{"t":"NSA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2015-04-22",7.5736,7.5736,7.5736,7.5736,0.0],["2015-04-23",7.5736,7.8766,7.3989,7.5736,11165500.0],["2015-04-24",7.562,7.6668,7.4629,7.6319,795300.0],["2015-04-27",7.6377,7.6668,7.5795,7.6552,292400.0],["2015-04-28",7.6144,7.7076,7.6144,7.6902,401500.0],["2015-04-29",7.6086,7.6843,7.6086,7.6144,234000.0],["2015-04-30",7.6028,7.6144,7.4455,7.4746,237700.0],["2015-05-01",7.5329,7.5853,7.3989,7.5853,233700.0],["2015-05-04",7.5853,7.5853,7.4921,7.5736,81300.0],["2015-05-05",7.5503,7.5853,7.4921,7.5853,235400.0],["2015-05-06",7.5853,7.6261,7.5154,7.5329,214500.0],["2015-05-07",7.4746,7.5445,7.4746,7.5096,80800.0],["2015-05-08",7.4746,7.5795,7.4746,7.5678,357200.0],["2015-05-11",7.527,7.6843,7.5241,7.6144,279100.0],["2015-05-12",7.5736,7.6348,7.5154,7.6202,242300.0],["2015-05-13",7.6377,7.6634,7.5911,7.6261,408200.0],["2015-05-14",7.6028,7.6552,7.5562,7.6435,92900.0],["2015-05-15",7.6843,7.7309,7.6395,7.7135,210000.0],["2015-05-18",7.7775,7.9523,7.6902,7.8474,250700.0],["2015-05-19",7.8882,7.9873,7.83,7.9581,328200.0],["2015-05-20",7.9873,8.0077,7.9057,7.9348,168900.0],["2015-05-21",7.9465,7.9989,7.8941,7.9581,157000.0],["2015-05-22",7.9814,7.9931,7.8183,7.8941,225400.0],["2015-05-26",7.9057,7.9611,7.6686,7.7775,173800.0],["2015-05-27",7.7892,7.9232,7.7426,7.9232,166600.0],["2015-05-28",7.9115,7.9115,7.8125,7.8533,98300.0],["2015-05-29",7.8067,7.8911,7.8067,7.8591,185200.0],["2015-06-01",7.83,7.8941,7.7193,7.8474,122400.0],["2015-06-02",7.8708,7.8708,7.7542,7.7601,112800.0],["2015-06-03",7.7193,7.8241,7.6668,7.7717,145000.0],["2015-06-04",7.7076,7.7775,7.6028,7.6261,106200.0],["2015-06-05",7.6028,7.7018,7.562,7.6202,146800.0],["2015-06-08",7.6028,7.7076,7.5212,7.661,126500.0],["2015-06-09",7.5853,7.7775,7.5853,7.7193,215700.0],["2015-06-10",7.7193,7.7426,7.4921,7.5678,130200.0],["2015-06-11",7.5678,7.6144,7.5497,7.6144,125500.0],["2015-06-12",7.696,7.7601,7.5503,7.5736,127300.0],["2015-06-15",7.562,7.5969,7.4979,7.562,128300.0],["2015-06-16",7.5853,7.5958,7.428,7.4862,185000.0],["2015-06-17",7.5154,7.5154,7.3464,7.3756,291500.0],["2015-06-18",7.4163,7.4629,7.3581,7.4513,362400.0],["2015-06-19",7.4862,7.6727,7.4804,7.562,949400.0],["2015-06-22",7.4571,7.5649,7.2882,7.3348,252600.0],["2015-06-23",7.3523,7.661,7.3348,7.5096,365400.0],["2015-06-24",7.4804,7.527,7.2998,7.3756,354100.0],["2015-06-25",7.4047,7.4513,7.3115,7.3756,301300.0],["2015-06-26",7.3991,7.4994,7.3579,7.4581,1975400.0],["2015-06-29",7.4581,7.5996,7.3873,7.4817,278900.0],["2015-06-30",7.4994,7.5347,7.1043,7.3107,551600.0],["2015-07-01",7.3166,7.5112,7.181,7.5112,317400.0],["2015-07-02",7.5937,7.5937,7.3815,7.3991,239800.0],["2015-07-06",7.352,7.4345,7.2812,7.4345,155300.0],["2015-07-07",7.4345,7.5229,7.3697,7.5053,154700.0],["2015-07-08",7.4817,7.5229,7.4404,7.5171,164000.0],["2015-07-09",7.5406,7.5406,7.1751,7.2576,343000.0],["2015-07-10",7.2812,7.5112,7.2812,7.4876,331000.0],["2015-07-13",7.4935,7.5583,7.2488,7.3284,286200.0],["2015-07-14",7.2812,7.4699,7.2635,7.4109,119200.0],["2015-07-15",7.352,7.3815,7.2517,7.293,91000.0],["2015-07-16",7.2989,7.4168,7.2812,7.405,90000.0],["2015-07-17",7.4168,7.4168,7.2105,7.2753,164700.0],["2015-07-20",7.2576,7.6586,7.2459,7.3874,357600.0],["2015-07-21",7.3579,7.4286,7.0926,7.1928,429700.0],["2015-07-22",7.1692,7.2164,6.9864,7.2164,284300.0],["2015-07-23",7.181,7.24,7.122,7.1987,179000.0],["2015-07-24",7.1692,7.1928,6.9275,7.0218,524100.0],["2015-07-27",6.9864,7.0159,6.9039,7.0041,165000.0],["2015-07-28",7.0218,7.0513,6.9511,7.0454,150700.0],["2015-07-29",7.0513,7.0513,6.7801,6.8449,269200.0],["2015-07-30",6.8567,7.1338,6.8037,7.0926,267100.0],["2015-07-31",7.122,7.1456,6.8803,6.9746,207500.0],["2015-08-03",6.9688,7.3048,6.9275,7.293,199300.0],["2015-08-04",7.2989,7.3166,7.1456,7.3107,200800.0],["2015-08-05",7.3225,7.4109,7.2164,7.2812,595700.0],["2015-08-06",7.2694,7.3195,6.7872,6.9334,248100.0],["2015-08-07",6.9039,7.2694,6.839,7.1987,161100.0],["2015-08-10",7.1928,7.1928,6.9157,6.9805,212200.0],["2015-08-11",7.0749,7.4227,7.0454,7.3225,167000.0],["2015-08-12",7.2694,7.3697,7.1869,7.2517,159400.0],["2015-08-13",7.2458,7.4581,7.2341,7.3932,206600.0],["2015-08-14",7.5465,7.576,7.3579,7.5288,331700.0],["2015-08-17",7.5406,7.6644,7.5406,7.635,131400.0],["2015-08-18",7.6762,7.9298,7.5996,7.6998,314700.0],["2015-08-19",7.7234,7.7234,7.5819,7.6527,194200.0],["2015-08-20",7.6173,7.6586,7.5471,7.5937,96700.0],["2015-08-21",7.4758,7.6202,7.3932,7.4522,93800.0],["2015-08-24",7.2458,7.2871,7.2458,7.2753,211000.0],["2015-08-25",7.3873,7.4758,7.2517,7.2694,162100.0],["2015-08-26",7.3991,7.5229,7.3107,7.4758,136400.0],["2015-08-27",7.5583,7.5878,7.4463,7.5701,120000.0],["2015-08-28",7.5583,7.6762,7.4463,7.6409,130300.0],["2015-08-31",7.6173,7.7824,7.6025,7.6291,207900.0],["2015-09-01",7.5288,7.6468,7.4345,7.4699,92300.0],["2015-09-02",7.5347,7.6114,7.4935,7.576,104200.0],["2015-09-03",7.7175,7.8236,7.5996,7.6762,143700.0],["2015-09-04",7.5937,7.6644,7.5053,7.5465,126600.0],["2015-09-08",7.6821,7.8,7.5996,7.6998,217900.0],["2015-09-09",7.7647,7.8118,7.6468,7.6586,187900.0],["2015-09-10",7.6939,7.7322,7.6479,7.6939,181100.0],["2015-09-11",7.6644,7.9003,7.6644,7.8118,250500.0],["2015-09-14",7.7352,7.918,7.7057,7.7411,281700.0],["2015-09-15",7.7234,8.0418,7.7222,7.918,623700.0],["2015-09-16",7.8944,8.3377,7.8944,8.1597,1301400.0],["2015-09-17",8.1951,8.649,8.1892,8.5724,543100.0],["2015-09-18",8.4604,8.9674,8.4274,8.7021,1793500.0],["2015-09-21",8.8082,8.9025,8.5488,8.5488,479400.0],["2015-09-22",8.5193,8.6549,8.3484,8.4957,442200.0],["2015-09-23",8.5252,8.6667,8.4368,8.5252,204400.0],["2015-09-24",8.5016,8.5311,8.2953,8.3896,146100.0],["2015-09-25",8.425,8.4545,8.1833,8.1951,167500.0],["2015-09-28",8.1831,8.1831,7.9978,8.0038,141500.0],["2015-09-29",8.0038,8.0636,7.8902,7.9799,136800.0],["2015-09-30",8.0277,8.1174,7.8304,8.0994,172800.0],["2015-10-01",8.1293,8.2184,7.9261,8.1174,231100.0],["2015-10-02",8.0755,8.3266,8.0038,8.3146,222800.0],["2015-10-05",8.3863,8.739,8.2787,8.7091,216300.0],["2015-10-06",8.739,8.7689,8.5418,8.5418,277000.0],["2015-10-07",8.6075,8.9064,8.5836,8.9064,418900.0],["2015-10-08",8.9303,9.0857,8.7868,8.9482,187800.0],["2015-10-09",8.9721,9.0917,8.9422,9.014,315100.0],["2015-10-12",9.014,9.277,8.9841,9.1515,165300.0],["2015-10-13",9.1036,9.1036,8.9482,8.9781,123300.0],["2015-10-14",8.9781,9.0618,8.9243,8.9661,155100.0],["2015-10-15",8.9781,9.0319,8.8944,8.9661