,32.8522,33.2631,9300.0],["2019-01-16",33.0405,33.7168,32.5766,33.3744,48800.0],["2019-01-17",33.5113,34.1704,33.3829,33.8195,12300.0],["2019-01-18",34.0591,34.4443,33.3316,33.5199,180000.0],["2019-01-22",33.4428,34.5385,33.4428,33.9735,36500.0],["2019-01-23",34.0163,34.4957,33.4668,34.2389,39000.0],["2019-01-24",34.1961,34.4957,33.4257,34.1533,20200.0],["2019-01-25",34.2389,34.47,33.9735,34.2389,11200.0],["2019-01-28",33.9307,34.2389,33.8195,33.8879,10700.0],["2019-01-29",33.8965,34.3673,33.3829,33.6568,24300.0],["2019-01-30",33.7082,33.8109,33.2348,33.5798,15800.0],["2019-01-31",33.4257,34.2988,33.2117,34.2218,32000.0],["2019-02-01",34.2303,34.3245,33.9736,34.2132,11000.0],["2019-02-04",34.179,34.179,33.4001,33.5798,15800.0],["2019-02-05",33.7168,34.2389,33.7168,33.9821,7000.0],["2019-02-06",33.9907,34.0335,33.3358,33.4343,19900.0],["2019-02-07",33.4257,34.0934,33.2717,33.4086,9300.0],["2019-02-08",33.3658,33.9222,33.2922,33.3915,11400.0],["2019-02-11",33.4856,33.8024,33.0405,33.323,19100.0],["2019-02-12",33.3744,34.4101,31.2516,34.1875,23700.0],["2019-02-13",33.2631,34.2774,32.4242,33.5284,17300.0],["2019-02-14",33.2716,34.2389,33.0388,33.8965,14900.0],["2019-02-15",33.9479,34.5128,33.9051,34.2303,28100.0],["2019-02-19",34.2389,34.5385,33.8109,34.2389,92700.0],["2019-02-20",34.0677,34.4204,34.0677,34.1362,20800.0],["2019-02-21",34.0763,34.2389,33.8195,33.8708,11400.0],["2019-02-22",33.9136,34.3416,33.8751,33.9051,22200.0],["2019-02-25",34.0163,34.0848,33.0063,33.1775,13000.0],["2019-02-26",33.109,34.3031,32.9293,33.4428,16900.0],["2019-02-27",33.5969,33.965,33.1415,33.8879,17500.0],["2019-02-28",33.5712,33.8794,33.1629,33.323,13400.0],["2019-03-01",33.5199,33.751,33.1629,33.4942,10800.0],["2019-03-04",33.5028,33.8109,32.9635,32.9721,13500.0],["2019-03-05",33.0149,33.3538,32.1589,32.8351,20300.0],["2019-03-06",32.8094,33.5593,32.2188,32.895,32600.0],["2019-03-07",32.6339,33.9307,32.527,33.5456,36300.0],["2019-03-08",33.4685,34.0763,33.4685,33.6055,11800.0],["2019-03-11",33.6825,34.2389,33.4428,34.2389,18900.0],["2019-03-12",34.2303,34.2475,33.5884,33.6483,21300.0],["2019-03-13",33.8537,34.3031,33.7253,34.0506,16000.0],["2019-03-14",34.042,34.2389,32.9635,33.3829,37500.0],["2019-03-15",33.4257,34.1747,33.0405,33.9222,66300.0],["2019-03-18",33.7596,34.3031,33.5113,33.9821,42200.0],["2019-03-19",34.0249,34.2817,32.9721,33.8708,17300.0],["2019-03-20",33.7596,34.3673,33.4428,33.8623,41600.0],["2019-03-21",33.6911,34.3245,33.6911,33.8965,18800.0],["2019-03-22",33.9051,34.1961,32.7581,32.7923,28000.0],["2019-03-25",33.0234,33.5113,32.1675,33.2888,20700.0],["2019-03-26",33.2973,34.2389,33.2888,33.7253,15800.0],["2019-03-27",33.6996,33.6996,32.6382,33.246,19500.0],["2019-03-28",33.203,33.7191,32.5363,33.2804,14100.0],["2019-03-29",33.332,33.547,32.9793,33.203,21100.0],["2019-04-01",33.203,33.2546,32.6516,33.1772,34200.0],["2019-04-02",33.1686,33.7621,33.018,33.375,33000.0],["2019-04-03",33.4696,34.0201,33.1772,33.5126,26700.0],["2019-04-04",34.2653,34.2653,33.1169,33.332,28900.0],["2019-04-05",33.3234,34.347,33.1083,34.2868,43100.0],["2019-04-08",33.9943,34.3169,33.6331,34.0115,17400.0],["2019-04-09",33.9341,34.347,33.1169,33.5126,41600.0],["2019-04-10",33.6847,34.4459,33.4318,34.3642,28600.0],["2019-04-11",34.4072,34.4072,33.7277,34.1062,24000.0],["2019-04-12",34.3642,34.4502,33.8481,34.3126,25000.0],["2019-04-15",34.347,34.4244,33.9771,34.1922,10300.0],["2019-04-16",34.4502,34.4906,33.6761,33.7879,26400.0],["2019-04-17",33.8395,34.3298,33.3234,33.6675,18700.0],["2019-04-18",33.4696,33.6847,33.2718,33.5384,15700.0],["2019-04-22",33.4524,33.4524,32.877,33.1342,8800.0],["2019-04-23",33.332,34.4846,33.332,34.2868,43200.0],["2019-04-24",34.2352,34.476,33.7363,33.8137,30800.0],["2019-04-25",33.8051,34.4588,33.203,33.59,22000.0],["2019-04-26",33.547,34.4588,33.5075,33.7965,10500.0],["2019-04-29",33.8567,34.4502,33.7001,34.0459,15300.0],["2019-04-30",34.0373,34.1922,33.547,34.0459,28300.0],["2019-05-01",34.076,34.4416,33.6502,34.1578,23700.0],["2019-05-02",34.1578,34.4072,33.8825,34.0803,9400.0],["2019-05-03",34.175,34.519,34.175,34.4072,43300.0],["2019-05-06",34.1062,34.4502,34.1062,34.3126,26100.0],["2019-05-07",34.1406,34.519,34.1406,34.3642,37000.0],["2019-05-08",34.4072,37.0222,34.3857,36.7641,247400.0],["2019-05-09",36.248,40.7209,36.248,39.5683,46800.0],["2019-05-10",39.0092,39.5984,37.8996,38.82,43400.0],["2019-05-13",38.5447,40.7984,38.5447,40.3855,30400.0],["2019-05-14",40.0844,41.1854,39.1898,41.1854,49300.0],["2019-05-15",40.4285,41.8908,40.4113,41.8822,21500.0],["2019-05-16",41.6757,44.1187,40.6091,41.3489,47200.0],["2019-05-17",41.2284,42.751,40.8672,41.4865,43200.0],["2019-05-20",41.6671,43.2843,41.6671,43.181,19400.0],["2019-05-21",43.3359,43.6542,42.2005,42.5961,86600.0],["2019-05-22",42.5875,42.6306,41.8736,42.6306,34000.0],["2019-05-23",42.3123,44.4713,42.3123,44.2993,17500.0],["2019-05-24",43.9724,45.6584,43.4176,44.1187,29700.0],["2019-05-28",44.1617,45.1079,44.1617,44.6348,83600.0],["2019-05-29",44.2649,44.9573,43.1724,43.5423,23500.0],["2019-05-30",43.5853,44.6606,43.5853,44.3681,28100.0],["2019-05-31",44.067,44.2133,42.8886,43.8606,23800.0],["2019-06-03",43.9208,44.3595,43.1208,43.1381,23200.0],["2019-06-04",43.2929,44.1789,42.6821,43.5079,25000.0],["2019-06-05",43.5681,44.1875,43.3101,43.4821,14600.0],["2019-06-06",43.5251,45.5121,42.9832,43.4047,29100.0],["2019-06-07",43.5595,46.725,43.1811,44.1101,26800.0],["2019-06-10",44.1273,45.7487,43.8692,44.2649,21000.0],["2019-06-11",44.3423,44.6262,43.4649,43.5853,18600.0],["2019-06-12",43.6111,44.5057,43.2069,43.6456,23600.0],["2019-06-13",43.7144,44.7724,43.3617,43.8692,28300.0],["2019-06-14",43.8606,44.7208,43.7341,44.7122,51700.0],["2019-06-17",44.8928,47.3013,44.8154,45.925,65600.0],["2019-06-18",46.0283,47.9465,46.0283,46.596,23700.0],["2019-06-19",46.1229,47.2583,46.0627,46.5616,33300.0],["2019-06-20",47.0519,48.0583,46.9314,47.4733,30300.0],["2019-06-21",47.525,50.1829,46.6218,49.5378,88300.0],["2019-06-24",49.426,49.426,45.5586,47.0519,43100.0],["2019-06-25",47.1551,50.0539,45.4519,46.8282,29400.0],["2019-06-26",46.8798,49.3399,46.1487,46.5358,27400.0],["2019-06-27",46.389,47.8565,46.0265,47.7184,89700.0],["2019-06-28",47.7529,50.6792,47.563,49.7124,220300.0],["2019-07-01",49.9455,50.2648,48.0032,48.1327,40900.0],["2019-07-02",48.1068,48.6265,46.8206,47.9773,27400.0],["2019-07-03",48.7801,49.5268,48.2622,48.3399,32100.0],["2019-07-05",48.2622,49.0477,47.9083,48.6247,32400.0],["2019-07-08",48.5729,49.8289,48.0809,49.393,27900.0],["2019-07-09",49.5052,50.5411,48.7974,48.7974,42500.0],["2019-07-10",49.6433,50.5411,48.7801,50.1267,36600.0],["2019-07-11",50.2994,51.81,49.5656,49.6606,30700.0],["2019-07-12",49.6951,50.5842,49.2894,49.5829,35700.0],["2019-07-15",49.7469,50.3339,48.9182,49.0909,28900.0],["2019-07-16",49.0391,50.0577,48.7715,49.0822,47300.0],["2019-07-17",49.2808,50.049,48.9528,49.6174,35200.0],["2019-07-18",49.721,50.5411,49.721,50.2735,31600.0],["2019-07-19",49.9714,51.4906,49.9714,50.8864,44800.0],["2019-07-22",51.3525,53.1048,51.2834,52.9063,53400.0],["2019-07-23",53.3033,55.1161,52.7768,53.9766,52000.0],["2019-07-24",53.8385,56.3073,53.2602,56.1778,57100.0],["2019-07-25",56.2383,57.7144,55.6081,55.9361,72300.0],["2019-07-26",56.126,58.0078,56.126,56.4023,34600.0],["2019-07-29",57.0497,59.4408,57.0497,57.9561,58500.0],["2019-07-30",57.887,58.9574,56.8771,57.9906,61500.0],["2019-07-31",58.2064,59.389,57.9509,58.1978,54100.0],["2019-08-01",58.379,59.1128,57.1274,57.5417,59300.0],["2019-08-02",57.2741,57.9923,56.2383,56.3591,27400.0],["2019-08-05",55.7462,55.9534,53.0357,53.9249,42100.0],["2019-08-06",55.1247,56.745,53.274,55.9879,50700.0],["2019-08-07",54.719,56.8943,51.8108,55.5391,31800.0],["2019-08-08",55.729,56.9107,55.2456,55.8843,29600.0],["2019-08-09",55.8239,57.7532,54.978,55.3233,33800.0],["2019-08-12",55.1938,56.3246,54.296,54.6068,34200.0],["2019-08-13",54.6586,56.5663,54.3823,56.1088,48300.0],["2019-08-14",55.5909,56.4282,54.6672,55.6858,51000.0],["2019-08-15",55.9102,56.3073,54.7967,55.2628,30800.0],["2019-08-16",55.2369,56.3419,55.2369,56.0138,28000.0],["2019-08-19",56.7907,56.9806,55.2024,55.5649,41700.0],["2019-08-20",55.1247,55.9318,54.8545,55.306,19400.0],["2019-08-21",55.893,56.2296,55.2456,55.7203,38900.0],["2019-08-22",56.0699,56.0699,54.8571,55.6944,15700.0],["2019-08-23",55.1247,55.9275,53.5882,53.5882,21600.0],["2019-08-26",53.8213,54.6197,53.4242,54.4514,17200.0],["2019-08-27",54.6672,55.2369,52.8804,54.6068,26100.0],["2019-08-28",54.4255,55.634,53.7773,55.1765,267600.0],["2019-08-29",55.6599,56.278,55.47,55.8757,19700.0],["2019-08-30",56.1519,56.1519,54.8744,55.2715,19000.0],["2019-09-03",55.0729,56.3289,54.9158,55.2887,63700.0],["2019-09-04",55.9016,56.2124,55.5347,55.9448,14900.0],["2019-09-05",55.893,55.893,54.296,54.46,32100.0],["2019-09-06",54.6241,54.6241,53.3638,53.6141,37400.0],["2019-09-09",53.6918,53.6918,52.0085,52.9408,22200.0],["2019-09-10",52.7509,53.6227,52.1984,52.6905,18800.0],["2019-09-11",52.8286,53.4932,52.2071,52.889,33300.0],["2019-09-12",53.1566,53.5105,52.4185,53.2861,45200.0],["2019-09-13",53.4501,53.5105,52.5696,53.1307,108300.0],["2019-09-16",53.3033,53.7496,52.7423,53.0444,56200.0],["2019-09-17",53.0358,54.296,52.9753,54.0026,33300.0],["2019-09-18",54.0889,54.978,52.2243,54.2011,531600.0],["2019-09-19",54.3824,54.814,54.0112,54.5291,98500.0],["2019-09-20",54.5636,54.7449,53.6918,54.1061,155500.0],["2019-09-23",54.227,54.5636,54.0198,54.4342,24100.0],["2019-09-24",54.4946,54.6845,53.0875,53.1911,39700.0],["2019-09-25",53.4328,53.4328,52.1035,52.3193,42900.0],["2019-09-26",52.2416,52.3279,51.0331,51.1799,29500.0],["2019-09-27",51.3011,51.5479,49.7856,49.9242,24400.0],["2019-09-30",49.751,50.8854,49.751,50.0108,56600.0],["2019-10-01",50.1926,50.8508,48.6079,48.6771,24700.0],["2019-10-02",48.5386,50.093,47.0924,49.6297,63300.0],["2019-10-03",49.6817,50.8075,48.7897,50.5563,34400.0],["2019-10-04",50.6602,51.838,50.6602,51.6388,31200.0],["2019-10-07",51.5176,52.2277,50.9235,51.6475,131200.0],["2019-10-08",51.5695,51.786,49.8635,50.2186,32700.0],["2019-10-09",50.6603,51.5609,50.184,50.8161,21900.0],["2019-10-10",50.7035,51.2578,49.699,50.08,20000.0],["2019-10-11",50.5477,51.2924,50.0454,50.3831,35500.0],["2019-10-14",50.3485,50.4784,49.6037,50.0021,22800.0],["2019-10-15",50.2706,51.1019,48.9283,49.7077,66200.0],["2019-10-16",49.7077,49.9328,47.7332,48.2961,68900.0],["2019-10-17",48.3134,49.4219,47.9843,48.4953,56800.0],["2019-10-18",48.2528,50.5996,48.2528,49.4306,51000.0],["2019-10-21",49.7336,50.9114,49.7077,50.184,24400.0],["2019-10-22",50.565,51.9246,49.3613,49.5345,21200.0],["2019-10-23",49.5345,49.7596,47.9843,49.2574,18900.0],["2019-10-24",49.4565,49.5414,48.2571,48.6771,30000.0],["2019-10-25",48.6425,48.9283,47.7938,48.6771,17000.0],["2019-10-28",48.833,49.9501,48.833,49.2227,33200.0],["2019-10-29",49.3613,50.0844,48.9109,49.4652,42900.0],["2019-10-30",49.4912,49.8895,48.4953,49.7596,21400.0],["2019-10-31",49.8202,50.2619,48.9889,49.7337,47800.0],["2019-11-01",50.0367,51.431,49.9242,50.8941,27100.0],["2019-11-04",51.05,51.5609,50.2273,51.2578,19700.0],["2019-11-05",51.3184,51.6128,50.2359,50.92,23200.0],["2019-11-06",51.3357,52.8252,49.1015,51.0586,44100.0],["2019-11-07",51.3097,52.6087,50.7642,51.9679,15700.0],["2019-11-08",51.864,52.1168,51.0673,51.353,31200.0],["2019-11-11",51.1798,52.4961,50.7468,52.4961,27100.0],["2019-11-12",52.297,53.518,51.9073,53.059,26000.0],["2019-11-13",52.8166,53.6479,52.2883,53.1976,23200.0],["2019-11-14",53.2755,53.828,52.9335,53.1196,33400.0],["2019-11-15",53.3448,53.7865,53.1543,53.3881,23400.0],["2019-11-18",53.2496,53.9129,52.9274,53.2929,14200.0],["2019-11-19",53.4747,53.9337,53.2582,53.6912,23200.0],["2019-11-20",53.5613,54.7131,53.5613,54.4966,46900.0],["2019-11-21",54.7304,55.3669,54.5832,55.172,34000.0],["2019-11-22",55.3452,55.7436,54.2281,54.4619,26000.0],["2019-11-25",54.6525,55.657,54.2541,55.25,32600.0],["2019-11-26",55.4232,56.0813,54.3667,54.7304,21600.0],["2019-11-27",54.765,55.8129,54.6005,55.3106,23700.0],["2019-11-29",55.3885,55.9514,54.9122,55.8648,16900.0],["2019-12-02",55.9774,55.9774,54.9036,54.9122,19300.0],["2019-12-03",54.41,55.172,54.2108,55.172,38600.0],["2019-12-04",55.1114,55.67,54.843,55.3279,36200.0],["2019-12-05",55.4232,55.8908,54.9988,55.0854,19200.0],["2019-12-06",55.25,55.5964,54.6871,55.0508,29300.0],["2019-12-09",54.8863,55.172,53.8124,53.9943,27400.0],["2019-12-10",54.2281,55.2327,52.8772,55.1461,25200.0],["2019-12-11",55.276,55.6137,54.7737,55.2846,19200.0],["2019-12-12",55.2846,55.7826,54.8256,55.3799,23700.0],["2019-12-13",55.1461,56.1073,54.3753,56.0986,33100.0],["2019-12-16",56.2459,56.7525,54.5399,55.2846,40800.0],["2019-12-17",55.3799,55.7696,55.0058,55.5617,46900.0],["2019-12-18",55.7523,56.6962,55.2933,56.4797,35900.0],["2019-12-19",56.4624,56.6962,56.0467,56.4017,26700.0],["2019-12-20",56.3238,57.7354,56.1861,57.0079,84400.0],["2019-12-23",57.0772,59.03,56.1333,58.1251,41900.0],["2019-12-24",58.3069,58.61,57.7181,58.4282,15700.0],["2019-12-26",58.4974,58.7486,58.0471,58