,368300.0],["2015-10-16",9.014,9.0498,8.9303,8.9602,117800.0],["2015-10-19",8.9662,9.0199,8.8765,8.9303,369500.0],["2015-10-20",8.9422,8.9422,8.7988,8.9303,385200.0],["2015-10-21",8.9901,8.996,8.8346,8.8944,302400.0],["2015-10-22",8.9482,8.9542,8.8466,8.9183,285200.0],["2015-10-23",8.9662,8.9662,8.7808,8.9064,212300.0],["2015-10-26",8.9004,8.9721,8.7988,8.9303,282900.0],["2015-10-27",8.9363,8.9841,8.8,8.9363,143200.0],["2015-10-28",8.9243,9.3756,8.8908,9.2351,486300.0],["2015-10-29",9.1754,9.2172,8.999,9.0977,206800.0],["2015-10-30",9.1335,9.1694,8.7689,8.9901,205800.0],["2015-11-02",8.9841,9.4085,8.9673,9.3786,184400.0],["2015-11-03",9.3905,9.528,9.3069,9.3726,433400.0],["2015-11-04",9.3965,9.4981,9.277,9.4204,249800.0],["2015-11-05",9.4204,9.4742,9.3487,9.4384,143700.0],["2015-11-06",9.4384,9.4443,8.8705,8.9482,263700.0],["2015-11-09",8.9422,8.9422,8.6673,8.7151,222800.0],["2015-11-10",8.6673,8.8705,8.3684,8.8048,289500.0],["2015-11-11",8.8048,8.9602,8.6852,8.8406,125900.0],["2015-11-12",8.8048,8.8466,8.6314,8.7271,174500.0],["2015-11-13",8.6852,9.0737,8.6135,8.9602,286300.0],["2015-11-16",8.9721,8.9871,8.7271,8.8645,170200.0],["2015-11-17",8.8645,8.9901,8.739,8.8466,107100.0],["2015-11-18",8.8765,8.9602,8.7749,8.9303,142700.0],["2015-11-19",8.9482,9.0887,8.8586,9.0558,115400.0],["2015-11-20",9.0977,9.277,9.0797,9.259,169400.0],["2015-11-23",9.2292,9.3368,9.2232,9.259,282000.0],["2015-11-24",9.3069,9.4324,9.1335,9.3069,322400.0],["2015-11-25",9.3308,9.5818,9.3248,9.4922,180500.0],["2015-11-27",9.4862,9.797,9.4862,9.7253,92200.0],["2015-11-30",9.791,10.0032,9.7372,9.8986,328900.0],["2015-12-01",9.9823,10.0242,9.8269,9.9823,336100.0],["2015-12-02",10.0122,10.1616,9.8927,10.0899,308000.0],["2015-12-03",10.0839,10.1616,9.9285,9.9405,385300.0],["2015-12-04",9.9285,10.0152,9.7731,9.803,197700.0],["2015-12-07",9.797,9.8747,9.7133,9.7791,117600.0],["2015-12-08",9.7432,9.9584,9.6296,9.8867,169300.0],["2015-12-09",9.8628,10.1019,9.791,9.9584,80000.0],["2015-12-10",9.9584,10.0481,9.7193,9.8149,155800.0],["2015-12-11",9.6818,9.8391,9.6213,9.7242,208900.0],["2015-12-14",9.7363,9.8452,9.5729,9.7907,271900.0],["2015-12-15",9.7968,10.0933,9.7605,10.0207,129100.0],["2015-12-16",10.0993,10.1145,9.7786,10.0872,166100.0],["2015-12-17",10.1114,10.2869,9.9723,10.0872,237600.0],["2015-12-18",10.057,10.2143,9.821,9.9602,799600.0],["2015-12-21",10.0025,10.2869,9.7726,10.2688,433600.0],["2015-12-22",10.2869,10.2869,10.0751,10.1841,306300.0],["2015-12-23",10.2567,10.2869,10.1054,10.2204,186900.0],["2015-12-24",10.2748,10.2748,10.0993,10.1417,70400.0],["2015-12-28",10.1296,10.1538,9.9844,10.0812,77100.0],["2015-12-29",10.1417,10.2325,10.0691,10.1357,100800.0],["2015-12-30",10.2506,10.4382,10.2385,10.3717,461700.0],["2015-12-31",10.3716,10.5653,10.293,10.3656,283500.0],["2016-01-04",10.2385,10.3353,9.8815,10.1538,305400.0],["2016-01-05",10.1478,10.388,10.1236,10.3474,334400.0],["2016-01-06",10.3293,10.8557,10.3172,10.6076,404800.0],["2016-01-07",10.5653,10.6863,10.2869,10.4987,544500.0],["2016-01-08",10.5411,10.65,10.178,10.2022,260000.0],["2016-01-11",10.2446,10.3353,10.2143,10.3172,185400.0],["2016-01-12",10.3596,10.4322,10.2748,10.4261,244000.0],["2016-01-13",10.4261,10.6863,10.2143,10.3051,213100.0],["2016-01-14",10.3111,10.3535,10.1538,10.2325,237400.0],["2016-01-15",10.0207,10.1538,9.9057,10.057,369500.0],["2016-01-19",10.1962,10.2688,9.9965,10.1115,206100.0],["2016-01-20",10.0267,10.1175,9.6516,9.9662,196500.0],["2016-01-21",9.9662,10.1115,9.7605,9.8755,160600.0],["2016-01-22",9.9602,10.1841,9.9602,10.1296,202000.0],["2016-01-25",10.1236,10.1659,9.9602,10.1478,238200.0],["2016-01-26",10.172,10.4382,10.0509,10.408,298800.0],["2016-01-27",10.4866,10.5834,10.2325,10.3051,231000.0],["2016-01-28",10.3414,10.3777,10.0509,10.0993,137500.0],["2016-01-29",10.1175,10.5411,10.1175,10.5229,181000.0],["2016-02-01",10.4564,10.6318,10.3959,10.5471,263800.0],["2016-02-02",10.5108,10.5653,10.3777,10.4503,100000.0],["2016-02-03",10.5169,10.5774,10.3172,10.4261,118300.0],["2016-02-04",10.4201,10.4927,10.1599,10.2083,183800.0],["2016-02-05",10.1296,10.2264,9.9904,10.0328,170300.0],["2016-02-08",9.9481,9.9481,9.4827,9.8815,238800.0],["2016-02-09",9.7242,9.9239,9.6697,9.7544,171600.0],["2016-02-10",9.7968,10.1115,9.7544,9.8513,128900.0],["2016-02-11",9.706,9.8331,9.6153,9.7907,130800.0],["2016-02-12",9.8755,10.1478,9.7605,10.0933,150000.0],["2016-02-16",10.299,10.299,10.0267,10.063,267500.0],["2016-02-17",10.1236,10.5895,10.063,10.4503,262600.0],["2016-02-18",10.4866,10.4866,10.1538,10.1962,208600.0],["2016-02-19",10.1901,10.3535,10.1901,10.2809,153300.0],["2016-02-22",10.3293,10.5471,10.3293,10.4322,193700.0],["2016-02-23",10.3656,10.5229,10.3596,10.3959,135100.0],["2016-02-24",10.3474,10.5471,10.3474,10.4806,143500.0],["2016-02-25",10.5471,11.1825,10.5229,10.9223,452000.0],["2016-02-26",10.9647,11.2188,10.9223,10.9949,229400.0],["2016-02-29",10.9949,11.1401,10.9223,10.9465,232300.0],["2016-03-01",10.9828,11.001,10.8436,10.8921,170500.0],["2016-03-02",10.9647,11.2128,10.9465,11.1401,269200.0],["2016-03-03",11.1462,12.0599,11.1462,11.473,439400.0],["2016-03-04",11.4972,11.8118,11.3822,11.7453,379400.0],["2016-03-07",11.7453,11.9207,11.6303,11.7392,369600.0],["2016-03-08",11.7332,11.7937,11.2672,11.2793,221500.0],["2016-03-09",11.2551,11.7059,11.2128,11.6,242300.0],["2016-03-10",11.6666,11.8723,11.473,11.594,225600.0],["2016-03-11",11.7591,12.1749,11.7346,12.1443,343500.0],["2016-03-14",12.1321,12.1321,11.8906,11.9609,115800.0],["2016-03-15",11.9303,11.9303,11.5818,11.6674,192300.0],["2016-03-16",11.6674,11.9181,11.5695,11.7774,286000.0],["2016-03-17",11.8447,12.5907,11.7652,12.4562,351300.0],["2016-03-18",12.5235,12.5296,12.1688,12.2422,546900.0],["2016-03-21",12.2299,12.3584,11.9915,12.0159,247100.0],["2016-03-22",11.9609,12.0434,11.6307,11.912,281900.0],["2016-03-23",11.8936,11.967,11.7719,11.8508,322800.0],["2016-03-24",11.8325,11.9731,11.7469,11.9609,205100.0],["2016-03-28",12.0404,12.2299,11.9487,12.1749,190400.0],["2016-03-29",12.0832,12.6947,12.0832,12.6519,293500.0],["2016-03-30",12.7681,13.2206,12.757,13.1594,480300.0],["2016-03-31",13.1472,13.2713,12.927,12.9637,312400.0],["2016-04-01",12.872,12.9185,12.6274,12.8537,245900.0],["2016-04-04",12.8414,13.0432,12.8414,12.8842,259300.0],["2016-04-05",12.444,12.6213,12.2177,12.2789,444300.0],["2016-04-06",12.2238,12.3767,12.1627,12.3033,199500.0],["2016-04-07",12.181,12.1994,11.6857,12.1382,270100.0],["2016-04-08",12.2055,12.6396,12.1688,12.4562,160000.0],["2016-04-11",12.5601,12.6947,12.4562,12.499,218200.0],["2016-04-12",12.4807,12.7008,12.4256,12.4807,132800.0],["2016-04-13",12.5235,12.5968,12.3223,12.5479,167100.0],["2016-04-14",12.5112,12.5112,12.3259,12.444,96700.0],["2016-04-15",12.3828,12.5968,12.3278,12.499,93400.0],["2016-04-18",12.5296,12.6886,12.5173,12.5907,162500.0],["2016-04-19",12.6641,12.8781,12.5907,12.7864,263300.0],["2016-04-20",12.713,12.7681,12.34,12.3706,252200.0],["2016-04-21",12.3767,12.5601,12.1688,12.3767,199500.0],["2016-04-22",12.4134,12.444,12.2361,12.3461,152600.0],["2016-04-25",12.3461,12.5173,12.2666,12.4378,158900.0],["2016-04-26",12.4868,12.6029,12.3645,12.4562,181900.0],["2016-04-27",12.4562,12.5296,12.285,12.3217,206900.0],["2016-04-28",12.2055,12.34,12.1015,12.1137,165400.0],["2016-04-29",12.0587,12.3584,11.9181,11.9364,194900.0],["2016-05-02",12.0098,12.3767,11.9425,12.3583,138500.0],["2016-05-03",12.2361,12.395,12.2299,12.3033,169600.0],["2016-05-04",12.2605,12.8659,12.2581,12.7375,193800.0],["2016-05-05",12.8047,12.9087,12.7619,12.8414,254300.0],["2016-05-06",12.8414,13.1178,12.7436,12.9821,213000.0],["2016-05-09",12.9821,13.2878,12.9026,12.9821,303100.0],["2016-05-10",12.8414,13.2634,12.5785,12.7619,432800.0],["2016-05-11",12.6947,12.9087,12.6091,12.7497,276000.0],["2016-05-12",12.8231,12.9393,12.7069,12.8965,247000.0],["2016-05-13",12.9882,13.6119,12.924,13.2939,799500.0],["2016-05-16",13.3918,13.9299,13.3184,13.7587,487500.0],["2016-05-17",13.7587,13.7587,13.0983,13.1716,420700.0],["2016-05-18",13.1778,13.6975,13.1136,13.3734,290000.0],["2016-05-19",13.2939,13.2939,12.6666,12.6702,358800.0],["2016-05-20",12.7069,12.7681,12.4562,12.5235,263100.0],["2016-05-23",12.5418,12.8475,12.5418,12.5785,256200.0],["2016-05-24",12.6396,12.8353,12.6213,12.6335,545300.0],["2016-05-25",12.6519,12.6886,12.4868,12.5907,491600.0],["2016-05-26",12.5968,12.7986,12.5663,12.6824,371700.0],["2016-05-27",12.8537,13.1319,12.8109,12.9882,351700.0],["2016-05-31",13.0738,13.0738,12.6335,12.7497,2177300.0],["2016-06-01",12.6519,12.7742,12.5724,12.7069,319700.0],["2016-06-02",12.7069,12.872,12.6947,12.8598,181900.0],["2016-06-03",12.9943,13.1044,12.9026,13.0127,177200.0],["2016-06-06",13.0677,13.19,12.7925,12.8109,212900.0],["2016-06-07",12.9393,13.0493,12.8567,12.9637,356100.0],["2016-06-08",12.9637,13.0738,12.9087,12.9882,317600.0],["2016-06-09",13.0249,13.0371,12.9148,12.9576,252600.0],["2016-06-10",12.9148,12.927,12.4929,12.5601,268200.0],["2016-06-13",12.5478,12.8754,12.4551,12.8136,474000.0],["2016-06-14",12.8197,12.863,12.6714,12.7703,380500.0],["2016-06-15",12.8074,12.8414,12.6838,12.7765,217200.0],["2016-06-16",12.7147,12.8754,12.6838,12.8692,145900.0],["2016-06-17",12.8939,12.9557,12.5416,12.659,376400.0],["2016-06-20",12.8074,12.9743,12.7703,12.8939,282700.0],["2016-06-21",12.8012,12.8939,12.5972,12.6961,325900.0],["2016-06-22",12.7518,12.8568,12.5787,12.7641,147400.0],["2016-06-23",12.7641,12.8198,12.5972,12.6529,237700.0],["2016-06-24",12.4674,13.2401,12.2758,13.1659,1278000.0],["2016-06-27",12.999,13.5244,12.8816,13.5182,443100.0],["2016-06-28",13.3946,13.543,12.8877,13.3328,866700.0],["2016-06-29",13.4441,13.5615,13.1474,13.4502,807500.0],["2016-06-30",13.2215,13.4317,12.8321,12.8692,6643200.0],["2016-07-01",12.9372,13.2339,12.9372,13.1968,1240600.0],["2016-07-05",13.0546,13.7531,13.0237,13.7284,2385600.0],["2016-07-06",13.8829,13.9015,13.6449,13.852,892300.0],["2016-07-07",13.8891,13.8891,13.6851,13.7531,800700.0],["2016-07-08",13.8335,14.1302,13.7531,13.8891,1201000.0],["2016-07-11",13.8891,14.0251,13.7902,13.7964,370100.0],["2016-07-12",13.7531,13.8149,13.6604,13.7222,420500.0],["2016-07-13",13.7222,13.8335,13.6542,13.8335,433000.0],["2016-07-14",13.8087,13.8953,13.5615,13.58,414400.0],["2016-07-15",13.5924,13.6295,13.4441,13.5182,302500.0],["2016-07-18",13.5182,13.5986,13.475,13.4997,210500.0],["2016-07-19",13.5368,13.5677,13.4101,13.5553,355500.0],["2016-07-20",13.6109,13.6419,13.4873,13.4997,270900.0],["2016-07-21",13.4935,13.5368,13.3513,13.5059,241500.0],["2016-07-22",13.4873,13.6882,13.4317,13.6789,239400.0],["2016-07-25",13.6542,13.7717,13.512,13.7593,413000.0],["2016-07-26",13.7284,13.7778,13.4935,13.5553,322400.0],["2016-07-27",13.5739,13.58,13.1412,13.3884,574900.0],["2016-07-28",13.3884,13.4317,13.0114,13.0237,597500.0],["2016-07-29",13.0361,13.3204,13.0052,13.2092,2205900.0],["2016-08-01",13.2463,13.5368,13.135,13.5244,654800.0],["2016-08-02",13.475,13.543,13.271,13.3081,504600.0],["2016-08-03",13.2895,13.2895,12.8661,12.9187,616700.0],["2016-08-04",12.8877,12.9187,12.418,12.4242,696400.0],["2016-08-05",12.4242,12.486,12.1151,12.214,838900.0],["2016-08-08",12.3685,12.5292,12.2449,12.5292,632800.0],["2016-08-09",12.6405,12.9866,12.5354,12.6652,776400.0],["2016-08-10",12.6652,13.0361,12.6652,13.0176,864500.0],["2016-08-11",12.9867,13.1597,12.656,12.795,358500.0],["2016-08-12",12.8321,13.1659,12.6745,12.7579,500400.0],["2016-08-15",12.727,12.9063,12.4922,12.4922,379000.0],["2016-08-16",12.4922,12.5972,12.4087,12.4736,557400.0],["2016-08-17",12.5354,12.8445,12.4643,12.8198,391500.0],["2016-08-18",12.863,13.0361,12.7394,12.8259,258600.0],["2016-08-19",12.8507,12.8692,12.3685,12.486,456000.0],["2016-08-22",12.4983,12.6467,12.4242,12.554,458600.0],["2016-08-23",12.5972,12.7518,12.5261,12.7023,354000.0],["2016-08-24",12.7023,12.8507,12.6096,12.6961,426000.0],["2016-08-25",12.6776,12.8877,12.6343,12.6961,317200.0],["2016-08-26",12.6899,12.7703,12.3994,12.5045,247600.0],["2016-08-29",12.5292,12.69,12.486,12.5601,156000.0],["2016-08-30",12.5478,12.5911,12.3933,12.5107,162200.0],["2016-08-31",12.5354,12.5972,12.4612,12.554,371400.0],["2016-09-01",12.5911,12.5911,12.3809,12.4365,570600.0],["2016-09-02",12.5169,12.6961,12.4427,12.6034,431700.0],["2016-09-06",12.8012,12.9063,12.7023,12.795,510900.0],["2016-09-07",12.795,12.9434,12.7703,12.8383,753700.0],["2016-09-08",12.7889,12.8568,12.6281,12.6405,383500.0],["2016-09-09",12.6096,12.7456,11.9575,12.1336,792300.0],["2016-09-12",12.1089,12.2016,12.0224,12.1769,427200.0],["2016-09-13",12.1894,12.2407,11.7581,11.9769,707300.0],["2016-09-14",11.9644,12.1332,11.8144,11.9831,817700.0],["2016-09-15",12.0081,12.1957,11.9894,12.1582,312500.0],["2016-09-16",12.1832,12.2894,12.1269,12.2769,515900.0],["2016-09-19",12.2769,12.3769,12.1894,12.2769,279900.0],["2016-09-20",12.3269,12.3957,12.1894,12.3519,280500.0],["2016-09-21",12.7207,12.827,12.4676,12.8208,499400.0],["2016