.2549,8400.0],["2019-12-27",58.177,58.6966,57.4842,57.7094,18200.0],["2019-12-30",57.8831,57.9848,56.6409,57.1013,33300.0],["2019-12-31",57.0318,57.7876,56.686,57.2837,47100.0],["2020-01-02",57.5791,58.0134,56.0371,57.1621,29800.0],["2020-01-03",56.6148,58.4217,56.441,58.0308,24100.0],["2020-01-06",57.5357,59.499,57.1882,59.3339,35900.0],["2020-01-07",59.0907,59.2905,57.8744,57.8744,20400.0],["2020-01-08",57.9787,59.247,57.9648,58.7432,26800.0],["2020-01-09",59.0038,59.988,58.6042,58.83,19900.0],["2020-01-10",58.8735,59.2661,57.937,58.7258,22200.0],["2020-01-13",58.7518,59.929,57.8701,59.5076,15800.0],["2020-01-14",59.5076,60.498,58.0047,58.0742,36200.0],["2020-01-15",57.9266,58.6563,57.7702,58.2827,22500.0],["2020-01-16",58.6129,58.9169,57.7702,58.0395,39200.0],["2020-01-17",58.4739,59.1775,57.6746,57.9005,35300.0],["2020-01-21",57.8831,60.8021,57.8831,60.3156,30300.0],["2020-01-22",60.8107,61.1843,59.9507,60.4632,36900.0],["2020-01-23",59.942,60.9706,59.7335,60.802,25900.0],["2020-01-24",60.9411,61.9861,59.916,60.0723,18300.0],["2020-01-27",59.2731,61.0192,59.2297,60.6022,18100.0],["2020-01-28",60.2287,61.1148,59.5815,61.1148,25600.0],["2020-01-29",61.0279,61.0279,59.6988,60.2374,10400.0],["2020-01-30",59.5337,60.5501,58.1594,60.1418,12600.0],["2020-01-31",60.081,61.3102,57.1317,58.7866,56100.0],["2020-02-03",59.1341,60.5762,59.0733,60.4024,21100.0],["2020-02-04",60.5762,61.3233,59.6901,59.6988,40200.0],["2020-02-05",59.9767,60.6978,59.3078,60.5414,11400.0],["2020-02-06",60.5762,60.8933,60.2374,60.4024,22600.0],["2020-02-07",60.1765,61.0279,58.5807,58.9343,22800.0],["2020-02-10",58.9777,59.6336,58.2045,58.83,28400.0],["2020-02-11",58.9082,60.0897,57.5921,58.969,31300.0],["2020-02-12",59.3426,59.8256,58.1542,59.0298,20800.0],["2020-02-13",58.9603,60.4876,58.387,60.2461,20500.0],["2020-02-14",60.081,60.915,59.1515,59.8725,33700.0],["2020-02-18",59.6814,59.942,58.9908,59.7769,23300.0],["2020-02-19",59.9073,59.942,59.36,59.7161,16400.0],["2020-02-20",59.499,59.7769,58.2966,58.7171,22500.0],["2020-02-21",58.7258,59.1775,57.7268,58.8909,27100.0],["2020-02-24",58.1437,58.5607,57.5183,57.527,37800.0],["2020-02-25",57.7267,58.1785,54.5125,57.9179,49300.0],["2020-02-26",57.9439,58.2827,54.4951,54.8339,25700.0],["2020-02-27",54.4169,54.469,49.3523,50.8465,55500.0],["2020-02-28",50.3252,50.7292,46.0424,47.7712,56100.0],["2020-03-02",48.4488,49.4826,47.9536,48.9179,55600.0],["2020-03-03",48.6399,49.3566,46.0858,46.7113,28700.0],["2020-03-04",47.3889,49.9517,45.7123,49.4131,33200.0],["2020-03-05",48.2142,48.3445,46.0424,46.9111,26000.0],["2020-03-06",45.8947,48.0144,45.5994,47.3629,49600.0],["2020-03-09",45.2953,47.7799,44.4266,45.608,32700.0],["2020-03-10",46.4333,47.1978,45.2606,47.1978,35200.0],["2020-03-11",45.999,47.1283,43.4362,45.3301,41700.0],["2020-03-12",43.0453,43.0887,37.4247,37.6332,50300.0],["2020-03-13",39.3011,41.8204,38.0328,39.9613,75400.0],["2020-03-16",37.3552,37.3638,30.414,31.7084,45700.0],["2020-03-17",32.0559,36.443,30.4314,36.443,69600.0],["2020-03-18",33.7065,33.7065,30.4054,30.414,51300.0],["2020-03-19",30.1795,39.1803,29.5366,36.2866,57100.0],["2020-03-20",36.1911,39.7963,29.5366,34.2191,61500.0],["2020-03-23",34.4623,36.2475,30.0952,35.2876,37500.0],["2020-03-24",37.138,39.9527,35.3137,39.3706,43100.0],["2020-03-25",38.971,42.8716,34.8359,36.2692,38400.0],["2020-03-26",36.6949,39.3619,35.9478,39.3619,37600.0],["2020-03-27",37.3812,39.6573,36.1546,36.6515,30500.0],["2020-03-30",37.1055,39.1398,36.2586,39.1398,43100.0],["2020-03-31",38.8342,40.6502,37.7009,39.7072,67200.0],["2020-04-01",37.7516,39.2882,37.3587,38.9389,46600.0],["2020-04-02",38.2754,39.2969,37.1491,39.1223,30100.0],["2020-04-03",38.2667,38.6508,35.0276,36.9222,69700.0],["2020-04-06",38.2405,41.5363,38.2405,41.1216,48800.0],["2020-04-07",40.6851,40.6851,38.9477,39.812,63600.0],["2020-04-08",40.5105,41.9074,38.8735,41.4272,36400.0],["2020-04-09",42.3701,42.7805,40.1045,41.2788,41500.0],["2020-04-13",40.7462,41.7633,39.8819,41.6105,27600.0],["2020-04-14",42.3352,43.3043,41.119,43.217,52700.0],["2020-04-15",41.5843,42.309,40.3358,41.6978,53700.0],["2020-04-16",42.5447,43.1908,41.7066,43.0074,43800.0],["2020-04-17",44.0813,47.8312,43.8718,47.2768,36200.0],["2020-04-20",45.7227,47.0061,44.4873,44.8234,26800.0],["2020-04-21",42.9201,45.7838,42.9201,43.7845,31200.0],["2020-04-22",44.8147,46.1069,43.6623,45.6616,30600.0],["2020-04-23",45.4433,45.5752,42.667,44.5266,29500.0],["2020-04-24",44.1861,45.6267,43.038,44.8322,34200.0],["2020-04-27",45.5306,47.6784,44.8758,46.8315,36300.0],["2020-04-28",47.1458,47.4688,45.7576,46.4997,90000.0],["2020-04-29",48.2284,50.9,48.2284,48.6387,49200.0],["2020-04-30",47.5998,47.5998,44.5266,45.0417,38200.0],["2020-05-01",43.6972,46.3426,43.1733,46.3426,51000.0],["2020-05-04",45.4258,47.2069,44.221,45.4258,33700.0],["2020-05-05",46.6307,49.3372,45.7192,46.3251,37400.0],["2020-05-06",45.3124,47.997,45.3124,47.495,31100.0],["2020-05-07",48.7784,48.7784,45.8362,46.8839,44200.0],["2020-05-08",48.1673,50.7167,48.1673,50.1142,48400.0],["2020-05-11",49.4245,50.4722,47.722,49.1277,64400.0],["2020-05-12",48.8046,49.8261,44.2385,44.8147,47500.0],["2020-05-13",44.1599,45.81,43.217,43.8281,38300.0],["2020-05-14",42.7368,43.3218,40.2241,42.9463,39800.0],["2020-05-15",42.5098,44.0289,41.6324,43.6535,41900.0],["2020-05-18",45.5044,47.5649,45.3997,47.2418,43300.0],["2020-05-19",46.622,47.3379,45.0827,45.3473,39000.0],["2020-05-20",46.0545,47.1371,45.5306,45.9235,34600.0],["2020-05-21",45.5655,46.8228,44.8234,46.1418,17800.0],["2020-05-22",46.1592,46.4735,44.9369,45.8886,23700.0],["2020-05-26",47.6434,48.0538,46.5408,47.1807,34600.0],["2020-05-27",48.1237,49.1713,47.0061,48.9531,29100.0],["2020-05-28",48.9793,50.0095,47.5212,47.5212,30300.0],["2020-05-29",47.1807,50.2234,47.1807,49.5205,65700.0],["2020-06-01",49.9833,49.9833,48.1498,48.1498,36600.0],["2020-06-02",48.5951,49.0927,47.7395,48.3681,44000.0],["2020-06-03",49.3197,51.4675,49.2848,50.0619,60400.0],["2020-06-04",49.6428,51.2667,49.6428,51.1968,46700.0],["2020-06-05",51.939,51.9564,49.6166,49.9571,55000.0],["2020-06-08",50.4198,52.1048,50.0706,51.6858,30100.0],["2020-06-09",50.8913,52.2096,50.6119,50.8563,30400.0],["2020-06-10",50.4198,51.258,47.7875,48.2546,47800.0],["2020-06-11",46.5783,47.399,44.806,45.0941,35600.0],["2020-06-12",46.8751,47.5692,44.675,46.5434,46000.0],["2020-06-15",44.9457,47.2637,44.6052,46.9799,31400.0],["2020-06-16",48.7348,48.8134,43.8631,48.4641,29100.0],["2020-06-17",48.5776,49.4638,47.2506,47.5649,17800.0],["2020-06-18",47.399,48.7784,46.9712,47.8268,18600.0],["2020-06-19",48.4554,49.4594,46.5608,47.984,72400.0],["2020-06-22",47.5649,48.7959,47.2986,48.6387,25800.0],["2020-06-23",49.5293,50.6381,48.761,50.0182,36000.0],["2020-06-24",49.2586,49.2586,47.0498,47.2244,40200.0],["2020-06-25",47.0323,48.4729,46.7442,48.4729,50800.0],["2020-06-26",47.8966,48.6562,45.5568,45.8711,223400.0],["2020-06-29",46.037,49.2324,46.037,49.0316,51700.0],["2020-06-30",49.0054,51.0135,49.0054,50.8214,57700.0],["2020-07-01",51.223,51.223,49.7476,50.4809,33200.0],["2020-07-02",51.3715,51.9826,50.8127,50.9437,28000.0],["2020-07-06",52.0437,52.0437,50.4757,50.6817,17800.0],["2020-07-07",50.2452,50.9786,49.4769,49.5205,25900.0],["2020-07-08",49.3983,50.0924,47.7569,48.5165,33200.0],["2020-07-09",48.176,48.2808,46.8053,47.5212,34700.0],["2020-07-10",47.7395,49.6428,47.076,49.2412,25600.0],["2020-07-13",50.0007,50.6555,48.9531,49.1539,27100.0],["2020-07-14",48.7872,50.5508,48.7872,50.2889,20900.0],["2020-07-15",51.5112,52.3842,51.0091,52.3668,51300.0],["2020-07-16",52.1048,52.2969,50.996,51.5112,21700.0],["2020-07-17",51.3016,52.3842,51.1008,52.2533,33300.0],["2020-07-20",51.9128,52.3842,51.45,51.7644,22100.0],["2020-07-21",52.1747,52.3406,50.6032,52.3406,21600.0],["2020-07-22",52.0263,52.2969,51.6509,51.8691,25000.0],["2020-07-23",51.8167,52.9255,51.1794,51.4588,93900.0],["2020-07-24",50.8564,52.2795,50.7167,51.0048,23400.0],["2020-07-27",50.9436,51.6334,50.804,51.581,14500.0],["2020-07-28",50.9175,51.8586,50.1317,50.3325,25000.0],["2020-07-29",50.4809,51.5374,50.4809,51.0834,25200.0],["2020-07-30",50.2015,51.223,50.1666,50.6206,23400.0],["2020-07-31",50.315,50.3762,49.084,49.9309,38500.0],["2020-08-03",50.1142,50.9873,49.992,50.4984,26600.0],["2020-08-04",50.0706,50.2539,48.8657,50.1579,28300.0],["2020-08-05",50.9873,50.9873,48.0625,48.403,33600.0],["2020-08-06",48.403,49.2936,47.7395,49.1102,19100.0],["2020-08-07",48.63,50.0007,48.63,50.0007,15700.0],["2020-08-10",50.2016,51.0834,49.6428,50.6294,23000.0],["2020-08-11",50.9175,52.1223,50.8302,51.1794,23200.0],["2020-08-12",51.677,52.1659,49.8698,49.9396,107300.0],["2020-08-13",50.4024,50.4024,49.4682,49.7912,32000.0],["2020-08-14",49.7563,49.7563,48.2633,48.5864,13400.0],["2020-08-17",48.4205,49.0229,48.4074,48.4991,18000.0],["2020-08-18",48.4991,48.8919,47.6871,48.2808,22400.0],["2020-08-19",48.1324,49.6515,47.8469,49.4507,19200.0],["2020-08-20",48.8745,49.4638,48.3637,48.8919,20000.0],["2020-08-21",48.9618,48.9618,47.8879,48.211,21900.0],["2020-08-24",48.7784,48.9181,48.2022,48.761,16300.0],["2020-08-25",48.8134,48.8177,47.7308,48.403,17900.0],["2020-08-26",48.2022,48.6475,48.0363,48.176,22600.0],["2020-08-27",48.2895,49.9309,48.2284,49.2499,28900.0],["2020-08-28",49.6864,49.8872,48.5951,49.8785,29000.0],["2020-08-31",49.538,49.6864,48.5689,48.8919,36500.0],["2020-09-01",48.6213,50.2016,48.4074,49.765,29700.0],["2020-09-02",49.8261,51.0746,49.6952,51.0397,40700.0],["2020-09-03",50.7516,50.9873,48.8483,48.9967,24500.0],["2020-09-04",49.765,49.765,47.3903,48.1411,27100.0],["2020-09-08",47.4514,48.0189,47.3379,47.8006,26600.0],["2020-09-09",48.2371,48.5165,47.3379,47.5561,23700.0],["2020-09-10",48.0189,48.0189,45.714,45.7576,33000.0],["2020-09-11",46.1854,46.2378,44.5266,45.0766,28500.0],["2020-09-14",45.4608,47.4252,45.4608,46.3164,21000.0],["2020-09-15",46.587,46.587,45.3909,45.8537,16200.0],["2020-09-16",45.8624,45.8624,44.5266,44.7012,27400.0],["2020-09-17",44.5266,44.6052,43.7408,44.0813,16500.0],["2020-09-18",44.8322,44.8322,43.0249,43.6797,77500.0],["2020-09-21",42.7805,42.8241,41.0343,41.628,34400.0],["2020-09-22",41.7677,43.3479,41.3312,42.2391,27500.0],["2020-09-23",42.2566,43.3829,40.3621,40.6065,33000.0],["2020-09-24",40.5716,41.7502,40.1874,40.8073,23700.0],["2020-09-25",40.3446,41.3224,40.2049,40.9907,25100.0],["2020-09-28",41.5669,42.7857,41.5669,42.3614,24400.0],["2020-09-29",42.2566,43.0948,42.178,42.9551,50500.0],["2020-09-30",42.8765,43.6622,42.6757,42.9638,51500.0],["2020-10-01",43.2083,44.806,42.9551,44.352,38300.0],["2020-10-02",43.5051,45.8275,43.5051,44.7973,20200.0],["2020-10-05",44.6314,45.5219,43.8893,45.1203,22300.0],["2020-10-06",45.6441,46.6787,44.7754,44.9282,21200.0],["2020-10-07",45.1552,46.1418,43.9416,45.5481,59500.0],["2020-10-08",46.1767,47.1458,45.7489,46.8228,22600.0],["2020-10-09",47.2506,47.2506,46.0021,46.2116,17300.0],["2020-10-12",46.3077,46.6743,45.6179,46.36,17200.0],["2020-10-13",45.8624,46.8577,45.8449,46.6132,15900.0],["2020-10-14",46.622,46.622,45.8711,45.8711,10500.0],["2020-10-15",45.906,46.9363,45.3473,46.0108,21500.0],["2020-10-16",46.0457,47.1458,45.6616,46.8751,17200.0],["2020-10-19",47.1659,47.172,45.9933,46.4037,15400.0],["2020-10-20",46.4823,47.2768,46.1243,46.1243,11700.0],["2020-10-21",46.0021,47.0672,45.7576,46.4823,11800.0],["2020-10-22",47.2244,47.2244,45.7113,46.4299,27000.0],["2020-10-23",46.7791,47.1021,46.3077,46.8402,12700.0],["2020-10-26",46.36,46.36,45.3822,46.2291,14300.0],["2020-10-27",45.9148,46.2614,45.0766,45.225,15100.0],["2020-10-28",44.0639,45.4171,43.678,44.6837,18500.0],["2020-10-29",44.1861,45.3595,43.8107,44.9893,14300.0],["2020-10-30",44.8234,45.5306,44.7099,45.225,23800.0],["2020-11-02",46.1942,46.9101,45.7402,46.5609,14400.0],["2020-11-03",47.5649,48.4205,46.8228,48.2284,27800.0],["2020-11-04",47.6871,47.8093,46.5259,47.4077,15500.0],["2020-11-05",47.5212,48.3768,47.4077,48.0189,20800.0],["2020-11-06",47.7482,47.7482,46.5085,46.5085,15000.0],["2020-11-09",47.4776,51.6421,46.6394,49.0927,48100.0],["2020-11-10",49.992,51.6858,49.992,51.2492,36900.0],["2020-11-11",51.2405,51.5112,50.7734,51.4937,40100.0],["2020-11-12",51.1619,51.4151,48.8919,49.5031,40900.0],["2020-11-13",49.9833,50.1457,48.4799,48.8046,29500.0],["2020-11-16",49.8349,49.8349,47.6042,48.4292,100700.0],["2020-11-17",48.2022,49.3983,48.2022,48.8919,47000.0],["2020-11-18",49.8698,49.8698,48.2983,48.307,19900.0],["2020-11-19",48.0014,48.4118,47.351,48.1324,31900.0],["2020-11-20",47.6609,48.5252,47.2785,47.7919,27800.0],["2020-11-23",47.8967,48.1228,47.0236,47.172,26500.0],["2020-11-24",48.3157,48.6955,47.0236,48.534,28900.0],["2020-11-25",48.0887,48.0887,46.6394,46.6656,28400.0],["2020-11-27",46.6045,47.8617,46.0632,46.6045,21000.0],["2020-11-30",46.1592,46.4229,44.5091,44.7973,35800.0],["2020-12-01",45.3909,45.3909,43.7496,44.1686,38000.0],["2020-12-02",44.09,44.09,42.3352,42.3439,35500.0],["2020-12-03",42.2653,44.2036,42.0645,42.9463,36500.0],["2020-12-04",43.086,44.8409,42.6966,43.6535,45500.0],["2020-12-07",43.671,44.4218,42.3526,42.632,77800.0],["2020-12-08",42.632,42.6931,40.9034,41.2962,77000.0],["2020-12-09",41.7328,42.2391,40.6501,41.1915,32500.0],["2020-12-10",43.0031,43.0031,40.9208,41.3224,20500.0],["2020-12-11",40.8597,41.8725,40.8597,41.4097,34400.0],["2020-12-14",41.497,42.1955,41.4097,41.4097,42700.0],["2020-12-15",41.5581,42.3134,41.2438,41.5145,31100.0],["2020-12-16",41.9248,42.0733,41.2613,41.5232,25200.0],["2020-12-17",41.8113,41.8288,41.1303,41.759,56100.0],["2020-12-18",41.9598,43.0075,41.3224,41.3835,95400.0],["2020-12-21",41.0343,41.2526,39.7247,40.0477,49400.0],["2020-12-22",41.0998,41.0998,39.5309,39.7509,20500.0],["2020-12-23",39.6723,40.7724,38.5548,38.9651,29300.0],["2020-12-24",39.1485,39.1485,38.5024,38.7643,8900.0],["2020-12-28",39.2794,39.2794,38.7643,38.9739,17900.0],["2020-12-29",38.9477,38.9477,37.7996,38.2492,33000.0],["2020-12-30",38.3627,38.9747,37.3587,37.6643,31000.0],["2020-12-31",37.8127,37.8127,37.04,37.3238,47900.0],["2021-01-04",37.3238,38.526,37.1404,37.4722,39700.0],["2021-01-05",38.5111,38.5111,37.3325,37.5857,60400.0],["2021-01-06",37.6293,39.5239,37.0269,39.3493,85700.0],["2021-01-07",39.262,39.3493,38.6072,39.0524,13900.0],["2021-01-08",39.1485,39.6549,38.7818,39.4628,33000.0],["2021-01-11",39.4977,39.5326,38.7381,39.3755,24200.0],["2021-01-12",39.3056,40.2573,39.2358,40.0827,23600.0],["2021-01-13",39.943,39.943,39.1485,39.4977,24600.0],["2021-01-14",39.8033,40.8815,39.4069,40.6152,29300.0],["2021-01-15",40.3271,41.0037,39.7771,40.7025,35000.0],["2021-01-19",41.0867,42.5447,41.0867,41.3486,29300.0],["2021-01-20",41.3224,42.0209,41.1609,41.5407,27600.0],["2021-01-21",41.4359,41.6367,40.7637,41.4708,37200.0],["2021-01-22",41.3923,42.2217,41.3923,42.178,33000.0],["2021-01-25",41.9947,41.9947,41.1565,41.8812,33500.0],["2021-01-26",42.2653,42.7717,41.2351,42.0121,31400.0],["2021-01-27",41.3137,41.8375,40.3359,40.7462,44700.0],["2021-01-28",41.174,41.174,39.6287,39.716,36200.0],["2021-01-29",39.7596,40.6589,39.2882,39.5501,49100.0],["2021-02-01",39.8819,41.2438,38.8429,40.4319,47100.0],["2021-02-02",40.9645,42.0558,40.7025,41.5494,41700.0],["2021-02-03",41.2875,42.763,41.2613,42.763,32900.0],["2021-02-04",42.3221,43.6273,41.6018,43.4964,22700.0],["2021-02-05",43.5487,44.3694,43.3043,43.898,37300.0],["2021-02-08",43.6972,45.0853,43.5226,44.8322,31000.0],["2021-02-09",44.7972,45.679,44.613,45.679,19200.0],["2021-02-10",45.8624,45.8624,43.5662,44.5266,51100.0],["2021-02-11",44.4131,45.3909,43.6535,45.0766,34800.0],["2021-02-12",44.2297,44.8322,43.0511,43.086,40200.0],["2021-02-16",43.7059,43.7059,41.174,41.2788,34800.0],["2021-02-17",40.9121,41.9074,39.7858,41.5058,60600.0],["2021-02-18",41.1216,42.9725,39.8251,42.5011,50300.0],["2021-02-19",42.5098,43.6448,42.3701,43.0598,44600.0],["2021-02-22",42.7455,43.9416,42.3963,43.3567,47400.0],["2021-02-23",43.121,45.3298,43.121,45.0592,43400.0],["2021-02-24",45.3473,46.814,44.9195,46.5958,41000.0],["2021-02-25",46.2727,47.8181,46.2291,46.6569,43700.0],["2021-02-26",46.5783,47.2855,45.1028,45.1116,73200.0],["2021-03-01",46.0195,47.0585,45.4171,47.0585,42400.0],["2021-03-02",46.8402,47.9665,46.5434,47.2593,100600.0],["2021-03-03",47.3728,47.3728,46.0283,46.1505,49900.0],["2021-03-04",45.8624,46.9886,44.5091,44.771,44100.0],["2021-03-05",44.0901,46.622,44.0901,46.0719,28800.0],["2021-03-08",46.264,46.3426,45.0766,45.1989,31900.0],["2021-03-09",45.6703,45.6703,43.7234,43.8718,32600.0],["2021-03-10",44.4742,45.1552,44.2647,44.579,28000.0],["2021-03-11",45.0854,45.0854,43.9635,44.9631,30300.0],["2021-03-12",44.8409,46.0457,43.4003,45.8886,36500.0],["2021-03-15",45.6179,45.6179,44.5877,44.8147,18200.0],["2021-03-16",44.6139,44.8409,43.0598,43.2083,23100.0],["2021-03-17",43.1995,44.4131,43.1585,43.9591,26000.0],["2021-03-18",43.7845,43.7845,42.2653,42.2653,35200.0],["2021-03-19",41.9248,42.3352,41.27,41.7851,109300.0],["2021-03-22",41.6891,41.6891,40.1089,40.2747,26500.0],["2021-03-23",39.8819,40.0739,39.2183,39.7684,26700.0],["2021-03-24",39.9779,41.1653,39.2489,39.6112,23300.0],["2021-03-25",39.5588,40.3533,39.1048,40.2485,24000.0],["2021-03-26",40.3533,40.9383,39.6985,40.9295,24700.0],["2021-03-29",40.5541,40.9819,39.8731,40.0477,19100.0],["2021-03-30",39.3842,40.7637,39.3842,40.5803,28600.0],["2021-03-31",40.7724,41.7022,40.4101,40.8859,53000.0],["2021-04-01",40.851,42.0733,40.7942,41.8463,20300.0],["2021-04-05",41.5232,42.8014,41.174,41.6367,37100.0],["2021-04-06",41.7939,42.7543,41.6105,42.1693,26200.0],["2021-04-07",42.2566,42.5273,40.851,40.9819,22400.0],["2021-04-08",41.1129,42.2217,40.9645,41.2962,22000.0],["2021-04-09",41.2875,41.9685,40.8597,41.0692,13200.0],["2021-04-12",40.9994,41.3137,40.6109,40.947,15100.0],["2021-04-13",40.624,41.0256,40.17,40.17,16100.0],["2021-04-14",40.9033,40.947,40.3446,40.4319,14500.0],["2021-04-15",40.8335,41.2351,40.493,41.1303,11600.0],["2021-04-16",41.5505,41.5636,40.6314,41.4017,17400.0],["2021-04-19",41.1829,41.673,40.7715,41.2616,18100.0],["2021-04-20",41.2966,41.9969,40.8415,41.638,26200.0],["2021-04-21",41.7255,42.3514,41.1741,42.0494,20800.0],["2021-04-22",42.3733,42.3733,41.7649,42.2682,19200.0],["2021-04-23",42.6534,43.3965,42.277,42.4608,38500.0],["2021-04-26",42.8022,43.2748,42.6621,42.8547,13900.0],["2021-04-27",42.7234,43.4018,42.7234,43.3186,24000.0],["2021-04-28",43.021,44.0626,42.6446,44.0188,67000.0],["2021-04-29",43.4499,44.4127,43.3011,44.1501,63800.0],["2021-04-30",43.6162,45.3755,43.6162,44.9029,61300.0],["2021-05-03",44.8504,45.6381,44.8504,45.1217,27100.0],["2021-05-04",44.6315,45.6294,44.3514,44.579,33600.0],["2021-05-05",43.5462,44.7541,40.3688,40.5089,35000.0],["2021-05-06",40.6778,42.3208,40.6778,41.9794,25200.0],["2021-05-07",41.8481,43.1523,40.8327,42.8197,29800.0],["2021-05-10",42.5133,42.986,41.5242,41.9006,44100.0],["2021-05-11",41.1916,42.4608,41.0953,41.9706,43200.0],["2021-05-12",42.0056,42.6884,41.2791,42.452,34700.0],["2021-05-13",41.9645,43.5987,41.9645,43.1435,24300.0],["2021-05-14",42.7838,42.986,42.0284,42.9422,40000.0],["2021-05-17",43.1435,43.1435,42.1334,42.8634,43300.0],["2021-05-18",42.7847,43.3624,42.0232,42.9247,27500.0],["2021-05-19",42.4083,43.4236,42.0844,42.9772,27900.0],["2021-05-20",42.8372,43.7125,42.8372,43.3361,24600.0],["2021-05-21",43.7037,44.9729,43.625,44.3952,41400.0],["2021-05-24",44.6928,44.9029,42.951,43.5899,62000.0],["2021-05-25",43.5899,44.3514,43.3624,43.5374,48700.0],["2021-05-26",43.9051,44.4828,42.242,43.8088,25000.0],["2021-05-27",43.9401,44.5878,42.986,43.0735,94000.0],["2021-05-28",43.1786,43.5462,41.7693,41.8656,31700.0],["2021-06-01",41.8393,42.7234,41.2791,42.6183,45400.0],["2021-06-02",42.3383,42.4477,41.1391,41.673,38200.0],["2021-06-03",41.4892,42.1588,41.1916,41.9706,48500.0],["2021-06-04",41.9269,42.8109,41.9269,42.6971,46200.0],["2021-06-07",42.6009,42.7497,40.7977,40.964,57100.0],["2021-06-08",41.0953,41.1479,39.9005,39.9925,50200.0],["2021-06-09",40.0012,40.0887,39.0734,39.266,27300.0],["2021-06-10",39.441,39.4935,38.6532,38.662,20700.0],["2021-06-11",38.8108,39.2047,38.2243,38.8546,48700.0],["2021-06-14",39.1522,39.3447,38.5307,38.732,51400.0],["2021-06-15",38.8633,39.5723,38.7495,39.3272,26100.0],["2021-06-16",39.406,39.7474,38.6314,38.732,57500.0],["2021-06-17",38.7933,39.1828,38.592,39.0121,49700.0],["2021-06-18",38.4344,38.7583,38.0143,38.1106,86300.0],["2021-06-21",38.1631,39.0296,38.1631,38.8721,56800.0],["2021-06-22",38.7583,39.4673,38.522,39.3973,56900.0],["2021-06-23",39.0909,39.5811,38.7758,39.0384,29300.0],["2021-06-24",38.7714,39.8174,38.6007,39.8174,35100.0],["2021-06-25",39.6773,41.1916,39.4148,40.4564,99900.0],["2021-06-28",40.5877,41.1478,40.354,41.0866,30800.0],["2021-06-29",41.0427,41.1612,40.446,40.6478,21200.0],["2021-06-30",40.4986,40.9637,40.1476,40.2792,33300.0],["2021-07-01",40.2792,42.0036,40.2792,41.6921,29600.0],["2021-07-02",41.6921,42.3766,40.8584,41.2709,14400.0],["2021-07-06",41.1217,41.6745,40.8804,41.5692,15800.0],["2021-07-07",41.6307,42.1221,40.9277,41.4113,35900.0],["2021-07-08",41.0778,41.7184,41.0164,41.4639,39600.0],["2021-07-09",41.6921,42.2274,41.6131,42.0256,18200.0],["2021-07-12",41.7886,42.7013,41.7886,42.6223,20500.0],["2021-07-13",42.2625,43.5788,42.2625,42.8417,18900.0],["2021-07-14",42.8153,43.6578,42.8153,43.5525,21900.0],["2021-07-15",43.5525,43.7982,43.219,43.6578,20900.0],["2021-07-16",43.8772,44.7547,43.7104,44.4125,38400.0],["2021-07-19",43.8772,44.5178,43.5226,43.8859,37900.0],["2021-07-20",43.8772,45.211,43.3594,44.8512,65100.0],["2021-07-21",45.1408,45.5498,44.4125,45.1057,26300.0],["2021-07-22",45.1847,45.6147,44.4651,44.7986,27800.0],["2021-07-23",44.9653,46.0623,44.3861,45.8516,20600.0],["2021-07-26",45.9218,46.3448,45.0355,45.6761,21900.0],["2021-07-27",46.2948,46.2948,45.4304,45.8604,25600.0],["2021-07-28",46.4133,46.4133,44.7021,45.4392,18900.0],["2021-07-29",45.5533,46.4747,45.2769,46.1149,21300.0],["2021-07-30",45.9218,46.4659,45.8341,46.3167,13100.0],["2021-08-02",46.229,46.9486,45.7376,46.8696,34700.0],["2021-08-03",46.7204,46.9925,46.5274,46.9573,25200.0],["2021-08-04",46.5361,46.9047,46.0184,46.4747,24800.0],["2021-08-05",46.5273,47.1065,46.071,46.659,20800.0],["2021-08-06",46.7116,47.0627,46.0859,46.7906,16600.0],["2021-08-09",46.852,46.9486,46.4133,46.4133,13800.0],["2021-08-10",46.6151,47.2294,46.4352,47.2294,25600.0],["2021-08-11",47.0714,47.3874,46.0184,46.5449,23600.0],["2021-08-12",46.501,46.501,45.4041,45.641,22300.0],["2021-08-13",46.3826,46.3826,45.6323,45.8165,12100.0],["2021-08-16",45.9131,46.6941,45.7112,46.3606,10400.0],["2021-08-17",46.0184,46.7116,45.8604,46.0272,14000.0],["2021-08-18",46.1061,46.4045,45.6059,45.9131,15800.0],["2021-08-19",45.8955,46.3606,44.9127,46.229,17000.0],["2021-08-20",46.1237,47.5102,46.1237,47.2645,31600.0],["2021-08-23",47.1153,48.2386,47.0802,47.8261,23300.0],["2021-08-24",47.519,47.519,46.3957,46.5976,9500.0],["2021-08-25",46.3167,46.7731,46.071,46.1237,14000.0],["2021-08-26",46.2904,46.2904,45.6323,45.7814,11500.0],["2021-08-27",46.3518,47.8261,46.3518,47.8261,18700.0],["2021-08-30",48.0806,48.8002,47.1943,47.1943,17600.0],["2021-08-31",47.0978,47.4049,47.0714,47.3873,13900.0],["2021-09-01",47.7296,47.7296,46.7555,47.2733,19200.0],["2021-09-02",47.519,48.8528,46.9135,47.6067,38000.0],["2021-09-03",47.5716,48.3921,46.5537,46.8169,13500.0],["2021-09-07",46.8169,48.243,44.8425,44.9215,17000.0],["2021-09-08",44.9741,46.5598,44.1668,44.7108,26900.0],["2021-09-09",44.4476,44.7547,43.6051,43.6051,20600.0],["2021-09-10",43.9561,44.1931,42.416,42.9908,23400.0],["2021-09-13",43.1225,44.0966,42.1835,42.1835,16200.0],["2021-09-14",42.1396,42.409,41.2972,41.6482,23600.0],["2021-09-15",41.6131,43.1356,40.7092,41.9027,45900.0],["2021-09-16",41.9729,42.6662,41.5078,42.087,12800.0],["2021-09-17",42.1572,42.2362,40.9988,41.9729,96800.0],["2021-09-20",41.2094,41.6394,40.209,40.6215,25300.0],["2021-09-21",40.8409,41.4113,40.6303,40.8321,19400.0],["2021-09-22",40.9901,40.9936,40.2441,40.2705,11000.0],["2021-09-23",40.4109,40.7794,39.9282,40.1739,15700.0],["2021-09-24",39.7966,40.0423,39.2613,39.6299,25300.0],["2021-09-27",40.1906,40.1906,38.9103,39.2174,25200.0],["2021-09-28",39.2174,39.2174,38.0327,38.3223,22500.0],["2021-09-29",38.5071,38.5071,37.6976,37.9967,23300.0],["2021-09-30",38.1023,38.1023,37.108,37.108,17500.0],["2021-10-01",37.284,37.7239,36.2412,37.4864,21200.0],["2021-10-04",37.3544,37.9527,36.6416,37.0904,24000.0],["2021-10-05",37.5656,38.9682,37.3236,37.7767,13900.0],["2021-10-06",37.5304,37.5304,36.5184,36.624,12300.0],["2021-10-07",36.7912,37.7503,36.7912,37.3192,35100.0],["2021-10-08",37.0763,38.1287,37.0763,37.6096,19600.0],["2021-10-11",37.4952,38.4719,37.3808,38.2783,16600.0],["2021-10-12",38.6479,39.2463,38.5863,38.8503,22000.0],["2021-10-13",38.9383,39.2199,38.0099,38.1991,15400.0],["2021-10-14",38.4631,38.4631,37.7768,38.2783,14200.0],["2021-10-15",38.7095,39.0149,37.7327,37.7327,33100.0],["2021-10-18",37.7855,38.3751,37.4424,37.5392,9500.0],["2021-10-19",37.4952,38.1991,37.4952,38.1991,8200.0],["2021-10-20",38.0583,38.5863,38.0583,38.5599,5800.0],["2021-10-21",38.4631,38.9119,38.2343,38.3663,8000.0],["2021-10-22",38.3135,38.3663,37.9087,38.1199,7700.0],["2021-10-25",38.1639,38.5423,37.8383,38.3399,9700.0],["2021-10-26",38.5071,39.4663,38.2871,38.8591,17100.0],["2021-10-27",38.6831,38.8855,37.6184,37.6184,13300.0],["2021-10-28",38.2343,38.4455,37.7064,38.0231,9600.0],["2021-10-29",37.7151,38.3047,37.7151,38.1023,11700.0],["2021-11-01",38.3927,40.5486,38.3927,40.4078,27800.0],["2021-11-02",40.5838,41.6486,39.3853,41.5166,25600.0],["2021-11-03",41.2526,46.0748,41.2526,43.1093,113200.0],["2021-11-04",43.5493,45.7316,41.6838,42.5021,26600.0],["2021-11-05",42.7925,43.9101,41.939,43.1181,41300.0],["2021-11-08",43.1401,43.3874,42.3297,42.6957,21700.0],["2021-11-09",42.6165,43.2501,41.4946,42.8717,26600.0],["2021-11-10",42.8541,43.3821,42.5461,42.5461,23000.0],["2021-11-11",42.8013,43.2967,42.386,42.6781,13900.0],["2021-11-12",41.8114,42.7221,41.8114,41.9874,20700.0],["2021-11-15",42.1765,42.1765,40.6542,40.839,23000.0],["2021-11-16",40.707,41.2702,40.3198,40.3726,21400.0],["2021-11-17",40.4342,40.4