-09-22",12.9083,13.2365,12.9083,13.2021,444700.0],["2016-09-23",13.1833,13.4646,13.0646,13.3521,446200.0],["2016-09-26",13.3771,13.4709,13.2052,13.3959,261700.0],["2016-09-27",13.2833,13.4459,13.1208,13.1771,351800.0],["2016-09-28",13.2458,13.3208,13.1646,13.2958,256900.0],["2016-09-29",13.2458,13.3208,13.0083,13.1958,418200.0],["2016-09-30",13.2583,13.3771,13.027,13.0896,452500.0],["2016-10-03",13.027,13.0395,12.8083,12.8395,233400.0],["2016-10-04",12.802,12.9083,12.4051,12.4832,420000.0],["2016-10-05",12.452,12.5332,12.0769,12.1082,456700.0],["2016-10-06",12.1082,12.1332,11.9269,12.0394,326100.0],["2016-10-07",12.1394,12.3582,12.1019,12.2332,306600.0],["2016-10-10",12.2332,12.4645,12.2332,12.3457,215600.0],["2016-10-11",12.3644,12.3644,12.1144,12.1394,250700.0],["2016-10-12",12.1519,12.3269,12.0706,12.3207,267600.0],["2016-10-13",12.2894,12.4832,12.2832,12.4207,114200.0],["2016-10-14",12.4207,12.5645,12.2269,12.3707,212100.0],["2016-10-17",12.4582,12.4895,12.3332,12.3394,225900.0],["2016-10-18",12.4019,12.452,12.2707,12.2769,282400.0],["2016-10-19",12.3332,12.3769,12.1894,12.2894,126000.0],["2016-10-20",12.2707,12.3332,12.2144,12.2332,210700.0],["2016-10-21",12.2207,12.3832,12.1832,12.2644,448800.0],["2016-10-24",12.3207,12.4395,12.2269,12.3519,116200.0],["2016-10-25",12.2519,12.4332,12.2082,12.3144,318500.0],["2016-10-26",12.2769,12.2769,12.0832,12.1707,353700.0],["2016-10-27",12.0894,12.1457,11.9831,12.0019,329500.0],["2016-10-28",12.0707,12.2394,11.9831,12.1894,260400.0],["2016-10-31",12.1644,12.2957,12.1082,12.2394,206100.0],["2016-11-01",12.2019,12.2738,12.0769,12.0957,265200.0],["2016-11-02",12.0644,12.1269,11.8212,11.8519,426800.0],["2016-11-03",12.3269,12.3644,11.8769,12.0581,266000.0],["2016-11-04",12.0206,12.3019,11.925,12.2769,296000.0],["2016-11-07",12.1894,12.5707,12.1894,12.502,387100.0],["2016-11-08",12.527,12.702,12.3144,12.6582,581800.0],["2016-11-09",12.4332,12.6582,12.1269,12.5895,457100.0],["2016-11-10",12.4957,12.5238,11.9581,12.1394,425700.0],["2016-11-11",12.1644,12.452,12.1144,12.3082,541700.0],["2016-11-14",12.3144,12.452,12.1144,12.3644,373800.0],["2016-11-15",12.4332,12.4332,12.1082,12.2644,272600.0],["2016-11-16",12.2582,12.3394,12.1269,12.3207,356200.0],["2016-11-17",12.3269,12.4457,12.2082,12.3144,288300.0],["2016-11-18",12.3332,12.4082,12.2082,12.3082,251900.0],["2016-11-21",12.3519,12.4426,12.3144,12.3582,478700.0],["2016-11-22",12.3582,12.8958,12.3582,12.8958,315000.0],["2016-11-23",12.7645,12.9583,12.7395,12.8333,332800.0],["2016-11-25",12.8708,12.9645,12.8145,12.9395,63500.0],["2016-11-28",12.9708,13.0758,12.902,12.9583,186300.0],["2016-11-29",12.9395,13.1771,12.9333,12.9958,197400.0],["2016-11-30",12.8645,13.002,12.7082,12.8645,441700.0],["2016-12-01",12.752,12.752,12.2457,12.3644,387400.0],["2016-12-02",12.402,12.652,12.3769,12.4395,278000.0],["2016-12-05",12.452,12.7333,12.427,12.7082,222000.0],["2016-12-06",12.7145,12.9833,12.7145,12.977,215000.0],["2016-12-07",12.9708,13.6521,12.9708,13.6021,569500.0],["2016-12-08",13.5459,13.8459,13.5396,13.7959,713700.0],["2016-12-09",13.7959,14.0335,13.7959,13.8647,384600.0],["2016-12-12",13.8834,13.9959,13.7022,13.9147,591300.0],["2016-12-13",13.5229,13.6177,13.1122,13.2385,3636700.0],["2016-12-14",13.2701,13.4408,12.8341,13.0679,1693000.0],["2016-12-15",13.03,13.4155,12.9921,13.0553,1169800.0],["2016-12-16",13.1438,13.3649,13.0932,13.3081,1258600.0],["2016-12-19",13.4597,13.624,13.3144,13.5861,617700.0],["2016-12-20",13.5608,13.7693,13.4408,13.5545,685800.0],["2016-12-21",13.5482,13.6651,13.4913,13.5166,467100.0],["2016-12-22",13.5229,13.6682,13.3649,13.6303,719200.0],["2016-12-23",13.6935,13.8009,13.5735,13.6682,622300.0],["2016-12-27",13.7125,13.8515,13.6682,13.6746,291600.0],["2016-12-28",13.7441,13.7504,13.5545,13.643,253400.0],["2016-12-29",13.6556,13.8199,13.6556,13.7693,253300.0],["2016-12-30",13.7946,13.9652,13.7125,13.9463,338600.0],["2017-01-03",13.9652,13.9652,13.7346,13.7946,261200.0],["2017-01-04",13.8389,14.0158,13.763,13.9716,303800.0],["2017-01-05",13.9652,14.3949,13.8894,14.3191,426700.0],["2017-01-06",14.3002,14.6035,14.2812,14.5908,480400.0],["2017-01-09",14.5971,14.654,14.2686,14.5403,344000.0],["2017-01-10",14.5592,14.6224,14.3381,14.376,295700.0],["2017-01-11",14.3886,14.3886,14.0537,14.0663,321100.0],["2017-01-12",14.0663,14.2117,13.8136,13.9589,269500.0],["2017-01-13",13.9021,13.9589,13.7694,13.782,289300.0],["2017-01-17",13.763,13.9589,13.7441,13.8136,221300.0],["2017-01-18",13.8073,13.8831,13.763,13.8009,240700.0],["2017-01-19",13.7314,13.8073,13.5924,13.782,284700.0],["2017-01-20",13.782,13.9652,13.7188,13.9589,155200.0],["2017-01-23",13.9589,14.4139,13.9147,14.4013,304300.0],["2017-01-24",14.2875,14.6793,14.2875,14.6098,553000.0],["2017-01-25",14.5972,14.7362,14.1801,14.3507,362400.0],["2017-01-26",14.2938,14.4455,14.2306,14.4076,206600.0],["2017-01-27",14.4329,14.4329,14.2054,14.2749,252700.0],["2017-01-30",14.2686,14.2932,13.9899,14.0474,300900.0],["2017-01-31",14.0411,14.3949,14.0347,14.06,843400.0],["2017-02-01",14.0158,14.2622,14.0158,14.2243,271500.0],["2017-02-02",14.3381,14.3697,14.2054,14.3381,256300.0],["2017-02-03",14.4265,14.5087,14.3065,14.5024,209000.0],["2017-02-06",14.496,14.534,14.376,14.4265,212200.0],["2017-02-07",14.4518,14.5592,14.4076,14.4708,222800.0],["2017-02-08",14.4708,14.7046,14.357,14.6035,268300.0],["2017-02-09",14.534,14.7298,14.5213,14.5782,171500.0],["2017-02-10",14.515,14.7614,14.515,14.7551,157000.0],["2017-02-13",14.6856,14.831,14.6035,14.7425,175000.0],["2017-02-14",14.7172,14.7172,14.3507,14.4328,162800.0],["2017-02-15",14.3002,14.4139,14.1169,14.376,380000.0],["2017-02-16",14.3507,14.6793,14.3507,14.6667,298300.0],["2017-02-17",14.7235,14.9826,14.6414,14.9763,280400.0],["2017-02-21",14.9194,15.3681,14.8941,15.128,396800.0],["2017-02-22",15.1469,15.2543,15.0458,15.1722,450400.0],["2017-02-23",15.1722,15.2923,14.9384,14.9763,271000.0],["2017-02-24",14.9763,15.1659,14.8499,15.128,411400.0],["2017-02-27",15.1532,15.1912,15.0142,15.1659,394100.0],["2017-02-28",15.2227,15.5608,15.1848,15.3049,503900.0],["2017-03-01",15.3428,15.6082,15.2733,15.5513,450600.0],["2017-03-02",15.5008,15.7093,15.3934,15.4502,314500.0],["2017-03-03",15.4376,15.6145,15.2859,15.6019,362700.0],["2017-03-06",15.4755,15.5134,15.3049,15.4376,305600.0],["2017-03-07",15.3807,15.4692,15.2038,15.2543,250900.0],["2017-03-08",15.2038,15.3112,15.0458,15.1027,425000.0],["2017-03-09",15.1216,15.2164,14.8752,14.8815,280300.0],["2017-03-10",14.9321,15.0332,14.793,14.8057,425700.0],["2017-03-13",14.844,14.9334,14.761,14.8184,312600.0],["2017-03-14",14.7865,14.9078,14.5567,14.5567,415700.0],["2017-03-15",14.6397,14.9717,14.6397,14.9334,478600.0],["2017-03-16",14.7546,15.0355,14.7546,14.8759,297700.0],["2017-03-17",14.8631,15.4441,14.8631,15.2462,1349100.0],["2017-03-20",15.2973,15.4186,15.1121,15.3356,465400.0],["2017-03-21",15.3611,15.3611,15.0674,15.0674,479000.0],["2017-03-22",15.0675,15.2143,14.9717,15.1696,248700.0],["2017-03-23",15.1504,15.3164,15.026,15.1951,412700.0],["2017-03-24",15.1951,15.2271,15.0802,15.0866,213700.0],["2017-03-27",15.0738,15.2271,15.0547,15.176,261900.0],["2017-03-28",15.1441,15.3292,15.0355,15.2845,683700.0],["2017-03-29",15.2654,15.2781,15.0674,15.1249,379500.0],["2017-03-30",15.1696,15.1696,14.9525,15.093,349200.0],["2017-03-31",15.0611,15.3228,15.0547,15.259,336000.0],["2017-04-03",15.2015,15.3739,15.0355,15.1057,268500.0],["2017-04-04",15.0994,15.4824,15.093,15.2717,352800.0],["2017-04-05",15.3164,15.5591,15.2845,15.4824,406700.0],["2017-04-06",15.5463,16.089,15.4952,16.0124,896400.0],["2017-04-07",16.057,16.2039,15.9485,16.0762,346200.0],["2017-04-10",16.0762,16.2039,15.9549,15.9613,227500.0],["2017-04-11",15.9677,16.389,15.9294,16.2997,300200.0],["2017-04-12",16.2358,16.3571,16.1464,16.2103,309800.0],["2017-04-13",16.2039,16.3954,16.0954,16.2103,232600.0],["2017-04-17",16.2486,16.5997,16.2486,16.5359,246400.0],["2017-04-18",16.472,16.6572,16.3763,16.5614,474100.0],["2017-04-19",16.587,16.6955,16.4657,16.5359,241500.0],["2017-04-20",16.5423,16.638,16.3316,16.504,202000.0],["2017-04-21",16.5933,16.5997,16.3124,16.3252,295800.0],["2017-04-24",16.4465,16.4848,15.9549,16.2358,360100.0],["2017-04-25",16.2677,16.4114,16.172,16.255,294100.0],["2017-04-26",16.1784,16.338,16.0443,16.2805,249600.0],["2017-04-27",16.3188,16.3699,16.006,16.0315,397000.0],["2017-04-28",15.9166,15.9613,15.6037,15.6421,415100.0],["2017-05-01",15.6867,15.7474,15.4186,15.5144,429300.0],["2017-05-02",15.4697,15.5399,15.0579,15.1249,679000.0],["2017-05-03",15.1313,15.1377,14.724,14.7865,793200.0],["2017-05-04",15.1887,15.1887,14.1481,14.8631,630400.0],["2017-05-05",14.8631,15.2143,14.7801,15.2079,454500.0],["2017-05-08",15.2079,15.3037,15.0611,15.1441,266700.0],["2017-05-09",15.1441,15.1441,14.7865,15.01,318600.0],["2017-05-10",15.0164,15.2143,14.9883,15.093,173400.0],["2017-05-11",15.0866,15.0866,14.7035,14.9525,253500.0],["2017-05-12",14.9206,15.0994,14.8951,15.0291,225900.0],["2017-05-15",15.0355,15.2207,14.9653,14.9972,208700.0],["2017-05-16",15.0164,15.0355,14.7865,14.9589,196800.0],["2017-05-17",14.9334,15.4569,14.844,15.3292,347700.0],["2017-05-18",15.3611,15.4058,15.1568,15.3101,228900.0],["2017-05-19",15.3037,15.3931,15.1409,15.2143,199900.0],["2017-05-22",15.1888,15.3739,15.1888,15.3484,175900.0],["2017-05-23",15.4058,15.6804,15.2781,15.591,223300.0],["2017-05-24",15.6612,15.8655,15.6612,15.7953,219200.0],["2017-05-25",15.7825,15.8974,15.7314,15.8144,249600.0],["2017-05-26",15.8336,15.8655,15.4441,15.6676,320500.0],["2017-05-30",15.6548,15.7059,15.1249,15.3292,466900.0],["2017-05-31",15.3101,15.4888,15.259,15.4824,367200.0],["2017-06-01",15.4569,15.4569,15.2526,15.3611,315700.0],["2017-06-02",15.425,15.6804,15.3675,15.5654,289700.0],["2017-06-05",15.5207,15.5348,15.1887,15.2334,252400.0],["2017-06-06",15.2398,15.4122,14.927,14.9398,233600.0],["2017-06-07",14.9589,15.0004,14.4386,14.7482,612900.0],["2017-06-08",14.761,14.9525,14.6397,14.9334,271900.0],["2017-06-09",14.927,15.0419,14.8057,14.927,274300.0],["2017-06-12",14.927,14.9972,14.6844,14.7482,252400.0],["2017-06-13",14.7547,14.8774,14.6514,14.703,282100.0],["2017-06-14",14.7353,14.8386,14.561,14.6126,401500.0],["2017-06-15",14.5351,14.6707,14.4964,14.561,458800.0],["2017-06-16",14.4641,14.6707,14.3802,14.4447,974800.0],["2017-06-19",14.406,14.5061,14.1412,14.2123,378000.0],["2017-06-20",14.1929,14.3156,14.0508,14.2704,431200.0],["2017-06-21",14.2962,14.3027,14.1477,14.2898,437800.0],["2017-06-22",14.3027,14.3737,14.1929,14.1994,343800.0],["2017-06-23",14.2058,14.4835,14.1735,14.4706,618700.0],["2017-06-26",14.5093,14.6384,14.4318,14.6126,291800.0],["2017-06-27",15.4327,15.8201,15.3681,15.4973,2996700.0],["2017-06-28",15.4973,15.7265,15.2519,15.6522,8938000.0],["2017-06-29",15.6522,15.6522,15.0646,15.084,1790000.0],["2017-06-30",15.0646,15.1356,14.8128,14.9226,1353500.0],["2017-07-03",14.9484,15.2196,14.8806,15.1679,273700.0],["2017-07-05",15.2196,15.2777,14.6417,14.7224,639600.0],["2017-07-06",14.5803,14.5932,14.1929,14.2252,702600.0],["2017-07-07",14.2446,14.5545,14.0508,14.3995,655000.0],["2017-07-10",14.322,14.3285,14.0056,14.0508,591700.0],["2017-07-11",14.0508,14.138,13.9023,13.9152,623300.0],["2017-07-12",14.0379,14.335,14.025,14.2639,359300.0],["2017-07-13",14.2704,14.3091,14.0831,14.1219,270400.0],["2017-07-14",14.2252,14.4899,14.2252,14.477,290300.0],["2017-07-17",14.4706,14.632,14.3802,14.5028,610900.0],["2017-07-18",14.5158,14.5836,14.2962,14.4189,415200.0],["2017-07-19",14.4189,14.632,14.4099,14.5545,294000.0],["2017-07-20",14.4835,14.5384,14.2768,14.4512,327900.0],["2017-07-21",14.6191,14.6514,14.3995,14.632,280800.0],["2017-07-24",14.6449,14.6514,14.4706,14.5997,375100.0],["2017-07-25",14.6191,14.7063,14.5158,14.6514,305000.0],["2017-07-26",14.6514,14.9742,14.5933,14.8903,180900.0],["2017-07-27",14.8063,14.8063,14.3608,14.3866,359500.0],["2017-07-28",14.3608,14.5739,14.2768,14.5351,638000.0],["2017-07-31",14.561,14.8838,14.406,14.8257,237100.0],["2017-08-01",14.858,14.858,14.6255,14.8322,262800.0],["2017-08-02",14.7676,14.8774,14.5642,14.632,339900.0],["2017-08-03",14.3737,14.5125,13.8055,13.9863,624400.0],["2017-08-04",13.9927,14.3027,13.9798,14.2898,318500.0],["2017-08-07",14.2962,14.4318,14.1542,14.3414,201200.0],["2017-08-08",14.322,14.5416,14.322,14.3995,227100.0],["2017-08-09",14.3608,14.3737,14.1994,14.2575,233100.0],["2017-08-10",14.1864,14.3156,14.1412,14.251,197700.0],["2017-08-11",14.1412,14.3737,14.0702,14.2058,324700.0],["2017-08-14",14.2768,14.3769,14.1606,14.3027,246500.0],["2017-08-15",14.2187,14.293,14.096,14.2123,263500.0],["2017-08-16",14.2639,14.335,14.1025,14.18,239300.0],["2017-08-17",14.109,14.2252,14.0573,14.1348,239200.0],["2017-08-18",14.0186,14.0186,13.6699,13.7151,373000.0],["2017-08-21",13.6957,13.8571,13.6957,13.7926,202000.0],["2017-08-22",13.8378,14.025,13.7603,14.0186,279700.0],["2017-08-23",14.0186,14.3931,14.0186,14.3479,263700.0],["