342,39.3783,39.7743,27300.0],["2021-11-18",39.0439,39.3431,37.8955,38.8591,39300.0],["2021-11-19",38.4631,38.5687,37.328,37.4336,29500.0],["2021-11-22",37.7327,38.2035,36.712,36.712,41000.0],["2021-11-23",38.0187,38.0187,35.9068,37.328,31300.0],["2021-11-24",36.8528,38.1111,36.8528,37.9351,36100.0],["2021-11-26",37.284,37.3069,36.2104,36.2808,31600.0],["2021-11-29",36.4832,36.866,35.7528,35.7704,41100.0],["2021-11-30",35.4184,35.6824,34.5561,35.2425,100200.0],["2021-12-01",35.876,37.7063,35.876,36.8088,89600.0],["2021-12-02",37.4292,37.4292,36.624,37.1344,34700.0],["2021-12-03",37.2171,37.7327,36.6768,36.9584,190000.0],["2021-12-06",37.4424,38.2695,37.4424,37.8295,53100.0],["2021-12-07",38.1727,38.7623,37.6623,37.8999,45000.0],["2021-12-08",37.8559,38.3795,36.536,36.6416,45100.0],["2021-12-09",36.4568,37.0816,36.4568,36.756,51900.0],["2021-12-10",37.1344,38.2739,36.712,37.328,115100.0],["2021-12-13",37.4688,38.4455,36.9716,37.4424,79700.0],["2021-12-14",37.24,37.7943,36.5712,36.6856,73700.0],["2021-12-15",36.6504,37.372,36.587,37.24,52500.0],["2021-12-16",37.6272,37.7371,36.8264,37.1608,50200.0],["2021-12-17",37.328,37.6888,36.5536,37.02,158700.0],["2021-12-20",36.7208,36.7481,35.2732,35.8144,55300.0],["2021-12-21",36.096,36.316,34.9081,35.2601,54700.0],["2021-12-22",35.3568,35.7352,35.0357,35.6472,58400.0],["2021-12-23",35.9112,36.6856,35.7528,36.5272,40800.0],["2021-12-27",36.7824,37.4512,36.6108,37.3984,21800.0],["2021-12-28",37.3104,37.8031,37.0992,37.3368,31500.0],["2021-12-29",37.5044,38.1442,37.0279,37.2132,21000.0],["2021-12-30",37.1073,37.4956,36.772,36.9573,15300.0],["2021-12-31",37.0985,37.2221,36.4102,36.6396,35000.0],["2022-01-03",37.1117,37.5044,36.7014,37.2838,45900.0],["2022-01-04",37.5574,37.9059,36.7014,36.772,26500.0],["2022-01-05",36.7014,37.1691,36.6529,36.6573,50500.0],["2022-01-06",36.6926,37.4691,36.4367,36.4543,33100.0],["2022-01-07",36.419,37.3632,35.9601,35.9689,43800.0],["2022-01-10",36.0043,36.1807,35.5366,36.0307,35000.0],["2022-01-11",35.9425,35.9425,35.0865,35.1924,19800.0],["2022-01-12",35.3512,35.3512,34.0981,34.1246,43300.0],["2022-01-13",34.1599,34.6056,33.8943,34.1158,27100.0],["2022-01-14",33.8687,33.8687,33.1804,33.7187,19900.0],["2022-01-18",33.3834,33.6128,32.448,33.1274,68100.0],["2022-01-19",33.3481,33.4275,32.6024,33.2157,58200.0],["2022-01-20",33.4363,34.0796,33.1098,33.3304,61200.0],["2022-01-21",33.3216,36.0351,33.0657,34.3099,60900.0],["2022-01-24",34.257,35.9072,34.0099,35.8101,63500.0],["2022-01-25",35.413,35.8278,33.9755,34.5041,85400.0],["2022-01-26",34.5041,35.3071,33.0127,33.4363,66400.0],["2022-01-27",33.5687,35.8101,33.3789,34.5923,75300.0],["2022-01-28",34.3717,35.0865,33.9834,35.0865,46700.0],["2022-01-31",34.8218,36.7896,34.7688,36.7102,79000.0],["2022-02-01",36.4984,36.5161,34.3276,34.557,72800.0],["2022-02-02",34.7776,35.8807,34.7776,34.9894,99700.0],["2022-02-03",34.9894,35.1571,34.2261,34.8129,92300.0],["2022-02-04",34.9277,35.8366,34.6364,35.3424,82100.0],["2022-02-07",35.2983,35.856,34.8041,34.9894,26200.0],["2022-02-08",34.9894,35.2453,34.9012,35.21,32900.0],["2022-02-09",35.195,35.6998,34.2835,34.4599,79800.0],["2022-02-10",34.8526,34.8526,32.0332,32.6774,66700.0],["2022-02-11",32.6421,33.7452,32.6421,33.401,68300.0],["2022-02-14",33.6393,34.3364,33.2863,33.6393,45700.0],["2022-02-15",34.054,35.616,33.8246,35.4218,67200.0],["2022-02-16",35.616,35.616,34.8306,35.5101,47100.0],["2022-02-17",35.3071,35.3671,34.8835,34.9188,29000.0],["2022-02-18",35.0247,35.2189,34.3188,34.5482,50800.0],["2022-02-22",34.4158,35.3424,34.107,34.8924,53300.0],["2022-02-23",35.21,35.2586,34.6276,34.8218,30600.0],["2022-02-24",34.2923,35.8542,34.2923,35.7395,42000.0],["2022-02-25",35.8895,37.0544,35.766,37.0191,33000.0],["2022-02-28",36.6131,36.622,34.1687,35.1041,104500.0],["2022-03-01",34.8924,35.1659,34.3982,34.4511,30700.0],["2022-03-02",34.6011,35.0247,34.5085,34.5747,24700.0],["2022-03-03",34.7776,34.9983,33.6569,33.7716,24800.0],["2022-03-04",33.4363,33.4363,32.5009,32.7656,28400.0],["2022-03-07",32.598,32.6421,32.0244,32.0597,37000.0],["2022-03-08",32.3421,33.957,32.1391,33.2598,246000.0],["2022-03-09",33.8952,34.2658,33.4275,33.904,35900.0],["2022-03-10",33.4716,33.6304,33.1319,33.3481,30300.0],["2022-03-11",33.4098,33.7099,32.4656,32.5627,32000.0],["2022-03-14",32.8186,33.0568,32.2009,32.2715,32900.0],["2022-03-15",32.3244,32.9774,32.207,32.8186,37900.0],["2022-03-16",32.7656,33.8643,32.6456,33.8158,25700.0],["2022-03-17",33.4804,34.61,33.4804,34.3805,19900.0],["2022-03-18",34.3629,35.5277,33.9128,35.4483,85300.0],["2022-03-21",35.3865,35.563,34.5217,34.6894,38900.0],["2022-03-22",35.0247,35.413,34.8571,35.1836,26900.0],["2022-03-23",34.857,34.857,34.0628,34.0628,19700.0],["2022-03-24",34.0628,34.1599,33.5554,33.8775,30500.0],["2022-03-25",34.1334,34.1334,33.6657,33.7363,21500.0],["2022-03-28",33.6393,34.2482,33.6393,34.0187,23600.0],["2022-03-29",34.3276,35.2365,34.0628,35.0688,29200.0],["2022-03-30",34.9357,35.1754,34.4243,34.5006,18500.0],["2022-03-31",34.5717,35.3973,34.3764,35.202,32800.0],["2022-04-01",35.2198,35.6548,35.0067,35.4684,33000.0],["2022-04-04",35.8146,35.859,35.2819,35.5749,23400.0],["2022-04-05",35.8057,36.0845,35.6193,35.6548,26500.0],["2022-04-06",35.3441,36.5426,35.3441,36.3118,45000.0],["2022-04-07",36.3473,36.6403,35.5394,35.6814,24000.0],["2022-04-08",36.8178,36.8178,35.0156,35.1576,31800.0],["2022-04-11",34.8558,35.1878,34.8203,34.9534,22700.0],["2022-04-12",35.2819,35.6814,35.1576,35.3174,24100.0],["2022-04-13",35.1931,35.5039,34.838,34.9446,23600.0],["2022-04-14",35.1044,35.1044,34.5006,34.5983,20400.0],["2022-04-18",34.7759,35.2535,34.3231,34.7137,23300.0],["2022-04-19",34.9002,35.7383,34.9002,35.2375,20300.0],["2022-04-20",35.6104,35.8768,35.1843,35.2642,19500.0],["2022-04-21",35.4329,35.4329,33.8525,33.9946,26900.0],["2022-04-22",33.7371,33.888,33.0002,33.1778,17400.0],["2022-04-25",33.1423,33.1423,32.4853,33.0801,17200.0],["2022-04-26",32.7339,32.7339,31.775,31.9615,28500.0],["2022-04-27",31.9615,32.2278,31.0914,31.1358,31300.0],["2022-04-28",31.5442,31.5442,30.612,31.3666,22400.0],["2022-04-29",30.7052,31.047,30.1947,30.4522,27700.0],["2022-05-02",30.2924,31.2956,30.2569,30.6741,36900.0],["2022-05-03",30.683,30.7363,29.7508,29.9373,33400.0],["2022-05-04",29.9195,29.9728,28.4191,29.0494,40100.0],["2022-05-05",28.6322,29.1293,27.4602,28.2948,31200.0],["2022-05-06",28.0196,30.0021,27.8065,29.5821,66200.0],["2022-05-09",29.4223,29.5777,28.5487,29.4578,52500.0],["2022-05-10",29.6443,29.9905,28.6872,29.4578,30900.0],["2022-05-11",29.3868,29.9195,28.8079,28.8364,33200.0],["2022-05-12",28.7831,29.3513,28.4368,29.2181,39200.0],["2022-05-13",29.3957,30.248,28.9802,29.6709,30200.0],["2022-05-16",29.4223,30.0926,29.227,29.5022,33900.0],["2022-05-17",29.5821,29.9461,29.5342,29.7153,22600.0],["2022-05-18",29.3779,29.8218,28.6588,28.8186,27700.0],["2022-05-19",28.5434,29.1915,28.206,28.3481,32300.0],["2022-05-20",28.7121,28.9962,28.1172,28.9074,31400.0],["2022-05-23",29.3335,29.6443,28.8763,29.0228,52500.0],["2022-05-24",28.9784,29.3602,28.4102,29.3069,68200.0],["2022-05-25",29.3335,29.5555,28.8097,28.8097,36800.0],["2022-05-26",29.1249,30.4344,28.9518,30.1326,49100.0],["2022-05-27",29.7224,31.3578,29.7224,30.8606,36100.0],["2022-05-31",30.8517,32.1923,30.5427,31.8638,128700.0],["2022-06-01",31.7839,32.7472,31.3755,31.4022,50800.0],["2022-06-02",31.5975,32.2855,30.9405,32.219,38500.0],["2022-06-03",31.9082,32.3699,31.6685,32.1746,34000.0],["2022-06-06",32.2988,33.1334,32.1479,32.7783,37800.0],["2022-06-07",32.6096,32.765,30.9938,31.1713,47000.0],["2022-06-08",31.047,33.1778,30.683,32.6629,58200.0],["2022-06-09",32.5918,33.5045,31.1624,31.1624,279700.0],["2022-06-10",30.8162,32.7872,30.6324,32.5119,41000.0],["2022-06-13",31.8905,32.5386,31.3542,32.0769,46100.0],["2022-06-14",32.2456,32.2456,30.5143,30.7452,58700.0],["2022-06-15",31.0559,32.4498,30.9751,32.068,47200.0],["2022-06-16",31.8372,31.9082,31.2779,31.5531,50500.0],["2022-06-17",31.6863,32.5297,31.6863,32.3077,85100.0],["2022-06-21",32.7428,33.1494,32.0396,32.725,59200.0],["2022-06-22",32.4675,33.5418,32.4098,32.8671,38700.0],["2022-06-23",32.8315,34.039,32.7339,34.039,24400.0],["2022-06-24",33.9768,34.6782,33.3465,34.5362,90300.0],["2022-06-27",34.7936,35.5128,34.5894,35.1132,43100.0],["2022-06-28",35.1221,35.6903,34.7226,34.9357,34400.0],["2022-06-29",35.2037,35.2037,33.7744,34.2657,37900.0],["2022-06-30",33.837,34.2925,33.6226,34.1943,30900.0],["2022-07-01",33.9352,34.8017,33.1759,34.7124,22200.0],["2022-07-05",34.2568,34.6588,33.9888,34.489,27300.0],["2022-07-06",34.3372,34.8463,33.1849,33.2742,48900.0],["2022-07-07",33.5243,33.703,32.6132,33.2831,77900.0],["2022-07-08",33.1045,33.9531,33.1045,33.5958,26500.0],["2022-07-11",33.426,33.7476,32.991,33.0419,26100.0],["2022-07-12",33.033,33.033,32.3273,32.5864,17500.0],["2022-07-13",32.2737,32.6534,32.0683,32.4256,21200.0],["2022-07-14",32.1219,32.3095,31.6663,32.2648,19200.0],["2022-07-15",32.6221,33.4484,32.2827,33.3457,38600.0],["2022-07-18",33.7467,33.7476,32.5328,32.7293,22200.0],["2022-07-19",32.9616,33.7298,32.9616,33.5065,18700.0],["2022-07-20",33.4707,34.2479,33.1045,33.8102,29200.0],["2022-07-21",33.8191,34.2389,33.4975,34.2389,26000.0],["2022-07-22",34.1496,34.4712,33.5958,33.6851,22000.0],["2022-07-25",33.6226,34.5471,33.5332,34.1764,19400.0],["2022-07-26",33.2385,34.7927,33.2385,34.6052,19700.0],["2022-07-27",34.7213,35.0697,34.2657,34.6052,31500.0],["2022-07-28",34.5516,34.8106,34.1139,34.1675,19000.0],["2022-07-29",34.3551,34.3586,33.5868,33.8548,21900.0],["2022-08-01",33.8995,34.7302,32.0683,34.5784,49800.0],["2022-08-02",34.8195,35.1769,34.121,34.3908,21000.0],["2022-08-03",34.3015,34.3908,33.167,33.1759,25600.0],["2022-08-04",33.0509,33.0509,31.8271,31.8271,24500.0],["2022-08-05",32.0951,32.5417,31.8182,32.0058,13700.0],["2022-08-08",32.0772,32.6489,31.6931,32.0415,25700.0],["2022-08-09",32.1799,32.1844,30.7462,30.8534,16200.0],["2022-08-10",31.2286,31.8048,31.2286,31.711,12100.0],["2022-08-11",31.6574,32.5283,31.5055,31.6484,21900.0],["2022-08-12",31.3983,32.2291,30.9428,32.1933,21100.0],["2022-08-15",32.1576,32.4435,32.0058,32.3541,51100.0],["2022-08-16",31.9432,32.5953,31.7556,32.2827,30100.0],["2022-08-17",32.1487,32.4613,31.8539,32.0594,18100.0],["2022-08-18",31.979,32.5417,31.3894,32.2916,28300.0],["2022-08-19",31.9164,32.6846,31.7637,32.3363,29000.0],["2022-08-22",32.2201,32.2201,31.4073,31.8539,27400.0],["2022-08-23",31.8539,32.3452,31.2509,31.6484,23300.0],["2022-08-24",31.3447,32.0683,31.2375,31.3626,21000.0],["2022-08-25",31.4073,31.4966,31.0008,31.2911,23600.0],["2022-08-26",31.1393,31.1482,30.1478,30.2103,28700.0],["2022-08-29",29.7279,30.8981,29.5671,30.5676,29100.0],["2022-08-30",30.514,31.2644,30.3336,30.4604,26000.0],["2022-08-31",30.5765,30.7096,30.1924,30.4693,20500.0],["2022-09-01",29.8315,30.3621,29.7726,30.1478,17000.0],["2022-09-02",30.4783,30.5855,29.8932,29.9959,24000.0],["2022-09-06",30.0834,30.1835,29.6743,30.0763,21800.0],["2022-09-07",30.2282,31.6485,30.1835,31.4251,34800.0],["2022-09-08",31.1036,32.2201,31.1036,32.2201,21100.0],["2022-09-09",30.9785,32.7427,30.9785,32.5596,28800.0],["2022-09-12",32.765,33.3278,31.9075,33.2742,27200.0],["2022-09-13",32.7114,34.1407,32.7114,33.9442,44400.0],["2022-09-14",33.7655,34.6498,33.703,34.5337,163000.0],["2022-09-15",34.2836,35.6235,33.9013,35.4716,55000.0],["2022-09-16",35.5074,36.6239,34.9178,35.6324,183700.0],["2022-09-19",35.6682,35.6682,33.7923,34.1764,77300.0],["2022-09-20",33.8191,34.2836,33.3287,34.1764,39200.0],["2022-09-21",34.1764,34.766,33.6136,34.3372,30600.0],["2022-09-22",34.4801,34.8999,33.9441,34.6141,53700.0],["2022-09-23",34.4533,35.2037,34.2211,35.0518,37100.0],["2022-09-26",35.0518,36.4185,35.0518,35.3019,40300.0],["2022-09-27",35.4806,36.481,35.2841,35.4627,36100.0],["2022-09-28",35.5878,36.5614,35.5788,36.3202,40700.0],["2022-09-29",36.0686,36.8234,35.7757,36.2573,30500.0],["2022-09-30",36.0956,36.8414,35.7541,35.7631,49200.0],["2022-10-03",35.8709,36.5763,35.224,36.5179,72600.0],["2022-10-04",36.7516,36.9582,36.0956,36.4281,56800.0],["2022-10-05",36.1136,36.1675,34.8286,35.0532,80200.0],["2022-10-06",34.9724,35.9338,34.8106,35.5385,38800.0],["2022-10-07",35.5412,35.9159,35.1117,35.197,67900.0],["2022-10-10",35.233,35.7245,35.0802,35.4486,21400.0],["2022-10-11",34.7208,36.3292,34.7208,35.9518,24400.0],["2022-10-12",35.9428,36.491,35.4082,35.9518,50800.0],["2022-10-13",35.5564,37.12,35.0712,36.9492,66600.0],["2022-10-14",37.3087,37.6142,35.6823,36.0507,33600.0],["2022-10-17",36.2843,36.7785,35.9878,36.6078,57300.0],["2022-10-18",37.084,37.4255,36.0507,36.2753,53300.0],["2022-10-19",36.2753,37.0301,35.9518,37.0301,41400.0],["2022-10-20",36.5988,36.6797,36.0776,36.1855,26300.0],["2022-10-21",36.3742,36.6482,35.9608,36.5179,38100.0],["2022-10-24",37.1972,37.1972,36.3113,36.5808,37000.0],["2022-10-25",36.6617,36.7336,36.1944,36.2124,30300.0],["2022-10-26",36.3562,36.6976,36.1675,36.3472,46700.0],["2022-10-27",36.6527,36.7516,36.1226,36.1855,58600.0],["2022-10-28",36.455,37.2727,36.2394,36.9762,59400.0