2017-08-24",14.3995,14.5997,14.3802,14.4512,287900.0],["2017-08-25",14.5351,14.5351,14.2187,14.251,165100.0],["2017-08-28",14.2768,14.3543,14.1025,14.335,285000.0],["2017-08-29",14.3091,14.5739,14.2575,14.4318,243400.0],["2017-08-30",14.4254,14.4706,14.1606,14.2123,211000.0],["2017-08-31",14.2833,14.5868,14.251,14.4124,305900.0],["2017-09-01",14.4254,14.5287,14.3511,14.4964,154900.0],["2017-09-05",14.5222,14.7224,14.4447,14.6901,261100.0],["2017-09-06",14.7353,15.1163,14.6514,15.0775,263800.0],["2017-09-07",15.1486,15.4456,15.0646,15.3939,372400.0],["2017-09-08",15.3875,15.8201,15.3487,15.381,309100.0],["2017-09-11",15.4133,15.5102,15.2648,15.3035,222200.0],["2017-09-12",15.2906,15.2906,15.0388,15.1227,222000.0],["2017-09-13",15.1227,15.2325,15.0388,15.1034,405000.0],["2017-09-14",15.0968,15.2993,14.9989,15.234,207900.0],["2017-09-15",15.2797,15.5017,15.0446,15.4233,956900.0],["2017-09-18",15.4299,15.58,15.358,15.5539,221500.0],["2017-09-19",15.6062,15.6127,15.424,15.6127,188300.0],["2017-09-20",15.58,15.7694,15.5474,15.5996,233200.0],["2017-09-21",15.58,15.8282,15.58,15.7694,377100.0],["2017-09-22",15.8086,15.8673,15.5866,15.7106,381300.0],["2017-09-25",15.789,15.9522,15.691,15.789,354300.0],["2017-09-26",15.8412,15.8739,15.7368,15.7629,234100.0],["2017-09-27",15.7433,15.8935,15.5474,15.6519,371700.0],["2017-09-28",15.6715,15.8086,15.5017,15.7955,290400.0],["2017-09-29",15.7955,15.9098,15.7302,15.8282,284000.0],["2017-10-02",15.9,16.0371,15.7955,15.9522,521100.0],["2017-10-03",15.9653,16.0306,15.6519,15.7563,444400.0],["2017-10-04",15.7759,15.8478,15.6388,15.8086,414500.0],["2017-10-05",15.8347,15.9588,15.7172,15.7498,206000.0],["2017-10-06",15.6845,15.9718,15.5343,15.9522,473300.0],["2017-10-09",15.9326,16.0959,15.8739,15.9065,219700.0],["2017-10-10",15.9849,16.0306,15.8412,15.9196,223800.0],["2017-10-11",15.9718,16.0306,15.9065,15.9914,265400.0],["2017-10-12",15.9718,16.0469,15.9326,16.0437,233000.0],["2017-10-13",16.122,16.2265,15.9979,16.1677,406600.0],["2017-10-16",16.1873,16.3114,16.1155,16.22,246700.0],["2017-10-17",16.2069,16.2461,16.0959,16.1612,195800.0],["2017-10-18",16.1351,16.344,16.0437,16.2461,308800.0],["2017-10-19",16.2461,16.3048,16.0763,16.2591,183800.0],["2017-10-20",16.3244,16.3244,16.1677,16.2918,152400.0],["2017-10-23",16.2983,16.3244,16.2004,16.2787,160800.0],["2017-10-24",16.3114,16.4028,16.2258,16.2591,298900.0],["2017-10-25",16.233,16.3571,16.2134,16.2787,232000.0],["2017-10-26",16.3114,16.3114,15.4886,15.7694,354500.0],["2017-10-27",15.7694,16.1612,15.7172,15.9979,244300.0],["2017-10-30",15.9784,16.0632,15.8869,16.011,190700.0],["2017-10-31",16.0632,16.2134,16.0045,16.1873,206700.0],["2017-11-01",16.2853,16.2983,16.0698,16.1742,161900.0],["2017-11-02",16.1547,16.6379,16.1547,16.566,349900.0],["2017-11-03",16.5073,16.5856,16.2787,16.5269,352000.0],["2017-11-06",16.5464,17.1537,16.4877,16.8468,392800.0],["2017-11-07",16.6509,17.3039,16.331,17.0296,703500.0],["2017-11-08",16.9709,17.2125,16.8533,16.9774,341500.0],["2017-11-09",16.9448,17.0362,16.743,16.886,345000.0],["2017-11-10",16.8207,17.0035,16.8076,16.8795,314900.0],["2017-11-13",16.9317,17.1864,16.8664,17.0623,467400.0],["2017-11-14",17.0296,17.1864,16.9643,17.0362,338700.0],["2017-11-15",17.0231,17.1178,16.9121,16.9709,428900.0],["2017-11-16",16.9643,17.1211,16.9513,17.0427,474600.0],["2017-11-17",16.9839,17.1733,16.8142,16.8468,713100.0],["2017-11-20",16.886,17.1276,16.886,17.0492,385600.0],["2017-11-21",17.0754,17.2843,17.0754,17.2255,473400.0],["2017-11-22",17.206,17.3039,17.108,17.2451,204500.0],["2017-11-24",17.2974,17.4345,17.219,17.3039,166500.0],["2017-11-27",17.3431,17.441,17.174,17.4149,537700.0],["2017-11-28",17.441,17.5226,17.1602,17.2908,355300.0],["2017-11-29",17.2908,17.4345,17.2713,17.3039,271100.0],["2017-11-30",17.3757,17.4149,17.2484,17.3953,284100.0],["2017-12-01",17.3888,17.4508,17.1407,17.3953,181700.0],["2017-12-04",17.4737,17.5847,17.2386,17.2908,259600.0],["2017-12-05",17.2713,17.3757,17.1668,17.2713,242700.0],["2017-12-06",17.3039,17.4214,17.2647,17.3953,228300.0],["2017-12-07",16.5922,16.8795,16.5726,16.6574,4492800.0],["2017-12-08",16.7489,17.0754,16.677,17.0231,1427900.0],["2017-12-11",17.0819,17.1015,16.9121,17.0688,820700.0],["2017-12-12",17.0492,17.1407,16.9774,17.0819,390300.0],["2017-12-13",17.1602,17.2908,17.108,17.1537,537200.0],["2017-12-14",17.1273,17.256,16.9953,17.1669,555700.0],["2017-12-15",17.1603,17.7147,17.0877,17.5695,1234600.0],["2017-12-18",17.6223,18.0876,17.6223,18.0051,726700.0],["2017-12-19",18.7443,18.8433,17.9457,18.0909,816400.0],["2017-12-20",18.0513,18.1451,17.8005,17.8005,563700.0],["2017-12-21",17.7213,17.8335,17.5431,17.7081,396100.0],["2017-12-22",17.7741,17.9787,17.6025,17.9061,1356100.0],["2017-12-26",17.9523,18.0315,17.8731,17.9193,262000.0],["2017-12-27",17.9853,18.0447,17.9193,17.9853,285600.0],["2017-12-28",18.0117,18.2757,17.9655,18.2097,492500.0],["2017-12-29",18.1569,18.3087,17.9721,17.9919,595600.0],["2018-01-02",18.0645,18.1272,17.5893,17.8665,607000.0],["2018-01-03",17.9259,17.9787,17.6949,17.7939,475400.0],["2018-01-04",17.7543,17.8203,17.4052,17.5101,818200.0],["2018-01-05",17.5959,17.6157,17.3451,17.4045,654800.0],["2018-01-08",17.3649,17.6223,17.2395,17.4903,886800.0],["2018-01-09",17.4639,17.5497,17.2395,17.3649,458900.0],["2018-01-10",17.2659,17.2659,16.8897,17.2131,484700.0],["2018-01-11",17.1801,17.3121,16.9557,17.2923,622600.0],["2018-01-12",17.2263,17.2593,16.9755,17.0943,631700.0],["2018-01-16",17.1075,17.6124,17.1075,17.1801,545500.0],["2018-01-17",17.1603,17.2659,17.0283,17.1669,678800.0],["2018-01-18",17.1537,17.1537,16.8369,16.9491,333800.0],["2018-01-19",16.9029,17.1141,16.9029,17.0679,516500.0],["2018-01-22",17.0151,17.1009,16.891,17.0151,401300.0],["2018-01-23",17.0679,17.3979,17.0019,17.3715,344400.0],["2018-01-24",17.3385,17.4903,17.1669,17.2791,307900.0],["2018-01-25",17.2131,17.3649,17.1669,17.3319,423200.0],["2018-01-26",17.3715,17.4573,17.0745,17.1405,197800.0],["2018-01-29",17.1603,17.1603,16.6785,16.6785,348200.0],["2018-01-30",16.5927,16.6422,16.4409,16.5729,390800.0],["2018-01-31",16.6587,16.8237,16.6455,16.7445,320400.0],["2018-02-01",16.6785,16.7181,16.3947,16.4343,229900.0],["2018-02-02",16.3617,16.3881,16.1175,16.2231,248900.0],["2018-02-05",16.1175,16.2495,15.6621,15.7743,285700.0],["2018-02-06",15.5763,15.969,15.3717,15.7149,366200.0],["2018-02-07",15.7149,16.0053,15.6951,15.8403,204800.0],["2018-02-08",15.8403,15.9129,15.2727,15.2925,405