],["2022-10-31",37.1559,37.2062,36.2394,36.5988,139400.0],["2022-11-01",36.9672,36.9672,35.6283,36.455,52300.0],["2022-11-02",34.1457,35.6733,31.5219,31.6566,73700.0],["2022-11-03",31.3152,33.0719,31.1714,32.3665,62400.0],["2022-11-04",32.6361,33.9839,32.5283,33.5616,41100.0],["2022-11-07",33.7413,34.1232,33.3819,33.9121,32000.0],["2022-11-08",34.1547,34.3074,33.6425,34.0019,28200.0],["2022-11-09",34.0199,34.5051,33.3729,34.4692,34700.0],["2022-11-10",34.8376,36.2843,34.3883,36.2843,45800.0],["2022-11-11",36.1315,36.5,35.242,35.3408,38600.0],["2022-11-14",35.188,35.188,33.0225,33.0225,41500.0],["2022-11-15",33.4987,33.6784,33.0045,33.2381,43000.0],["2022-11-16",33.0405,33.7413,32.9147,33.6874,29800.0],["2022-11-17",33.1815,33.7324,33.0315,33.7234,36700.0],["2022-11-18",34.1727,34.2526,33.1842,33.337,38700.0],["2022-11-21",33.3909,33.8896,33.1753,33.2741,26200.0],["2022-11-22",33.5257,33.5257,32.9236,33.0764,28000.0],["2022-11-23",33.1303,33.5616,32.8697,33.4987,33400.0],["2022-11-25",33.5796,33.939,33.5796,33.939,11400.0],["2022-11-28",33.8042,34.1457,33.0135,33.2291,28400.0],["2022-11-29",33.2112,33.6155,33.1123,33.2471,27800.0],["2022-11-30",33.4538,34.9634,33.31,34.8106,90500.0],["2022-12-01",34.6848,35.4441,34.3434,35.3318,49900.0],["2022-12-02",35.0622,35.7721,34.9544,35.4666,28100.0],["2022-12-05",35.224,35.817,34.9364,35.7631,32200.0],["2022-12-06",35.6553,35.8799,34.9005,35.233,28300.0],["2022-12-07",35.1611,35.6823,34.5141,34.568,22600.0],["2022-12-08",34.586,35.1791,34.4332,35.0982,25100.0],["2022-12-09",34.8017,34.8646,34.4512,34.6219,20700.0],["2022-12-12",34.6848,34.7612,33.966,34.2625,34600.0],["2022-12-13",34.4243,34.9364,33.3819,33.9121,112400.0],["2022-12-14",33.7503,33.9121,33.337,33.5077,40200.0],["2022-12-15",33.2831,33.6605,32.8967,33.5437,38400.0],["2022-12-16",33.5526,34.8376,32.9506,34.0379,98900.0],["2022-12-19",34.0379,34.8062,33.4808,33.6964,45600.0],["2022-12-20",33.5437,34.8151,33.4807,34.2625,37500.0],["2022-12-21",34.55,35.4486,33.8042,34.604,36700.0],["2022-12-22",34.6579,35.3678,33.5167,33.9031,37000.0],["2022-12-23",33.8671,35.9159,33.2471,33.5077,28400.0],["2022-12-27",33.6066,34.0199,33.2561,33.6784,18900.0],["2022-12-28",33.5436,34.0289,33.0135,33.346,33700.0],["2022-12-29",33.4181,33.7516,33.1927,33.4632,30500.0],["2022-12-30",33.373,33.7336,33.0034,33.6254,35000.0],["2023-01-03",33.5894,35.5816,33.5263,35.0948,63300.0],["2023-01-04",35.0227,35.3202,34.3529,34.581,34600.0],["2023-01-05",34.59,35.1579,33.5713,34.4097,40500.0],["2023-01-06",34.8244,36.384,34.4368,36.2217,46800.0],["2023-01-09",36.1316,37.601,36.0865,36.4831,48800.0],["2023-01-10",36.4561,37.9616,36.4561,37.9616,33800.0],["2023-01-11",37.8354,38.3582,37.5108,37.6731,30000.0],["2023-01-12",37.8083,38.1058,37.5108,37.8264,38100.0],["2023-01-13",38.0292,38.5385,37.8264,38.1869,32000.0],["2023-01-17",38.0337,38.7639,38.0337,38.4754,32000.0],["2023-01-18",38.7639,39.138,38.4484,38.9262,29400.0],["2023-01-19",38.9532,39.4761,38.8207,39.2507,24600.0],["2023-01-20",39.5572,40.3866,39.2868,40.3145,32600.0],["2023-01-23",40.2063,40.3145,39.3859,39.9448,34800.0],["2023-01-24",39.6023,40.062,39.404,39.6474,23000.0],["2023-01-25",39.3228,40.2604,39.3228,40.2604,14300.0],["2023-01-26",40.8734,40.8734,40.2063,40.7291,19500.0],["2023-01-27",40.584,40.9365,40.5669,40.8193,12200.0],["2023-01-30",40.5308,41.856,40.2829,41.6937,39400.0],["2023-01-31",39.9043,42.2076,39.8862,41.847,39300.0],["2023-02-01",41.5315,42.7214,41.3872,42.5231,55800.0],["2023-02-02",42.5411,42.9107,41.279,41.5495,39600.0],["2023-02-03",41.1799,42.5862,40.8553,41.7749,31700.0],["2023-02-06",41.8199,42.1535,41.1258,41.6487,39600.0],["2023-02-07",41.7568,42.3969,41.3782,41.9822,37600.0],["2023-02-08",41.9011,42.3698,40.7652,40.7652,28700.0],["2023-02-09",40.7652,41.9191,39.8186,40.1973,33000.0],["2023-02-10",39.8457,40.648,39.7555,39.7646,18200.0],["2023-02-13",40.1973,40.9816,39.6834,40.1792,33800.0],["2023-02-14",39.7736,40.3866,39.6023,39.9268,31100.0],["2023-02-15",39.9809,42.2409,39.6654,42.0904,38700.0],["2023-02-16",42.0092,42.5051,41.1078,41.6126,29100.0],["2023-02-17",41.9371,42.6673,41.5855,42.2977,42500.0],["2023-02-21",41.865,42.469,41.865,42.0723,31300.0],["2023-02-22",42.3428,42.7034,41.8109,41.9461,40500.0],["2023-02-23",41.838,42.0814,41.5946,41.8019,19700.0],["2023-02-24",41.4323,41.6351,40.648,40.9996,37200.0],["2023-02-27",41.234,41.234,40.3866,40.5669,26700.0],["2023-02-28",40.6841,41.2881,40.4407,40.7111,58900.0],["2023-03-01",40.4948,40.8193,39.7645,40.3415,42000.0],["2023-03-02",39.9539,41.3376,39.9539,40.9275,45300.0],["2023-03-03",40.5669,41.2971,40.4226,41.2881,30700.0],["2023-03-06",40.9275,41.1979,40.4046,40.648,33500.0],["2023-03-07",40.7742,40.7742,39.8096,40.2333,21500.0],["2023-03-08",40.4677,40.7021,39.8998,40.3685,30100.0],["2023-03-09",40.3144,40.5218,39.6924,40.1251,38800.0],["2023-03-10",39.9268,40.2694,39.0974,39.3228,33500.0],["2023-03-13",38.827,40.5804,37.9841,38.2591,37500.0],["2023-03-14",38.8721,38.9803,37.665,38.1419,93300.0],["2023-03-15",37.5829,38.9893,37.5108,38.9803,72700.0],["2023-03-16",38.4935,39.6744,38.0067,39.44,51300.0],["2023-03-17",39.1065,39.1065,37.8489,38.3492,236800.0],["2023-03-20",38.6467,39.3769,38.3222,39.0434,37700.0],["2023-03-21",39.5572,40.2604,38.6828,40.2513,37500.0],["2023-03-22",40.4136,40.4136,39.1155,39.1155,27500.0],["2023-03-23",39.3318,39.7375,38.6106,39.1245,45300.0],["2023-03-24",38.7819,40.7472,38.3763,40.6029,44500.0],["2023-03-27",40.9725,41.0897,40.1612,40.6255,39400.0],["2023-03-28",40.4136,40.9725,39.9178,40.2153,32200.0],["2023-03-29",40.4046,40.7652,39.7916,40.3415,53200.0],["2023-03-30",39.6952,40.4138,38.4162,38.5608,62900.0],["2023-03-31",38.9856,39.8624,38.5608,39.3291,71500.0],["2023-04-03",38.9133,40.6217,38.7506,40.3867,65700.0],["2023-04-04",40.7031,41.1957,39.6997,39.8263,33000.0],["2023-04-05",39.6997,40.1155,39.4466,39.5009,22200.0],["2023-04-06",39.6636,40.1273,38.8591,39.3201,45300.0],["2023-04-10",39.3201,41.2273,38.7325,41.0827,149900.0],["2023-04-11",41.0827,41.5708,40.2782,40.685,31400.0],["2023-04-12",40.4048,40.8658,39.9347,40.2421,30600.0],["2023-04-13",40.459,40.7844,40.0342,40.7573,22800.0],["2023-04-14",40.8567,41.0556,39.9619,40.1246,25900.0],["2023-04-17",40.2963,40.5856,39.9347,40.224,21200.0],["2023-04-18",40.4409,40.45,39.4466,39.6274,22900.0],["2023-04-19",39.6455,40.224,39.3382,40.0432,20100.0],["2023-04-20",39.6997,40.5141,39.5009,40.1788,26200.0],["2023-04-21",40.1246,40.7257,39.8805,40.6217,56900.0],["2023-04-24",40.6398,40.9923,40.1065,40.2692,22300.0],["2023-04-25",39.9709,40.5584,39.5913,39.8986,22900.0],["2023-04-26",39.6545,39.989,38.8049,39.0851,38100.0],["2023-04-27",39.1122,39.8172,38.841,39.6726,33100.0],["2023-04-28",39.9528,39.9528,39.1031,39.3472,27800.0],["2023-05-01",39.2387,40.1878,38.6783,40.1788,24600.0],["2023-05-02",39.9619,40.4409,39.4014,39.9076,47800.0],["2023-05-03",39.6545,39.6545,36.7078,36.8615,71600.0],["2023-05-04",36.4276,37.5394,36.057,37.1145,36500.0],["2023-05-05",37.6659,38.3258,37.6659,38.0908,26000.0],["2023-05-08",38.0275,38.6331,37.7563,38.5246,24400.0],["2023-05-09",38.5337,39.4376,38.4885,39.1755,23000.0],["2023-05-10",39.4105,40.0161,39.4105,39.7811,22200.0],["2023-05-11",39.4557,39.8986,38.7416,39.0037,24100.0],["2023-05-12",38.4794,38.4794,38.154,38.371,12200.0],["2023-05-15",38.154,38.1631,37.5755,37.7202,17100.0],["2023-05-16",37.5213,37.8648,37.4038,37.4851,28100.0],["2023-05-17",37.5213,37.7834,36.9112,37.5936,43800.0],["2023-05-18",37.3676,38.4252,37.223,38.1812,32600.0],["2023-05-19",38.6783,39.0037,38.1811,38.9856,24000.0],["2023-05-22",39.2568,39.6003,38.9477,39.6003,34600.0],["2023-05-23",39.6816,40.6759,39.0579,40.5042,99500.0],["2023-05-24",40.6217,40.6217,39.3743,39.3924,25200.0],["2023-05-25",39.3562,39.9257,39.1664,39.302,17400.0],["2023-05-26",39.1393,39.4918,38.6602,39.1483,15600.0],["2023-05-30",39.0308,39.6726,39.0127,39.6093,25300.0],["2023-05-31",39.4737,41.0375,39.3743,40.5855,60200.0],["2023-06-01",40.4952,40.676,39.5009,39.6997,31300.0],["2023-06-02",40.1517,41.3087,39.8805,41.3087,48100.0],["2023-06-05",40.9742,41.2183,40.3777,40.3777,24600.0],["2023-06-06",40.1517,41.5166,40.0604,41.4172,63100.0],["2023-06-07",41.3539,42.4476,40.8613,42.2126,64500.0],["2023-06-08",42.068,42.068,40.2421,40.7302,40700.0],["2023-06-09",40.4409,40.8477,40.4337,40.6759,22600.0],["2023-06-12",40.8839,40.8839,40.3632,40.6308,27500.0],["2023-06-13",40.5675,40.8206,39.9167,40.3957,28500.0],["2023-06-14",40.4048,40.798,40.3822,40.5765,35300.0],["2023-06-15",40.3686,40.9426,40.2918,40.5223,44300.0],["2023-06-16",40.9833,40.9833,40.459,40.8567,123100.0],["2023-06-20",40.8567,40.8649,39.998,40.3596,53900.0],["2023-06-21",40.4861,40.7483,40.1426,40.5494,27300.0],["2023-06-22",40.6669,40.6669,39.7268,39.7992,25300.0],["2023-06-23",39.4014,40.9652,39.4014,40.2782,146500.0],["2023-06-26",40.0432,41.146,39.6726,39.9799,41300.0],["2023-06-27",40.0613,40.3596,39.2161,39.6636,50300.0],["2023-06-28",39.754,39.9076,39.2297,39.2478,32000.0],["2023-06-29",39.3293,39.9094,39.3293,39.6557,22400.0],["2023-06-30",39.9548,39.991,39.3475,39.4381,31800.0],["2023-07-03",39.5197,40.0499,39.3475,40.0001,15400.0],["2023-07-05",39.9276,40.2992,39.4118,40.2448,31100.0],["2023-07-06",40.0545,40.0545,38.3776,38.722,24900.0],["2023-07-07",38.5136,38.7855,37.7884,37.9607,64200.0],["2023-07-10",37.8247,38.7719,37.8247,38.1147,42000.0],["2023-07-11",38.1963,38.5408,37.9516,38.151,20400.0],["2023-07-12",38.4773,39.1209,38.4139,38.6314,23300.0],["2023-07-13",38.5861,38.5861,38.1419,38.3504,14000.0],["2023-07-14",38.3051,38.6677,38.1147,38.5861,13500.0],["2023-07-17",38.6722,39.0212,38.4955,38.9849,16300.0],["2023-07-18",38.8308,39.6375,38.8308,39.556,24200.0],["2023-07-19",39.6647,41.1512,39.6647,40.7071,25600.0],["2023-07-20",40.8974,40.8974,40.3491,40.417,14500.0],["2023-07-21",40.5439,40.7887,39.701,39.7916,27100.0],["2023-07-24",39.6738,39.9095,39.0484,39.4744,19300.0],["2023-07-25",39.284,39.3747,39.1027,39.3112,14300.0],["2023-07-26",39.2931,39.7644,39.2931,39.6557,16200.0],["2023-07-27",39.7372,39.7372,39.0665,39.1753,16000.0],["2023-07-28",39.3203,39.6194,38.9033,39.1753,12000.0],["2023-07-31",39.1662,39.4562,38.8807,38.8943,13900.0],["2023-08-01",39.1027,39.207,38.4247,38.8489,23500.0],["2023-08-02",38.4954,40.0998,38.3015,39.7372,25400.0],["2023-08-03",39.4472,39.9457,38.6677,38.7402,21300.0],["2023-08-04",38.7764,38.9758,38.6133,38.722,14500.0],["2023-08-07",38.9396,39.5197,38.9396,39.2387,14500.0],["2023-08-08",39.0756,39.6557,38.7402,39.6194,13200.0],["2023-08-09",39.7463,40.0907,39.4019,39.8097,12900.0],["2023-08-10",39.4472,39.7372,39.003,39.2024,12700.0],["2023-08-11",38.9849,39.7127,38.8761,39.0937,19100.0],["2023-08-14",38.6405,38.9668,38.3051,38.5951,15800.0],["2023-08-15",38.2688,39.2115,38.2688,39.1027,11500.0],["2023-08-16",39.0438,39.429,38.7084,39.1118,17500.0],["2023-08-17",38.9305,38.9305,38.5498,38.5861,13500.0],["2023-08-18",38.3504,39.0438,38.316,38.8671,16300.0],["2023-08-21",38.7674,38.7674,38.3051,38.4411,12600.0],["2023-08-22",38.5317,38.5317,37.9425,38.1419,12900.0],["2023-08-23",38.2507,38.3504,37.9226,38.0286,15500.0],["2023-08-24",37.87,38.3323,37.5709,38.3051,17600.0],["2023-08-25",38.0876,38.6042,37.6072,38.5317,26700.0],["2023-08-28",38.151,38.296,38.0694,38.0785,17200.0],["2023-08-29",38.0604,39.0302,38.0604,38.9577,18100.0],["2023-08-30",38.7946,39.4155,38.7946,39.1934,16900.0],["2023-08-31",39.42,39.4735,37.5437,37.8881,163000.0],["2023-09-01",38.0332,38.3685,38.0332,38.1057,24900.0],["2023-09-05",38.015,38.3595,37.4395,38.1329,30900.0],["2023-09-06",36.8168,38.5408,36.8168,38.5408,20800.0],["2023-09-07",38.8127,39.7916,38.8127,39.7916,41400.0],["2023-09-08",39.6647,40.4442,39.3656,40.0454,19700.0],["2023-09-11",40.3536,41.2056,40.3536,41.1059,19900.0],["2023-09-12",41.5138,41.5328,41.2147,41.3416,19000.0],["2023-09-13",41.5047,41.5047,40.5439,40.6527,29900.0],["2023-09-14",40.7705,42.0033,40.7705,41.831,42600.0],["2023-09-15",41.8959,42.7946,40.4645,42.3406,143500.0],["2023-09-18",42.3592,42.8039,41.5716,42.6649,44700.0],["2023-09-19",42.702,42.7761,42.285,42.5908,30300.0],["2023-09-20",42.6927,43.4756,42.6927,43.1559,52700.0],["2023-09-21",42.8131,43.545,42.6834,43.3412,33100.0],["2023-09-22",43.5636,43.7767,42.8131,43.1096,30100.0],["2023-09-25",42.5167,43.6192,42.4425,42.563,40200.0],["2023-09-26",42.4425,42.4425,41.7662,42.0071,30600.0],["2023-09-27",41.9978,42.2971,41.3261,41.5716,20800.0],["2023-09-28",41.4648,41.5716,41.0142,41.3858,35500.0],["2023-09-29",41.3673,41.3673,40.717,41.2186,40000.0],["2023-10-02",40.9957,41.2836,40.7727,41.1536,29000.0],["2023-10-03",41.1629,41.4787,40.6937,41.3858,39500.0],["2023-10-04",41.2651,43.0115,41.1629,42.8815,32000.0],["2023-10-05",42.7329,43.5411,41.8503,43.0951,32800.0],["2023-10-06",43.1602,43.5132,42.1941,42.417,78000.0],["2023-10-09",42.064,42.2591,41.5159,42.0361,20000.0],["2023-10-10",41.9618,42.1569,41.6645,41.6645,28400.0],["2023-10-11",41.6534,42.2405,41.4323,41.7388,41400.0],["2023-10-12",41.4323,41.4323,39.6672,39.9181,44000.0],["2023-10-13",39.9645,40.573,38.9333,39.1191,35200.0],["2023-10-16",39.4629,39.9274,39.1563,39.2771,23500.0],["2023-10-17",39.2399,39.7787,39.1377,39.1377,37500.0],["2023-10-18",39.1006,39.4443,38.6732,39.2956,22800.0],["2023-10-19",39.3235,40.1131,39.017,40.0388,26800.0],["2023-10-20",40.0853,40.0853,39.3978,39.4257,62300.0],["2023-10-23",39.1749,39.7137,38.8869,38.9519,32400.0],["2023-10-24",39.1656,39.4814,38.6314,38.7754,29700.0],["2023-10-25",38.4874,39.4629,38.3295,39.2585,32000.0],["2023-10-26",39.4443,39.6301,38.6779,39.1191,25600.0],["2023-10-27",39.0077,39.3421,38.5989,39.082,22800.0],["2023-10-30",39.3235,39.788,39.212,39.5558,30600.0],["2023-10-31",39.5465,40.8563,39.0727,39.2585,51800.0],["2023-11-01",39.0727,39.5465,39.0262,39.3885,24600.0],["2023-11-02",39.6579,39.6719,38.8776,38.9519,41500.0],["2023-11-03",39.1749,39.5372,38.6825,38.7011,60200.0],["2023-11-06",38.5432,39.1935,38.0229,38.9519,50100.0],["2023-11-07",38.9798,40.4011,38.3853,38.5432,43400.0],["2023-11-08",38.8033,38.8033,37.9486,38.1995,44400.0],["2023-11-09",38.3945,39.017,37.1544,37.6328,35200.0],["2023-11-10",37.5677,39.1935,36.9825,38.8404,48900.0],["2023-11-13",38.4503,39.212,38.4503,38.8126,32600.0],["2023-11-14",39.6579,39.6579,38.6732,39.3421,93000.0],["2023-11-15",39.435,39.4814,38.088,38.2552,45800.0],["2023-11-16",38.2366,38.8683,38.1809,38.4317,35900.0],["2023-11-17",38.5246,39.2678,38.0137,38.3295,42900.0],["2023-11-20",38.5246,39.1099,38.0137,38.9984,48300.0],["2023-11-21",38.9333,39.37,38.794,38.8683,30400.0],["2023-11-22",39.0169,39.2027,38.6732,38.7754,57400.0],["2023-11-24",38.8869,39.1935,38.4828,38.5896,44700.0],["2023-11-27",38.6082,38.7801,38.153,38.5525,60700.0],["2023-11-28",38.4874,38.6454,38.3109,38.4596,30500.0],["2023-11-29",38.7011,38.9984,38.4317,38.5618,37600.0],["2023-11-30",38.6361,38.9241,38.4131,38.4874,61800.0],["2023-12-01",38.3667,38.5943,38.1298,38.5525,110400.0],["2023-12-04",38.6175,38.6454,38.2552,38.5525,99500.0],["2023-12-05",38.5525,38.6454,38.4688,38.5525,122400.0],["2023-12-06",38.6454,38.6454,38.1298,38.4038,78500.0],["2023-12-07",38.4038,38.6361,38.3945,38.5153,80100.0],["2023-12-08",38.376,38.5989,38.3527,38.5525,107200.0],["2023-12-11",38.5989,38.7011,38.3295,38.5989,137800.0],["2023-12-12",38.5989,38.6082,38.3852,38.5525,131600.0],["2023-12-13",38.6918,38.6918,38.088,38.3852,214000.0],["2023-12-14",38.6454,38.8404,37.735,37.8279,103100.0],["2023-12-15",38.088,38.088,36.23,36.2765,147600.0],["2023-12-18",36.3508,37.094,35.8863,37.0382,111900.0],["2023-12-19",37.0754,37.3262,36.4762,36.7131,56900.0],["2023-12-20",36.8524,37.1683,36.1464,36.7224,60900.0],["2023-12-21",36.6481,37.0289,35.8882,36.6574,37600.0],["2023-12-22",36.8803,37.2891,36.7224,37.0754,45600.0],["2023-12-26",37.2426,37.2426,36.6759,36.7503,45200.0],["2023-12-27",36.8246,36.8524,36.439,36.583,39700.0],["2023-12-28",36.4805,37.0583,36.3501,36.7228,51900.0],["2023-12-29",36.8533,37.1421,36.6389,36.8626,53900.0],["2024-01-02",36.9185,38.5398,36.7974,38.3908,358300.0],["2024-01-03",38.7542,39.3039,38.0944,38.223,479500.0],["2024-01-04",38.4374,38.5678,37.4869,37.5428,77900.0],["2024-01-05",37.4589,37.4962,35.4695,35.5301,100500.0],["2024-01-08",35.3158,36.1358,35.0828,35.968,68800.0],["2024-01-09",35.7724,35.9913,35.3251,35.5767,72600.0],["2024-01-10",35.5674,36.4386,35.5674,36.4153,91900.0],["2024-01-11",36.4433,37.0676,36.2476,36.6017,100600.0],["2024-01-12",37.0396,37.0862,36.3874,36.5085,79200.0],["2024-01-16",36.3501,37.0769,36.2662,37.0023,73700.0],["2024-01-17",37.0024,37.5987,36.7042,36.8999,71700.0],["2024-01-18",36.7974,36.8859,36.2103,36.8439,43500.0],["2024-01-19",37.0396,37.0396,36.3501,36.611,45100.0],["2024-01-22",36.8253,37.4403,36.8253,37.4403,52400.0],["2024-01-23",37.6453,37.7012,36.7601,37.2167,50000.0],["2024-01-24",37.431,37.431,37.0583,37.3285,46000.0],["2024-01-25",37.5335,37.5521,37.2074,37.3658,52000.0],["2024-01-26",37.5614,37.5801,37.0862,37.3658,46500.0],["2024-01-29",37.2446,37.4403,37.1235,37.3285,65100.0],["2024-01-30",37.3751,37.7478,36.6296,36.8626,41300.0],["2024-01-31",37.0303,37.4403,36.7135,36.7135,56900.0],["2024-02-01",36.7135,37.0117,35.8655,36.1824,69400.0],["2024-02-02",35.8469,36.378,34.3001,34.4865,55300.0],["2024-02-05",34.3187,34.7287,33.7363,34.356,90900.0],["2024-02-06",34.356,35.0828,34.1603,34.9896,42500.0],["2024-02-07",34.999,35.1667,34.6262,34.794,44300.0],["2024-02-08",34.6915,35.4835,34.2908,35.381,93900.0],["2024-02-09",35.3903,36.0808,35.2077,35.8469,50800.0],["2024-02-12",35.7724,36.4153,35.6605,36.3314,47400.0],["2024-02-13",36.0426,36.3408,34.7101,34.9803,150000.0],["2024-02-14",35.5394,37.2074,34.589,37.1235,59600.0],["2024-02-15",37.1608,37.3145,36.583,36.6949,86800.0],["2024-02-16",36.8533,37.3592,36.0239,36.5551,81600.0],["2024-02-20",36.2569,36.6669,35.8245,36.3874,84600.0],["2024-02-21",36.3408,36.9744,36.3408,36.8999,26900.0],["2024-02-22",36.7415,37.2912,36.2196,36.9651,81300.0],["2024-02-23",37.0769,37.3844,36.7414,37.2726,44000.0],["2024-02-26",37.0303,37.8783,37.0303,37.7944,140900.0],["2024-02-27",37.8596,39.1362,37.7292,38.0926,126900.0],["2024-02-28",37.9062,38.6423,37.608,38.1578,66000.0],["2024-02-29",38.5026,38.6703,37.1142,37.5708,123600.0],["2024-03-01",37.7292,37.9808,37.5708,37.7944,61000.0],["2024-03-04",37.6546,38.0739,37.2912,37.4683,85700.0],["2024-03-05",37.4589,37.6826,36.7787,36.9464,50600.0],["2024-03-06",36.9651,37.8317,36.4992,37.5801,77800.0],["2024-03-07",37.5521,37.9481,37.3425,37.6639,44300.0],["2024-03-08",37.9062,37.9901,37.5149,37.7012,72200.0],["2024-03-11",37.4869,37.8503,37.403,37.4962,41400.0],["2024-03-12",37.3937,37.6872,37.2073,37.3564,25100.0],["2024-03-13",37.2539,37.6453,37.0955,37.3378,38400.0],["2024-03-14",37.1887,37.2772,36.6296,36.9651,35400.0],["2024-03-15",36.7228,37.1421,36.7228,36.993,85200.0],["2024-03-18",36.9092,37.6872,36.8067,37.0583,47500.0],["2024-03-19",37.1514,37.2726,36.9511,37.1701,49500.0],["2024-03-20",37.1794,37.813,36.9464,37.5708,79200.0],["2024-03-21",37.5335,37.9155,37.3844,37.6453,84300.0],["2024-03-22",37.6453,37.8783,37.0583,37.2539,52600.0],["2024-03-25",37.2726,37.3192,36.5644,36.788,41800.0],["2024-03-26",36.9558,37.3984,36.8533,36.993,86700.0],["2024-03-27",37.2454,37.2454,36.7313,36.8248,55600.0],["2024-03-28",36.6846,37.236,36.6846,37.0211,61800.0],["2024-04-01",37.3575,37.3669,36.4323,36.7687,49700.0],["2024-04-02",36.4229,36.8809,34.0489,34.1891,59000.0],["2024-04-03",33.9461,34.2452,33.7265,33.89,49100.0],["2024-04-04",34.2265,34.8854,34.1143,34.6658,55900.0],["2024-04-05",34.5443,34.9462,34.1396,34.5817,31900.0],["2024-04-08",34.7499,35.2826,34.5499,34.834,31200.0],["2024-04-09",34.834,35.1518,34.376,34.4975,40200.0],["2024-04-10",34.1237,34.3573,32.7498,33.0956,53200.0],["2024-04-11",33.0124,33.019,32.418,32.4787,51900.0],["2024-04-12",32.5161,32.7124,31.6693,31.8712,47900.0],["2024-04-15",31.7871,32.0955,31.4787,31.9834,40300.0],["2024-04-16",31.7684,32.6283,31.7217,32.1142,35100.0],["2024-04-17",33.4975,33.4975,31.0768,31.1422,41900.0],["2024-04-18",30.9926,31.3291,30.5534,30.7216,55600.0],["2024-04-19",30.5347,32.1236,29.9832,31.8058,68400.0],["2024-04-22",31.6562,32.2918,31.4179,31.488,39700.0],["2024-04-23",31.3665,32.3806,31.3665,32.0021,74200.0],["2024-04-24",31.7871,32.0301,31.4431,32.0301,42800.0],["2024-04-25",31.9647,32.0722,31.2917,31.3945,43200.0],["2024-04-26",31.2917,31.6562,31.1814,31.6002,39900.0],["2024-04-29",31.6375,32.2731,31.6375,32.0581,55200.0],["2024-04-30",31.9179,32.2451,31.4226,32.0114,49000.0],["2024-05-01",32.1329,32.5815,31.5759,32.3759,47800.0],["2024-05-02",32.5441,32.8339,31.8777,32.6843,59400.0],["2024-05-03",32.7872,32.8946,32.217,32.5909,55600.0],["2024-05-06",32.647,33.1433,32.4787,32.8526,43500.0],["2024-05-07",33.0395,33.4694,32.7685,33.3012,61100.0],["2024-05-08",33.404,33.404,27.684,27.8149,135000.0],["2024-05-09",27.6466,27.8429,26.74,26.8709,68900.0],["2024-05-10",26.9176,29.5159,26.6466,29.0299,150000.0],["2024-05-13",29.5813,29.9926,27.3569,27.5999,99500.0],["2024-05-14",28.0953,29.5627,28.0953,29.2449,127700.0],["2024-05-15",29.4972,30.0206,28.4411,29.4972,111400.0],["2024-05-16",29.6281,30.3104,29.0299,29.7589,61500.0],["2024-05-17",29.9926,30.3571,28.5813,28.9738,61500.0],["2024-05-20",28.9925,29.4458,28.5813,29.3103,48400.0],["2024-05-21",29.2449,29.5421,28.7402,29.114,67300.0],["2024-05-22",29.2355,29.3383,28.9738,29.1047,57100.0],["2024-05-23",29.0766,29.6561,28.1607,28.2728,36600.0],["2024-05-24",28.4504,28.7121,28.1915,28.357,37200.0],["2024-05-28",28.4598,28.7776,27.1877,28.1513,74200.0],["2024-05-29",27.9177,28.4598,26.6185,26.7213,61400.0],["2024-05-30",26.8055,27.7121,26.3475,26.441,55300.0],["2024-05-31",26.4036,26.8335,25.6559,26.2447,117500.0],["2024-06-03",26.469,26.8802,25.3474,26.0671,118900.0],["2024-06-04",25.9549,26.4129,25.5344,26.1232,58700.0],["2024-06-05",26.1138,26.1138,25.4129,25.4502,58000.0],["2024-06-06",25.3007,25.5652,24.9923,25.0764,47100.0],["2024-06-07",24.9081,25.2446,23.9548,24.0109,59200.0],["2024-06-10",23.7585,24.0015,22.665,23.9922,85200.0],["2024-06-11",23.8427,24.3193,23.609,24.0857,59200.0],["2024-06-12",24.3847,24.553,23.4968,23.6931,172800.0],["2024-06-13",23.5716,24.0389,23.2174,23.5996,119100.0],["2024-06-14",23.4127,23.6744,23.1604,23.637,178800.0],["2024-06-17",23.4595,23.9034,23.2258,23.5996,119100.0],["2024-06-18",23.5623,24.0483,23.4221,23.4781,93400.0],["2024-06-20",23.394,23.7866,23.2445,23.4127,214300.0],["2024-06-21",23.4781,24.296,23.3006,23.7118,330900.0],["2024-06-24",23.7025,23.8567,23.2118,23.2445,108700.0],["2024-06-25",23.2445,23.2538,21.9173,21.9173,67200.0],["2024-06-26",21.7958,21.7958,21.4406,21.4967,222700.0],["2024-06-27",21.5995,21.7771,21.2631,21.4874,415000.0],["2024-06-28",21.6189,21.9759,21.4686,21.5625,459600.0],["2024-07-01",21.6377,21.8914,21.1115,21.5156,162800.0],["2024-07-02",21.4498,21.5343,21.1491,21.5062,160000.0],["2024-07-03",21.4686,21.8632,21.337,21.5625,126900.0],["2024-07-05",21.5249,21.6142,20.4172,21.6001,312600.0],["2024-07-08",21.5813,21.8162,21.3276,21.6095,146000.0],["2024-07-09",21.5155,21.5155,20.5572,20.7545,130100.0],["2024-07-10",20.8109,21.1679,20.4914,21.0458,110100.0],["2024-07-11",21.2055,21.7035,21.1491,21.5531,173200.0],["2024-07-12",21.5625,22.2597,21.3323,22.0981,119800.0],["2024-07-15",22.0229,22.5397,21.835,22.0699,97500.0],["2024-07-16",22.2296,23.451,22.0135,23.141,95000.0],["2024-07-17",22.9718,23.4886,22.9531,23.0846,80800.0],["2024-07-18",22.9437,23.3571,22.3893,22.4833,62400.0],["2024-07-19",22.5303,22.596,21.9196,22.1075,97700.0],["2024-07-22",22.2766,22.9061,21.9759,22.8403,73100.0],["2024-07-23",22.737,23.1691,22.643,23.094,79400.0],["2024-07-24",23.0846,23.6859,23.0846,23.4134,79400.0],["2024-07-25",23.4792,24.3154,23.4792,23.6859,85600.0],["2024-07-26",23.9396,24.0899,22.9155,23.1691,98500.0],["2024-07-29",23.141,23.498,22.3987,22.5115,73200.0],["2024-07-30",22.5303,23.4369,22.0699,23.3571,110500.0],["2024-07-31",23.3477,24.4093,22.6148,23.949,226500.0],["2024-08-01",24.9825,25.4334,24.1989,24.5879,186100.0],["2024-08-02",23.808,24.4469,23.3477,23.4698,69100.0],["2024-08-05",23.0,23.0,21.6321,21.929,91500.0],["2024-08-06",21.7223,21.882,21.2713,21.4122,103600.0],["2024-08-07",21.2337,21.2337,19.27,19.3687,108700.0],["2024-08-08",19.5049,20.1532,19.3734,19.7774,89100.0],["2024-08-09",19.7022,20.1767,19.5237,19.8995,80500.0],["2024-08-12",20.0687,20.0687,19.5801,19.5895,80300.0],["2024-08-13",19.6834,20.3505,19.1761,20.3223,96300.0],["2024-08-14",20.4257,20.4633,19.862,19.8901,83700.0],["2024-08-15",20.078,20.3881,19.862,19.9465,141700.0],["2024-08-16",19.8807,20.219,19.7398,19.7492,115700.0],["2024-08-19",19.8713,20.2002,19.6928,20.1109,88400.0],["2024-08-20",20.172,20.172,19.5801,19.5801,78000.0],["2024-08-21",19.6271,20.1814,19.411,19.9371,90600.0],["2024-08-22",19.9089,20.1062,19.3358,19.4392,70500.0],["2024-08-23",19.4673,20.7357,19.4486,20.5572,99300.0],["2024-08-26",20.7921,20.9988,20.6136,20.6794,53000.0],["2024-08-27",20.529,20.7921,20.4539,20.7263,67700.0],["2024-08-28",20.7169,20.9988,20.6418,20.7733,60900.0],["2024-08-29",20.8767,21.3558,20.6324,20.933,63200.0],["2024-08-30",20.9142,21.4592,20.8767,21.4216,76400.0],["2024-09-03",21.1961,21.6001,20.8297,20.8297,75500.0],["2024-09-04",20.8955,21.2337,20.8438,20.9142,76500.0],["2024-09-05",20.9236,20.9236,20.2941,20.3411,81800.0],["2024-09-06",20.4163,20.7545,20.3129,20.3975,88000.0],["2024-09-09",20.3787,20.5948,19.8056,19.8432,80100.0],["2024-09-10",19.9747,20.4351,19.7116,20.3317,69100.0],["2024-09-11",20.1814,20.359,19.7774,20.1062,68100.0],["2024-09-12",20.2754,20.5384,20.0687,20.3411,51800.0],["2024-09-13",20.5196,20.7921,20.172,20.576,53400.0],["2024-09-16",20.7263,20.8579,20.3317,20.8485,98600.0],["2024-09-17",21.0552,21.2619,20.6418,20.7357,49800.0],["2024-09-18",20.623,21.2149,20.4351,20.5008,51800.0],["2024-09-19",20.8955,21.0364,20.4351,20.623,67300.0],["2024-09-20",20.623,20.8391,20.2096,20.3317,160900.0],["2024-09-23",20.3411,20.8908,20.1974,20.67,54100.0],["2024-09-24",20.7921