200.0],["2018-02-09",15.3915,15.8997,15.2991,15.7809,470500.0],["2018-02-12",15.8271,15.8271,15.2582,15.6555,544700.0],["2018-02-13",15.6027,15.8271,15.5697,15.7677,317000.0],["2018-02-14",15.6159,15.6423,15.3255,15.5763,291100.0],["2018-02-15",15.6555,15.9459,15.4773,15.9393,257200.0],["2018-02-16",15.9327,16.0284,15.6357,15.6885,311400.0],["2018-02-20",15.6423,15.8205,15.2463,15.3123,451200.0],["2018-02-21",15.3387,15.8865,15.3057,15.5961,510100.0],["2018-02-22",15.6423,15.9921,15.6423,15.9195,396200.0],["2018-02-23",16.0251,16.2561,15.9261,16.2561,327400.0],["2018-02-26",16.5003,16.5003,16.2033,16.4409,330700.0],["2018-02-27",16.4937,16.4937,16.1241,16.1901,331700.0],["2018-02-28",16.2891,16.4409,16.1637,16.1901,456000.0],["2018-03-01",16.1769,16.5135,16.1505,16.3485,296500.0],["2018-03-02",16.3023,16.4475,16.2495,16.4343,342500.0],["2018-03-05",16.4343,16.8105,16.4343,16.7115,345900.0],["2018-03-06",16.6983,16.9227,16.4937,16.8897,410000.0],["2018-03-07",16.8435,17.0151,16.7577,17.0085,544800.0],["2018-03-08",16.9953,17.1207,16.9306,17.1141,232600.0],["2018-03-09",17.1471,17.1471,16.8699,17.1207,242100.0],["2018-03-12",17.1603,17.3517,17.1273,17.2923,251700.0],["2018-03-13",17.3385,17.4705,17.1999,17.3451,336100.0],["2018-03-14",17.3852,17.4719,17.165,17.225,261200.0],["2018-03-15",17.1583,17.2984,16.9715,17.0583,375800.0],["2018-03-16",17.0783,17.2584,16.9448,17.1517,1431300.0],["2018-03-19",17.1517,17.1517,16.7314,16.8781,401800.0],["2018-03-20",16.8514,16.9582,16.6847,16.7114,241200.0],["2018-03-21",16.698,16.8581,16.5979,16.7114,207600.0],["2018-03-22",16.7247,17.1116,16.7247,16.7647,413800.0],["2018-03-23",16.7514,16.8981,16.211,16.2577,378100.0],["2018-03-26",16.4178,16.658,16.2444,16.618,240300.0],["2018-03-27",16.6446,16.9182,16.4378,16.718,234000.0],["2018-03-28",16.7847,17.0316,16.7847,16.8781,461000.0],["2018-03-29",16.8915,16.9515,16.6313,16.7314,306100.0],["2018-04-02",16.738,16.9248,16.4779,16.5846,294300.0],["2018-04-03",16.5913,16.9048,16.5179,16.8248,309900.0],["2018-04-04",16.7514,16.9115,16.6913,16.8648,449600.0],["2018-04-05",16.8781,16.9448,16.628,16.8515,347900.0],["2018-04-06",16.7914,16.9715,16.688,16.7447,384400.0],["2018-04-09",16.8114,17.1984,16.7447,17.0649,443200.0],["2018-04-10",17.145,17.165,16.8915,16.9182,208500.0],["2018-04-11",16.8981,17.0849,16.8461,17.0382,170700.0],["2018-04-12",17.0516,17.0516,16.7114,16.7714,198300.0],["2018-04-13",16.7981,16.9115,16.6847,16.8715,123100.0],["2018-04-16",16.9449,17.0983,16.9042,17.0116,314400.0],["2018-04-17",17.105,17.3918,17.0716,17.3384,293500.0],["2018-04-18",17.3451,17.4318,17.3051,17.3118,150300.0],["2018-04-19",17.2384,17.2384,16.8715,16.9782,127900.0],["2018-04-20",16.9715,17.0182,16.7114,16.7981,282400.0],["2018-04-23",16.8915,16.8915,16.6847,16.7781,149900.0],["2018-04-24",16.7914,17.0916,16.7914,17.0182,207100.0],["2018-04-25",16.9782,17.0916,16.7914,16.9649,164900.0],["2018-04-26",17.0249,17.3518,17.0249,17.2384,156800.0],["2018-04-27",17.2784,17.4585,17.145,17.4118,265500.0],["2018-04-30",17.4652,17.6186,17.4519,17.5586,249900.0],["2018-05-01",17.5252,17.9122,17.4118,17.8388,311100.0],["2018-05-02",17.8054,17.9388,17.5719,17.8254,220400.0],["2018-05-03",18.0122,18.2477,17.6987,17.8054,387800.0],["2018-05-04",17.7854,17.9242,17.7254,17.7654,400600.0],["2018-05-07",17.8388,18.2524,17.8054,18.1924,313700.0],["2018-05-08",18.179,18.2924,18.0262,18.079,275900.0],["2018-05-09",18.139,18.3658,18.1056,18.3191,215500.0],["2018-05-10",18.3858,18.5726,18.3245,18.5126,265400.0],["2018-05-11",18.5126,18.5993,18.3258,18.3925,135400.0],["2018-05-14",18.3792,18.3792,17.8254,17.8721,249800.0],["2018-05-15",17.7254,17.8455,17.5453,17.5653,309800.0],["2018-05-16",17.6587,17.7521,17.5519,17.692,283200.0],["2018-05-17",17.6987,17.7254,17.3451,17.3718,206000.0],["2018-05-18",17.5119,17.5119,17.185,17.4652,299400.0],["2018-05-21",17.4652,17.692,17.4052,17.6787,134300.0],["2018-05-22",17.6253,17.6453,17.4519,17.5119,153500.0],["2018-05-23",17.5786,18.0056,17.4986,17.9655,258800.0],["2018-05-24",18.0122,18.2457,17.9389,18.2057,254200.0],["2018-05-25",18.199,18.2257,17.9589,18.2257,166100.0],["2018-05-29",18.159,18.5193,18.0456,18.4992,329800.0],["2018-05-30",18.4859,18.8128,18.4192,18.7461,256200.0],["2018-05-31",18.7261,18.9195,18.6727,18.7594,306200.0],["2018-06-01",18.7594,19.0329,18.6393,18.9862,346300.0],["2018-06-04",19.133,19.66,19.0263,19.6467,420700.0],["2018-06-05",19.68,19.8335,19.5199,19.5733,338100.0],["2018-06-06",19.5933,19.7001,19.3772,19.5733,241000.0],["2018-06-07",19.6066,19.6734,19.4265,19.6267,190100.0],["2018-06-08",19.6667,19.8335,19.6,19.66,139400.0],["2018-06-11",19.68,19.8268,19.6067,19.7601,281000.0],["2018-06-12",19.8135,20.0403,19.7134,19.9602,245400.0],["2018-06-13",19.9802,20.0596,19.6313,19.7267,188600.0],["2018-06-14",19.8008,20.0434,19.6189,19.9154,198500.0],["2018-06-15",19.9154,20.0771,19.8143,19.8413,417300.0],["2018-06-18",19.8952,20.232,19.8143,20.1781,343800.0],["2018-06-19",20.1242,20.2725,19.9625,19.976,317900.0],["2018-06-20",19.9828,20.1916,19.8952,19.9221,308900.0],["2018-06-21",19.9558,20.1007,19.8211,19.9962,616200.0],["2018-06-22",20.0366,20.1175,19.9086,20.003,448600.0],["2018-06-25",19.9423,20.1647,19.8211,20.0299,393800.0],["2018-06-26",20.0299,20.7104,19.9794,20.6295,376500.0],["2018-06-27",20.7104,20.8182,20.3735,20.3802,173800.0],["2018-06-28",20.3466,20.67,20.3196,20.6363,238400.0],["2018-06-29",20.6834,20.8519,20.4005,20.7643,278800.0],["2018-07-02",20.7171,20.9731,20.3398,20.6565,257200.0],["2018-07-03",20.7441,21.0001,20.643,20.8923,145600.0],["2018-07-05",21.027,21.7479,20.9334,21.5525,708800.0],["2018-07-06",21.566,21.6132,21.31,21.3639,297000.0],["2018-07-09",21.465,21.5189,20.7643,20.9192,280400.0],["2018-07-10",20.8855,21.1348,20.8451,21.0675,221200.0],["2018-07-11",20.2118,20.4308,20.1377,20.2657,5885900.0],["2018-07-12",20.4274,20.7239,20.3803,20.5419,1512200.0],["2018-07-13",20.6093,20.6767,20.4207,20.515,942300.0],["2018-07-16",20.5083,20.6497,20.2657,20.6228,829700.0],["2018-07-17",20.3264,20.4813,19.8682,19.9154,736200.0],["2018-07-18",19.9019,20.0164,19.7469,20.0097,656500.0],["2018-07-19",20.0703,20.3264,19.9962,20.2455,570000.0],["2018-07-20",20.2859,20.3061,20.0164,20.2186,609600.0],["2018-07-23",20.2725,20.2859,19.9221,19.976,207300.0],["2018-07-24",19.9828,19.9962,19.5179,19.6257,530800.0],["2018-07-25",19.592,19.7335,19.5381,19.6931,940400.0],["2018-07-26",19.7335,19.8278,19.6156,19.6