,20.9424,20.5196,20.9048,68000.0],["2024-09-25",20.8767,20.8767,20.5196,20.6042,58700.0],["2024-09-26",20.7921,21.058,20.7921,20.9612,51300.0],["2024-09-27",21.1124,21.3202,20.9518,21.1501,41600.0],["2024-09-30",21.0557,21.7169,21.0179,21.5941,101900.0],["2024-10-01",21.613,21.6839,20.5456,20.5739,82000.0],["2024-10-02",20.5834,20.7628,19.9127,19.9127,49200.0],["2024-10-03",19.8088,20.1347,18.9303,19.1286,51300.0],["2024-10-04",19.3931,19.4073,18.816,18.8642,62000.0],["2024-10-07",18.7508,18.8575,18.1935,18.3918,70200.0],["2024-10-08",18.4674,18.6185,18.3068,18.4107,57900.0],["2024-10-09",18.3918,18.5562,18.0423,18.1273,73300.0],["2024-10-10",17.9573,17.9875,17.6739,17.6739,63300.0],["2024-10-11",17.6645,18.0423,17.6645,17.8156,56200.0],["2024-10-14",17.844,18.1179,17.6739,17.9857,49500.0],["2024-10-15",18.0423,18.7225,18.0423,18.3635,68100.0],["2024-10-16",18.5241,18.8075,18.269,18.3729,57600.0],["2024-10-17",18.2974,18.6752,18.1358,18.6563,55000.0],["2024-10-18",18.7225,18.883,18.1651,18.8453,87700.0],["2024-10-21",18.8547,18.9114,17.7731,17.7873,79900.0],["2024-10-22",17.6739,17.8014,17.2536,17.655,68500.0],["2024-10-23",17.5228,17.6399,17.2441,17.4094,77700.0],["2024-10-24",17.4283,17.655,17.1761,17.2866,59300.0],["2024-10-25",17.315,17.4378,16.7954,16.9655,51200.0],["2024-10-28",17.3339,18.373,17.3339,17.7306,87900.0],["2024-10-29",17.5606,17.7495,16.7482,16.786,83900.0],["2024-10-30",16.786,17.1865,16.6443,16.9182,83700.0],["2024-10-31",16.871,17.5511,16.6821,17.126,90000.0],["2024-11-01",17.2866,17.4283,16.7387,17.1544,123600.0],["2024-11-04",17.1638,17.5795,17.1072,17.4756,87300.0],["2024-11-05",17.4283,18.1935,17.4283,18.0612,70500.0],["2024-11-06",18.883,19.5443,18.3824,19.2892,91200.0],["2024-11-07",19.2231,19.429,18.6752,18.8925,82600.0],["2024-11-08",18.9586,18.9964,18.6885,18.883,54400.0],["2024-11-11",19.0814,20.4417,19.0814,20.1111,98200.0],["2024-11-12",19.9316,20.1111,19.072,19.242,100300.0],["2024-11-13",19.2609,19.4026,18.9171,19.1381,69600.0],["2024-11-14",19.2609,19.2609,17.8817,17.9195,76700.0],["2024-11-15",18.0896,18.2313,17.9072,18.0801,83500.0],["2024-11-18",18.1557,18.1557,17.3905,17.4472,109300.0],["2024-11-19",17.315,17.8723,17.315,17.7873,82400.0],["2024-11-20",17.7306,17.9195,17.5984,17.7117,99600.0],["2024-11-21",17.7117,18.4107,17.5889,18.3824,86900.0],["2024-11-22",18.4958,18.6894,17.9724,18.0612,65900.0],["2024-11-25",18.3257,18.9964,17.8203,18.5524,101000.0],["2024-11-26",18.543,18.5619,18.0565,18.458,109100.0],["2024-11-27",18.4769,18.798,18.0508,18.4013,50400.0],["2024-11-29",18.4202,18.6988,18.0943,18.5713,43700.0],["2024-12-02",18.5808,18.7508,18.2407,18.6752,115600.0],["2024-12-03",18.6752,18.6752,18.1699,18.236,68100.0],["2024-12-04",18.2501,18.6941,18.0896,18.628,94800.0],["2024-12-05",18.6091,18.8311,18.0801,18.1651,84300.0],["2024-12-06",18.269,18.269,17.8345,17.9384,89200.0],["2024-12-09",17.8345,18.6186,17.8345,18.4202,107200.0],["2024-12-10",18.4863,18.6091,18.1887,18.2785,72100.0],["2024-12-11",18.4107,18.4107,17.9951,18.0234,267900.0],["2024-12-12",18.014,18.0801,17.4425,17.4472,79000.0],["2024-12-13",17.3811,17.485,16.7293,16.8049,95200.0],["2024-12-16",16.8049,17.5492,15.9878,16.2381,149900.0],["2024-12-17",16.1814,16.8427,16.0605,16.701,123000.0],["2024-12-18",16.701,17.2961,16.1247,16.2287,115400.0],["2024-12-19",16.2759,16.5404,15.813,16.1247,115900.0],["2024-12-20",15.8886,16.8899,15.8886,16.2192,333500.0],["2024-12-23",16.2192,16.9088,16.1153,16.8521,122900.0],["2024-12-24",16.9466,17.3528,16.7576,16.7765,50600.0],["2024-12-26",16.7482,16.9466,15.9925,16.9466,154100.0],["2024-12-27",16.8515,17.0702,16.1763,16.5757,82400.0],["2024-12-30",16.3665,16.7801,16.1525,16.5567,71300.0],["2024-12-31",16.5662,16.861,16.4739,16.7754,59700.0],["2025-01-02",16.8895,17.2224,16.395,16.4425,50600.0],["2025-01-03",16.5567,17.0987,16.4283,16.861,80700.0],["2025-01-06",16.88,17.1843,16.7183,16.8039,87200.0],["2025-01-07",16.8039,17.0369,16.3855,16.5091,61900.0],["2025-01-08",16.433,16.7659,16.0384,16.4901,75400.0],["2025-01-10",16.2809,16.2809,15.8196,15.967,96600.0],["2025-01-13",15.891,16.5709,15.7483,16.4235,110000.0],["2025-01-14",16.433,16.6137,15.6913,16.1002,67300.0],["2025-01-15",16.4806,16.4806,16.0764,16.2809,32400.0],["2025-01-16",16.3189,16.5719,15.9671,16.4045,53300.0],["2025-01-17",16.5757,16.5995,16.279,16.5567,53700.0],["2025-01-21",16.7278,17.5457,16.2523,16.9466,97000.0],["2025-01-22",16.918,17.0788,16.4711,16.6232,53200.0],["2025-01-23",16.6232,17.3079,16.5662,17.1653,62000.0],["2025-01-24",16.9941,17.3365,16.7136,17.0797,56800.0],["2025-01-27",17.0987,18.0735,16.9561,17.812,82200.0],["2025-01-28",17.7454,17.7454,15.2966,15.7008,139000.0],["2025-01-29",15.7008,15.7008,15.1207,15.5296,68100.0],["2025-01-30",15.6152,16.5186,15.4916,15.9005,98400.0],["2025-01-31",15.8149,16.0717,15.5296,15.8529,81200.0],["2025-02-03",15.6627,15.7911,15.406,15.5581,78100.0],["2025-02-04",15.482,16.2428,15.2633,15.482,70900.0],["2025-02-05",15.5486,16.1572,15.4345,16.0717,115700.0],["2025-02-06",16.1287,16.1763,15.91,15.9956,66600.0],["2025-02-07",16.0336,16.2019,15.7008,15.872,79000.0],["2025-02-10",15.9005,16.5186,15.8815,16.395,74000.0],["2025-02-11",16.1953,16.7621,16.1953,16.6613,61700.0],["2025-02-12",16.2999,16.6137,16.0907,16.4045,76100.0],["2025-02-13",16.5662,17.0987,16.2619,16.9941,72400.0],["2025-02-14",17.1463,17.5076,16.7421,16.8324,89900.0],["2025-02-18",16.8324,16.899,16.5091,16.7373,63500.0],["2025-02-19",16.5376,16.5376,16.1572,16.1953,62000.0],["2025-02-20",16.0717,16.0973,15.6532,15.6532,66400.0],["2025-02-21",15.7578,16.5376,14.8259,14.8449,67600.0],["2025-02-24",14.997,15.5458,14.6262,14.8164,101900.0],["2025-02-25",15.2443,15.2443,14.5216,14.6166,95100.0],["2025-02-26",14.474,15.192,14.0556,14.1316,67500.0],["2025-02-27",14.0746,14.3599,13.6514,13.7893,68500.0],["2025-02-28",13.7037,14.124,13.2472,13.8749,509500.0],["2025-03-03",13.989,14.1507,13.2377,13.4564,86400.0],["2025-03-04",13.2472,13.6657,13.0665,13.4089,97600.0],["2025-03-05",13.504,13.7608,13.3043,13.5325,92500.0],["2025-03-06",13.3518,13.6989,13.1835,13.6657,65500.0],["2025-03-07",13.4564,14.5929,13.4564,14.3694,78300.0],["2025-03-10",14.2648,14.8354,14.2648,14.455,112100.0],["2025-03-11",14.5691,14.7593,13.9415,14.1602,86100.0],["2025-03-12",14.1697,14.4455,13.6847,14.1031,79000.0],["2025-03-13",13.8939,14.184,13.6856,13.8749,66500.0],["2025-03-14",13.9415,14.3504,13.5449,14.1031,76500.0],["2025-03-17",13.9985,14.4303,13.8435,14.3314,122300.0],["2025-03-18",14.3409,14.9019,14.008,14.7878,86100.0],["2025-03-19",14.6927,15.1968,14.6452,15.0921,69900.0],["2025-03-20",14.94,15.1207,14.2363,14.2553,61200.0],["2025-03-21",14.0936,14.455,13.3899,13.7322,143600.0],["2025-03-24",13.9224,14.2981,13.7513,13.9605,75100.0],["2025-03-25",13.9272,13.9272,12.9619,13.0428,51200.0],["2025-03-26",13.0761,13.4469,13.057,13.2567,65500.0],["2025-03-27",13.2948,13.4374,13.0475,13.3613,55700.0],["2025-03-28",13.4477,13.4477,12.3494,12.383,64700.0],["2025-03-31",12.172,12.57,11.8171,12.2775,127400.0],["2025-04-01",12.2679,12.5365,12.0089,12.2967,93400.0],["2025-04-02",12.0856,12.2986,11.6252,11.6636,69000.0],["2025-04-03",11.2799,11.7403,10.9106,11.4334,106600.0],["2025-04-04",11.5101,11.9705,11.0401,11.8938,120400.0],["2025-04-07",11.5869,12.0617,11.0785,11.5869,111300.0],["2025-04-08",11.8746,12.1144,11.2205,11.4718,142100.0],["2025-04-09",11.3759,12.8338,11.1648,12.0089,97100.0],["2025-04-10",11.3663,12.1269,10.4934,10.714,96800.0],["2025-04-11",10.7524,11.2416,10.1682,10.2632,87300.0],["2025-04-14",10.3399,10.5989,10.081,10.3399,90000.0],["2025-04-15",10.3303,10.9538,10.0234,10.4646,120500.0],["2025-04-16",10.5126,10.5126,10.0426,10.1001,50300.0],["2025-04-17",10.0426,10.4071,9.9755,10.1097,79800.0],["2025-04-21",10.0426,10.6229,9.3568,9.7165,90900.0],["2025-04-22",10.0426,10.7476,9.7836,10.2536,87000.0],["2025-04-23",10.2632,10.8099,10.1577,10.1961,69800.0],["2025-04-24",10.1577,10.503,10.1289,10.2584,65100.0],["2025-04-25",10.1001,10.4646,9.822,10.2824,75100.0],["2025-04-28",10.3112,10.6948,10.0944,10.3975,116500.0],["2025-04-29",10.3016,11.4046,10.3016,11.3854,130200.0],["2025-04-30",11.2703,11.2703,10.5605,10.8963,79900.0],["2025-05-01",10.9442,11.654,10.6948,11.6204,123600.0],["2025-05-02",11.7883,12.2871,11.7883,12.2487,97300.0],["2025-05-05",12.2007,12.7475,12.2007,12.2583,182800.0],["2025-05-06",12.2103,12.4741,11.8842,12.172,132300.0],["2025-05-07",12.3446,12.8818,12.2295,12.5556,117300.0],["2025-05-08",12.5556,13.0448,12.5556,12.8722,104800.0],["2025-05-09",12.8626,13.1887,12.2967,12.4597,116900.0],["2025-05-12",13.2367,13.3326,12.7187,13.2846,147800.0],["2025-05-13",13.2846,13.534,12.8434,12.8914,97900.0],["2025-05-14",12.9873,13.1264,12.7906,12.8434,78900.0],["2025-05-15",12.7571,13.5724,12.7331,13.4093,68000.0],["2025-05-16",13.4093,13.6203,13.0544,13.4669,116100.0],["2025-05-19",13.2367,13.534,13.1407,13.3997,82900.0],["2025-05-20",13.3997,13.3997,13.064,13.2367,47300.0],["2025-05-21",12.9105,13.2846,12.7954,12.8434,69300.0],["2025-05-22",12.7858,13.3805,12.7283,13.2271,80700.0],["2025-05-23",12.9201,13.3374,12.877,13.0352,82200.0],["2025-05-27",13.323,13.4477,12.9825,13.0832,98000.0],["2025-05-28",13.0928,13.2654,12.6468,12.7571,66100.0],["2025-05-29",12.805,13.2942,12.7091,13.2079,59900.0],["2025-05-30",13.1216,13.2558,12.7858,12.9585,55600.0],["2025-06-02",12.8434,13.2271,12.6707,13.2175,85000.0],["2025-06-03",13.1599,13.6779,13.04,13.5436,64100.0],["2025-06-04",13.323,13.8313,13.323,13.5148,43800.0],["2025-06-05",13.5916,13.8793,13.4477,13.7834,58100.0],["2025-06-06",13.9464,14.4452,13.8505,14.4069,108100.0],["2025-06-09",14.5507,15.0975,14.4452,14.9824,100400.0],["2025-06-10",15.155,15.5771,14.9967,15.5483,76800.0],["2025-06-11",15.625,15.7257,15.3468,15.414,99800.0],["2025-06-12",15.4044,15.884,15.2509,15.3756,89400.0],["2025-06-13",15.155,15.6058,15.155,15.3852,103300.0],["2025-06-16",15.4332,16.0662,15.4332,15.9511,113800.0],["2025-06-17",15.8168,16.4019,15.7401,16.0854,120800.0],["2025-06-18",16.0758,16.3933,15.8264,16.143,109000.0],["2025-06-20",16.3156,16.3156,15.7679,15.8744,152900.0],["2025-06-23",15.836,16.306,15.5291,16.306,101200.0],["2025-06-24",16.4595,16.5458,16.2485,16.5362,70100.0],["2025-06-25",16.4595,16.5842,15.9204,16.1526,100500.0],["2025-06-26",16.2005,16.3204,15.2845,15.5291,86200.0],["2025-06-27",15.6064,16.3698,15.2633,16.1089,334000.0],["2025-06-30",16.1379,16.6017,16.1379,16.2345,105500.0],["2025-07-01",16.1186,16.6404,16.0026,16.1089,85500.0],["2025-07-02",16.0152,16.0896,15.4711,15.9833,150600.0],["2025-07-03",16.0316,16.6356,15.9929,16.4375,45700.0],["2025-07-07",16.2828,16.2925,15.732,15.9156,61200.0],["2025-07-08",15.9736,16.5437,15.9156,16.3022,60800.0],["2025-07-09",16.3215,16.3408,15.8576,16.1765,35700.0],["2025-07-10",16.0799,16.4471,15.6644,15.7272,57700.0],["2025-07-11",15.5388,15.6074,15.2778,15.4228,47800.0],["2025-07-14",15.4904,15.8045,14.7947,14.8623,130800.0],["2025-07-15",14.9203,15.2005,14.3888,14.5917,114600.0],["2025-07-16",14.7174,14.9879,14.3598,14.4468,113700.0],["2025-07-17",14.4371,14.9541,14.2728,14.4468,118300.0],["2025-07-18",14.5338,14.5338,13.7124,13.7414,77100.0],["2025-07-21",13.7607,13.8573,13.5288,13.5771,49300.0],["2025-07-22",13.5964,13.9056,13.5964,13.6834,72700.0],["2025-07-23",13.8863,14.2342,13.5288,14.2342,71800.0],["2025-07-24",14.1955,14.2535,13.5867,13.6447,84700.0],["2025-07-25",13.78,14.04,13.3838,13.4225,42800.0],["2025-07-28",13.4225,13.6737,13.3548,13.466,57900.0],["2025-07-29",13.9443,13.9443,12.5914,12.8137,137600.0],["2025-07-30",12.891,12.891,11.9005,12.2049,164000.0],["2025-07-31",12.1372,12.7074,12.0213,12.0793,183200.0],["2025-08-01",11.9053,12.403,11.8763,12.1566,192600.0],["2025-08-04",12.2629,13.3935,12.2629,13.2002,153600.0],["2025-08-05",13.2872,13.6641,13.2437,13.3452,128900.0],["2025-08-06",13.3742,13.751,13.3355,13.6834,104600.0],["2025-08-07",13.8863,14.2245,13.8332,14.1955,121500.0],["2025-08-08",14.1955,14.6497,14.1182,14.5917,118600.0],["2025-08-11",14.6884,14.9203,14.4758,14.5821,119100.0],["2025-08-12",14.6401,15.1764,14.4951,15.0073,115800.0],["2025-08-13",15.0073,15.5194,14.9203,15.0459,129500.0],["2025-08-14",14.8816,15.2005,14.2342,14.4951,124700.0],["2025-08-15",14.5724,14.843,14.3985,14.7947,98000.0],["2025-08-18",14.8623,15.0169,14.6159,14.9879,98500.0],["2025-08-19",15.0266,15.6644,14.843,15.6257,124900.0],["2025-08-20",15.5291,15.532,15.0459,15.1909,117200.0],["2025-08-21",15.0652,15.1058,13.9636,14.0216,75300.0],["2025-08-22",14.1376,14.9686,14.0361,14.8527,83200.0],["2025-08-25",14.7174,14.9541,14.6401,14.7464,54100.0],["2025-08-26",14.8816,14.9783,14.6497,14.8623,61700.0],["2025-08-27",14.7174,15.0459,14.6014,14.9589,57900.0],["2025-08-28",15.0749,15.0749,14.0892,14.1569,70000.0],["2025-08-29",14.2052,14.3985,14.0216,14.1955,78200.0],["2025-09-02",14.0603,14.6401,14.0603,14.5627,105600.0],["2025-09-03",14.4758,14.7367,14.2052,14.2342,105700.0],["2025-09-04",14.3791,14.5975,14.2535,14.4565,117400.0],["2025-09-05",14.5048,15.1426,14.4081,14.8816,133400.0],["2025-09-08",14.9783,15.2392,14.8237,15.2199,85200.0],["2025-09-09",15.2295,15.6209,14.9783,15.5967,91200.0],["2025-09-10",15.5291,15.5484,15.1136,15.3552,82400.0],["2025-09-11",15.4518,15.733,15.4518,15.6547,68700.0],["2025-09-12",15.6547,15.6547,15.3165,15.4711,76100.0],["2025-09-15",15.5484,15.906,15.3696,15.6547,99800.0],["2025-09-16",15.5967,15.6644,15.4373,15.5194,71900.0],["2025-09-17",15.5194,15.79,15.2972,15.3745,100800.0],["2025-09-18",15.4228,15.7513,15.1909,15.3552,209800.0],["2025-09-19",15.4131,15.5484,14.2052,14.3018,196300.0],["2025-09-22",14.3695,14.8382,14.2052,14.7077,98000.0],["2025-09-23",14.6884,14.9106,13.8477,14.1762,93700.0],["2025-09-24",14.2149,14.384,13.952,14.0603,44300.0],["2025-09-25",13.925,13.9636,13.35,13.3838,68600.0],["2025-09-26",13.4618,13.4618,12.721,12.9647,76400.0],["2025-09-29",13.0231,13.0231,12.4188,12.448,83900.0],["2025-09-30",12.3603,12.643,12.2716,12.4578,149300.0],["2025-10-01",12.5163,12.5163,11.9509,12.1848,81600.0],["2025-10-02",12.1751,12.2121,11.9119,12.1458,69200.0],["2025-10-03",12.1458,12.4782,11.7949,11.9021,62200.0],["2025-10-06",11.9411,11.9411,11.5171,11.7657,113300.0],["2025-10-07",11.7169,11.9411,11.6048,11.7169,101700.0],["2025-10-08",11.8144,11.9899,11.6,11.6195,93800.0],["2025-10-09",11.6,11.6146,11.366,11.4245,73500.0],["2025-10-10",11.4245,11.5512,10.9956,11.1905,108500.0],["2025-10-13",11.3758,11.5122,11.1418,11.1905,95600.0],["2025-10-14",11.1223,11.3221,10.7363,11.2295,117100.0],["2025-10-15",11.2685,11.5707,11.0356,11.1613,54400.0],["2025-10-16",11.2685,11.4732,10.9176,11.3855,102900.0],["2025-10-17",11.327,11.5805,11.1321,11.3173,108800.0],["2025-10-20",11.405,11.6877,11.3075,11.6292,129400.0],["2025-10-21",11.6292,11.8339,11.5064,11.7852,62200.0],["2025-10-22",11.7364,11.8534,11.4635,11.6,64600.0],["2025-10-23",11.6,11.6682,11.2588,11.366,61000.0],["2025-10-24",11.5122,11.7169,11.2159,11.366,61100.0],["2025-10-27",11.4732,11.4732,11.0346,11.1321,86300.0],["2025-10-28",11.1418,13.647,11.1389,12.9159,273200.0],["2025-10-29",12.9647,13.5495,12.8672,13.1109,141100.0],["2025-10-30",12.9452,12.95,12.4578,12.7697,115600.0],["2025-10-31",12.7307,13.0426,12.3018,13.0231,107600.0],["2025-11-03",13.0426,13.1304,12.8282,12.9159,49700.0],["2025-11-04",12.8379,13.8225,12.8087,13.4326,172700.0],["2025-11-05",13.5593,13.7494,13.0563,13.7152,96300.0],["2025-11-06",13.7055,13.9979,13.3838,13.9784,76400.0],["2025-11-07",13.9784,14.4073,13.7786,14.3294,107300.0],["2025-11-10",14.5146,14.5146,14.0077,14.1149,93200.0],["2025-11-11",14.1344,14.6608,13.5105,14.5536,131300.0],["2025-11-12",14.6218,15.041,14.5828,15.041,118800.0],["2025-11-13",15.0312,15.3236,14.5048,15.1482,81400.0],["2025-11-14",15.0604,15.3529,14.3781,14.846,96900.0],["2025-11-17",14.8265,15.7623,14.5243,15.6161,108100.0],["2025-11-18",15.5868,15.811,15.4406,15.6453,71600.0],["2025-11-19",15.6356,15.967,15.5137,15.8988,58600.0],["2025-11-20",16.0547,16.5178,15.4991,16.1912,103200.0],["2025-11-21",16.1035,17.4438,15.9475,17.2147,146400.0],["2025-11-24",17.1855,17.5267,16.5762,16.8833,133500.0],["2025-11-25",17.01,17.8093,16.9418,17.5656,83100.0],["2025-11-26",17.4389,17.512,16.7371,16.8346,64600.0],["2025-11-28",16.8151,16.8151,16.3374,16.5616,54000.0],["2025-12-01",16.5616,16.625,16.084,16.3667,86900.0],["2025-12-02",16.3667,16.3667,15.7428,15.7915,80500.0],["2025-12-03",15.889,16.0109,15.6551,15.7623,67100.0],["2025-12-04",15.7525,16.1132,15.6258,15.9085,49400.0],["2025-12-05",15.8305,15.9884,15.2944,15.4699,97200.0],["2025-12-08",15.4796,15.7818,14.9825,15.4504,70600.0],["2025-12-09",15.3041,15.6989,15.1872,15.6356,52200.0],["2025-12-10",15.6356,16.6513,15.2798,16.4983,172800.0],["2025-12-11",16.6104,17.2927,16.6104,16.9808,77200.0],["2025-12-12",16.9905,17.4194,16.2302,17.1952,89800.0],["2025-12-15",17.283,17.5598,16.8151,17.5462,69400.0],["2025-12-16",17.5169,18.014,17.4243,17.9653,104300.0],["2025-12-17",17.8873,18.2811,17.6144,18.17,94000.0],["2025-12-18",18.3162,18.8962,18.1505,18.8134,104100.0],["2025-12-19",18.6867,18.6867,18.0335,18.2285,282400.0],["2025-12-22",18.1115,18.7159,18.0628,18.404,69200.0],["2025-12-23",18.2967,18.7159,18.1603,18.5307,86100.0],["2025-12-24",18.443,18.672,18.209,18.3357,29700.0],["2025-12-26",18.3751,18.493,18.085,18.3456,61300.0],["2025-12-29",18.3652,18.729,18.0211,18.6503,114500.0],["2025-12-30",18.6503,19.0534,18.2817,18.3357,49000.0],["2025-12-31",18.3062,18.4832,18.0359,18.4537,44600.0],["2026-01-02",18.434,18.6258,17.5443,17.7262,67700.0],["2026-01-05",17.7262,18.8568,17.7065,18.4832,70300.0],["2026-01-06",18.3357,19.0731,18.3062,18.9748,93500.0],["2026-01-07",19.0829,19.0829,18.1194,18.5815,52400.0],["2026-01-08",18.4439,19.4762,18.4439,19.1616,73200.0],["2026-01-09",19.2107,19.5204,19.0092,19.3877,48200.0],["2026-01-12",19.4074,20.1054,19.1124,20.0857,53000.0],["2026-01-13",20.1644,20.6461,19.8989,20.5282,55100.0],["2026-01-14",20.4053,20.656,20.1398,20.4888,79500.0],["2026-01-15",20.5281,21.3098,20.2283,20.9411,96200.0],["2026-01-16",20.8723,21.9144,20.8723,21.8456,78200.0],["2026-01-20",21.5703,22.406,21.4818,21.5211,112600.0],["2026-01-21",21.6096,22.3765,21.1672,22.1012,80800.0],["2026-01-22",22.0127,22.1602,20.9214,21.6391,70900.0],["2026-01-23",21.5015,21.585,20.3905,20.7149,38000.0],["2026-01-26",20.8231,21.1338,20.2824,20.4544,45900.0],["2026-01-27",20.5478,20.6461,19.663,20.0071,57100.0],["2026-01-28",19.8301,20.2725,19.2009,19.4762,76900.0],["2026-01-29",19.6728,19.8842,19.2107,19.7121,71000.0],["2026-01-30",19.604,20.0759,19.4044,19.9973,63300.0],["2026-02-02",20.1644,21.6293,19.6296,21.531,87600.0],["2026-02-03",21.0885,21.0885,16.3793,17.3231,196300.0],["2026-02-04",17.2149,17.5689,14.6833,15.0127,166600.0],["2026-02-05",14.9832,15.7992,14.7571,15.6616,192600.0],["2026-02-06",15.868,16.1728,15.3322,15.6714,307900.0],["2026-02-09",15.7009,15.7009,15.0078,15.111,206900.0],["2026-02-10",15.1897,15.2044,13.6854,14.3147,218500.0],["2026-02-11",14.2655,14.703,12.8989,13.5183,200900.0],["2026-02-12",13.6166,13.6215,12.4359,12.6138,113300.0],["2026-02-13",12.5843,12.8989,11.842,11.8764,93400.0],["2026-02-17",11.8764,12.3287,11.5373,11.8273,134300.0],["2026-02-18",11.8568,12.309,11.67,12.1222,77800.0],["2026-02-19",12.1124,12.4467,11.788,12.2402,85100.0],["2026-02-20",13.1349,13.8034,12.9186,13.4396,135600.0],["2026-02-23",13.2823,13.8132,12.2795,12.2894,98700.0],["2026-02-24",12.2402,12.4958,11.9551,12.2795,69700.0],["2026-02-25",12.3385,12.8321,12.1419,12.7121,97900.0],["2026-02-26",12.7613,13.3413,12.7318,13.2135,77800.0],["2026-02-27",13.0169,13.5576,12.9628,13.184,58500.0],["2026-03-02",12.9972,14.2114,12.9972,13.6166,225100.0],["2026-03-03",13.6461,13.6461,13.0464,13.1644,120700.0],["2026-03-04",13.243,13.5773,12.8989,12.8989,68300.0],["2026-03-05",12.6826,13.9411,12.5548,13.8034,180300.0],["2026-03-06",13.5871,14.5801,13.3512,14.3441,151300.0],["2026-03-09",14.5014,15.6517,14.3589,14.7177,264900.0],["2026-03-10",15.4944,16.7234,15.4944,15.9958,143200.0],["2026-03-11",15.7697,16.163,15.3519,15.7402,99400.0],["2026-03-12",15.6714,16.6742,15.6714,16.222,89200.0],["2026-03-13",16.1531,16.4284,15.9811,16.2416,87900.0],["2026-03-16",16.222,17.3427,16.163,17.1068,121100.0],["2026-03-17",17.0773,18.0015,17.0773,17.4312,135300.0],["2026-03-18",17.3526,17.8933,16.9692,17.2739,124800.0],["2026-03-19",16.9495,17.2739,16.3203,17.0183,86000.0],["2026-03-20",17.1166,17.2346,16.5759,17.0281,148100.0],["2026-03-23",17.3034,17.5394,16.2515,17.2149,143600.0],["2026-03-24",17.2051,17.4411,16.7529,17.1461,59600.0],["2026-03-25",17.1854,17.4017,16.4677,16.8905,66900.0],["2026-03-26",16.625,17.505,16.625,17.2248,51900.0],["2026-03-27",17.2149,17.3041,16.7088,16.9966,47400.0],["2026-03-30",16.9966,17.0908,16.5203,17.0065,65500.0],["2026-03-31",17.0561,17.3438,16.5104,16.8477,66200.0],["2026-04-01",17.0958,17.453,16.5997,17.2049,60200.0],["2026-04-02",17.0759,17.4331,16.689,17.0263,56400.0],["2026-04-06",17.2149,17.5324,17.066,17.195,94500.0],["2026-04-07",17.1156,17.3538,16.7088,16.9073,56100.0],["2026-04-08",17.3637,17.8251,17.1057,17.1256,82400.0],["2026-04-09",17.1057,17.2446,16.1135,16.9172,55700.0],["2026-04-10",16.8378,16.8378,16.1532,16.3516,72700.0],["2026-04-13",16.3814,16.8279,16.1046,16.684,70600.0],["2026-04-14",16.7287,17.1355,16.6691,16.9073,49600.0],["2026-04-15",16.8577,17.8201,16.8577,17.701,63900.0],["2026-04-16",17.2744,17.9193,16.9212,17.4827,65900.0],["2026-04-17",17.8102,18.2567,17.8102,17.8896,81400.0],["2026-04-20",17.9888,18.4452,17.8598,18.0384,49300.0],["2026-04-21",18.1376,18.4154,16.9668,17.0462,61500.0],["2026-04-22",17.2049,17.448,17.1206,17.3637,66500.0],["2026-04-23",17.069,17.324,16.8527,17.1156,70400.0],["2026-04-24",16.937,17.1504,16.7187,17.0958,25900.0],["2026-04-27",16.9866,17.4629,16.8378,16.9767,112600.0],["2026-04-28",17.0363,17.2545,16.5302,16.7088,63500.0],["2026-04-29",16.0639,16.5203,14.5954,16.4112,122300.0],["2026-04-30",16.0143,16.7485,15.4388,16.3318,173700.0],["2026-05-01",16.2326,17.4927,16.1333,17.2744,164400.0],["2026-05-04",17.0859,18.2765,16.8676,18.0781,179200.0],["2026-05-05",18.0681,19.1596,18.0681,18.594,133000.0],["2026-05-06",18.7032,18.7032,17.7209,17.7209,75200.0],["2026-05-07",17.6514,18.6436,17.4728,18.5841,207100.0],["2026-05-08",18.6139,19.0703,18.1426,18.6039,128800.0],["2026-05-11",18.5841,18.7825,18.1078,18.5643,85400.0],["2026-05-12",18.594,19.3084,18.341,19.0405,102400.0],["2026-05-13",18.9711,19.0703,18.1574,18.5246,78500.0],["2026-05-14",18.6337,19.2786,18.6337,18.7825,88700.0],["2026-05-15",18.723,18.9115,18.1971,18.475,120100.0],["2026-05-18",18.4055,19.0306,18.2567,18.594,92800.0],["2026-05-19",18.4849,19.0306,18.2666,18.6039,99700.0],["2026-05-20",18.5643,19.1596,18.0781,19.11,135800.0],["2026-05-21",18.9611,19.5267,18.8123,18.8917,75400.0],["2026-05-22",18.9909,19.0604,18.6287,18.9314,115800.0],["2026-05-26",19.0504,19.3183,18.6734,18.8917,90700.0],["2026-05-27",18.9611,19.3481,18.7776,18.981,88700.0],["2026-05-28",18.981,19.7251,18.6238,19.5069,140300.0],["2026-05-29",19.358,20.0526,19.1993,19.3779,87400.0],["2026-06-01",19.3977,20.2361,18.7726,20.0923,190200.0],["2026-06-02",19.9137,20.3502,19.1893,19.4374,110300.0],["2026-06-03",19.4275,19.6309,18.6833,18.8917,167500.0],["2026-06-04",19.1893,19.8343,19.1893,19.5962,134800.0],["2026-06-05",19.7152,19.9335,18.8966,18.9909,152500.0],["2026-06-08",19.0901,19.745,18.8371,19.1794,118700.0],["2026-06-09",19.4176,19.9335,19.2092,19.5962,164600.0],["2026-06-10",19.6557,21.3127,19.616,21.1142,759800.0],["2026-06-11",21.1738,21.1738,18.1178,18.6436,261800.0],["2026-06-12",18.6436,19.3779,18.346,18.6436,87300.0],["2026-06-15",18.7627,18.852,17.9789,18.1674,109700.0],["2026-06-16",18.1674,18.4452,17.4827,18.3261,84400.0],["2026-06-17",18.1674,18.3857,17.4728,17.6117,92900.0],["2026-06-18",17.8399,18.475,17.2099,18.3956,357200.0],["2026-06-22",18.6039,19.4771,18.2219,19.3382,153500.0],["2026-06-23",19.2489,19.9534,18.8322,19.8839,93200.0],["2026-06-24",19.9434,20.6677,19.2816,20.5388,87900.0],["2026-06-25",20.5388,20.8166,20.0526,20.38,72900.0],["2026-06-26",20.37,21.01,20.285,20.81,235500.0],["2026-06-29",20.83,21.69,20.22,21.64,78800.0],["2026-06-30",21.64,22.07,20.51,21.57,116800.0],["2026-07-01",21.6,22.65,21.6,22.34,136800.0],["2026-07-02",22.28,22.52,22.0,22.4,67500.0],["2026-07-06",22.4,22.7,21.82,22.5,104200.0],["2026-07-07",22.79,23.0,22.245,22.77,113300.0],["2026-07-08",22.77,22.77,21.83,21.87,73200.0],["2026-07-09",21.74,22.01,21.52,21.71,59600.0],["2026-07-10",21.71,22.205,21.2,21.65,87300.0],["2026-07-13",21.65,22.27,21.24,21.83,55700.0],["2026-07-14",21.83,22.51,21.485,21.98,97000.0],["2026-07-15",21.93,22.6,21.47,21.66,57500.0],["2026-07-16",21.78,22.62,21.78,21.94,59900.0],["2026-07-17",21.72,22.28,21.49,21.78,52700.0],["2026-07-20",21.75,22.115,21.36,21.41,62600.0],["2026-07-21",21.3,21.57,20.88,21.48,80800.0],["2026-07-22",21.47,21.64,21.07,21.59,63000.0],["2026-07-23",21.36,21.62,20.428,20.83,88500.0],["2026-07-24",20.92,21.554,20.92,21.04,45700.0],["2026-07-27",21.26,22.85,21.12,21.27,57600.0],["2026-07-28",21.53,23.25,21.298,22.34,112400.0],["2026-07-29",22.58,23.68,17.88,18.3,233300.0],["2026-07-30",18.57,19.54,18.53,18.91,140800.0],["2026-07-31",19.08,20.03,18.81,19.51,167900.0],["2026-08-03",19.49,20.23,19.48,19.5,105800.0],["2026-08-04",19.32,20.07,19.32,19.59,143800.0],["2026-08-05",19.72,19.84,19.42,19.54,101800.0],["2026-08-06",19.44,19.734,19.12,19.47,110200.0],["2026-08-07",19.45,20.595,19.23,20.34,139300.0],["2026-08-10",20.34,21.1,20.34,20.9,130600.0],["2026-08-11",21.07,21.99,21.07,21.38,121300.0],["2026-08-12",21.16,21.39,19.79,20.61,171600.0],["2026-08-13",20.7,21.43,20.495,21.31,110600.0],["2026-08-14",21.34,21.82,20.84,21.19,142800.0],["2026-08-17",21.18,21.96,21.13,21.77,118300.0],["2026-08-18",21.75,22.99,21.41,22.01,111100.0],["2026-08-19",22.2,22.87,21.705,21.98,104700.0],["2026-08-20",21.69,22.1,21.365,21.82,136800.0],["2026-08-21",21.89,22.5,21.73,22.19,339000.0],["2026-08-24",22.15,22.5204,21.631,21.92,72704.0],["2026-08-25",21.92,22.1799,21.67,22.02,53813.952038]]}