392,456700.0],["2018-07-27",19.7335,19.8143,19.0597,19.1136,395200.0],["2018-07-30",19.1136,19.3831,19.0395,19.3023,508500.0],["2018-07-31",19.3697,19.5448,19.3528,19.4236,454700.0],["2018-08-01",19.3023,19.3057,19.0328,19.3023,321500.0],["2018-08-02",19.2753,19.4236,19.1473,19.2686,261800.0],["2018-08-03",19.2551,19.4438,19.1878,19.4438,233000.0],["2018-08-06",19.4842,19.6459,19.4438,19.592,370100.0],["2018-08-07",18.8711,19.2686,18.4871,19.0193,615600.0],["2018-08-08",19.0328,19.2282,18.9385,19.1675,362200.0],["2018-08-09",19.1541,19.3697,19.08,19.2349,466700.0],["2018-08-10",19.1743,19.4572,19.1608,19.2147,338200.0],["2018-08-13",19.1945,19.2956,19.0597,19.1204,307900.0],["2018-08-14",19.1136,19.2349,18.9722,19.1675,380900.0],["2018-08-15",19.1473,19.2551,19.0598,19.1271,348400.0],["2018-08-16",19.1069,19.5179,19.0934,19.4977,366800.0],["2018-08-17",19.4842,19.7604,19.4842,19.7402,322700.0],["2018-08-20",19.7267,19.8884,19.5314,19.565,472700.0],["2018-08-21",19.565,19.5853,19.4168,19.4438,438400.0],["2018-08-22",19.3966,19.437,18.8644,18.9183,396300.0],["2018-08-23",18.8846,18.9722,18.7633,18.898,221000.0],["2018-08-24",18.9048,19.1608,18.8913,19.1136,161800.0],["2018-08-27",19.1271,19.208,18.8307,19.0261,278100.0],["2018-08-28",19.0328,19.2214,18.9654,19.1878,237800.0],["2018-08-29",19.2012,19.2686,19.0395,19.1136,137800.0],["2018-08-30",19.1406,19.2686,18.9115,18.9183,208800.0],["2018-08-31",18.9317,19.1136,18.9317,19.1069,278500.0],["2018-09-04",19.0395,19.1406,18.5275,18.6555,468300.0],["2018-09-05",18.6218,18.952,18.5208,18.8778,411300.0],["2018-09-06",18.9048,19.0732,18.77,18.8239,337000.0],["2018-09-07",18.7229,18.7229,18.3928,18.4871,300300.0],["2018-09-10",18.5679,18.8172,18.5262,18.7431,289300.0],["2018-09-11",18.6353,18.6959,18.4399,18.4534,273500.0],["2018-09-12",18.4601,18.5747,18.3456,18.3591,325200.0],["2018-09-13",18.4476,18.7132,18.4136,18.6178,246500.0],["2018-09-14",18.577,18.577,18.182,18.2842,330200.0],["2018-09-17",18.2637,18.4272,18.1139,18.3863,239500.0],["2018-09-18",18.4067,18.5497,17.9369,17.9505,340600.0],["2018-09-19",18.1139,18.1139,17.6032,17.6849,376200.0],["2018-09-20",17.6985,17.8824,17.6372,17.7122,422300.0],["2018-09-21",17.6577,17.8415,17.5147,17.7122,1010100.0],["2018-09-24",17.6713,17.6713,17.3104,17.501,252200.0],["2018-09-25",17.5147,17.6883,17.467,17.6781,289800.0],["2018-09-26",17.6781,17.7394,17.3172,17.3717,534600.0],["2018-09-27",17.4057,17.5657,17.2559,17.2967,307200.0],["2018-09-28",17.3104,17.4704,17.2286,17.324,619400.0],["2018-10-01",17.3785,17.3785,16.7588,16.7656,594900.0],["2018-10-02",16.7928,16.8677,16.643,16.7996,366700.0],["2018-10-03",16.7315,16.9154,16.7247,16.7996,606700.0],["2018-10-04",17.0652,17.1333,16.7826,16.8745,366200.0],["2018-10-05",16.7928,17.0107,16.7656,16.9835,374100.0],["2018-10-08",16.9699,17.358,16.9699,17.2967,278800.0],["2018-10-09",17.324,17.467,17.2355,17.4398,359800.0],["2018-10-10",17.3853,17.6168,17.1674,17.181,325400.0],["2018-10-11",17.2014,17.2559,16.9222,16.9631,338800.0],["2018-10-12",17.0312,17.1469,16.8882,17.038,339300.0],["2018-10-15",16.9903,17.467,16.9903,17.324,352200.0],["2018-10-16",17.4057,17.736,17.2423,17.6917,520200.0],["2018-10-17",17.6236,17.9096,17.4874,17.7122,607300.0],["2018-10-18",17.6849,17.7871,17.4466,17.4534,480400.0],["2018-10-19",17.4738,17.5964,17.3921,17.5147,311700.0],["2018-10-22",17.5623,17.8007,17.4534,17.4534,304500.0],["2018-10-23",17.4125,17.7326,17.2695,17.6304,160100.0],["2018-10-24",17.6781,18.0799,17.5691,17.9437,250800.0],["2018-10-25",17.8892,18.325,17.6781,18.2093,431200.0],["2018-10-26",18.2093,18.2093,17.6781,18.0186,324700.0],["2018-10-29",18.1207,18.5974,18.1207,18.5566,330100.0],["2018-10-30",18.6042,18.9175,18.5702,18.5974,505800.0],["2018-10-31",18.6178,18.6927,18.1207,18.1343,502200.0],["2018-11-01",18.1888,18.4476,18.148,18.1956,335600.0],["2018-11-02",18.182,18.2501,17.2218,17.4738,563600.0],["2018-11-05",17.5079,18.1275,17.5079,17.9777,350800.0],["2018-11-06",18.0186,18.2433,17.8756,18.182,209400.0],["2018-11-07",18.2569,18.3182,17.9301,18.039,489500.0],["2018-11-08",18.0254,18.1752,17.9369,18.1412,770700.0],["2018-11-09",18.0935,18.4135,18.0935,18.4067,298600.0],["2018-11-12",18.4408,18.72,18.4408,18.5089,254200.0],["2018-11-13",18.5634,18.6859,18.3318,18.6451,296700.0],["2018-11-14",18.7268,18.9447,18.6042,18.6178,341400.0],["2018-11-15",18.577,18.7268,18.3659,18.6587,228600.0],["2018-11-16",18.5497,19.1388,18.5497,19.1286,515300.0],["2018-11-19",19.1081,19.3192,18.8698,18.9788,367700.0],["2018-11-20",18.9447,19.1694,18.6315,18.6996,451200.0],["2018-11-21",18.6791,18.754,18.4136,18.4748,244600.0],["2018-11-23",18.4885,18.5225,18.2433,18.4408,158100.0],["2018-11-26",18.5634,18.5872,18.291,18.3727,240600.0],["2018-11-27",18.3318,18.5225,18.2774,18.4067,263400.0],["2018-11-28",18.3795,18.6246,18.3386,18.577,330900.0],["2018-11-29",18.5566,18.7268,18.3659,18.6927,363100.0],["2018-11-30",18.7132,19.0809,18.6996,19.0469,337600.0],["2018-12-03",19.1081,19.2035,18.9107,19.1694,307300.0],["2018-12-04",19.1831,19.3254,18.9651,19.04,362600.0],["2018-12-06",19.1081,20.1909,18.9549,20.1773,896100.0],["2018-12-07",20.1773,20.1841,19.9253,20.0887,467300.0],["2018-12-10",20.0819,20.0819,19.1865,19.6121,596600.0],["2018-12-11",19.7551,20.0002,19.5372,19.9049,403200.0],["2018-12-12",20.0615,20.0615,19.3669,19.4623,657800.0],["2018-12-13",19.6274,20.6047,19.6137,20.3431,1051900.0],["2018-12-14",20.2468,20.5083,20.116,20.1298,684300.0],["2018-12-17",20.1092,20.1504,18.8566,18.8704,771000.0],["2018-12-18",18.9736,19.4554,18.8979,19.1319,587000.0],["2018-12-19",19.2696,19.3315,18.8016,18.836,476300.0],["2018-12-20",18.8016,19.0149,18.6158,18.6915,412600.0],["2018-12-21",18.5951,18.9702,18.2785,18.313,1132500.0],["2018-12-24",18.2785,18.313,17.4734,17.4802,198500.0],["2018-12-26",17.5146,17.9276,17.3564,17.9138,461100.0],["2018-12-27",17.7624,17.9069,17.377,17.8932,464100.0],["2018-12-28",18.017,18.313,17.7899,18.0927,430400.0],["2018-12-31",18.1547,18.2751,17.783,18.2097,521000.0],["2019-01-02",18.017,18.0377,17.3082,17.3977,403200.0],["2019-01-03",17.4045,17.8243,17.3219,17.5215,324900.0],["2019-01-04",17.5491,17.9069,17.4527,17.4527,429300.0],["2019-01-07",17.4734,17.5917,17.2807,17.4458,422500.0],["2019-01-08",17.5284,17.8312,17.4527,17.8175,510300.0],["2019-01-09",17.8725,17.9482,17.3977,17.5491,275900.0],["2019-01-10",17.4734,17.9757,17.4734,17.8794,388800.0],["2019-01-11",17.8381,18.0583,17.783,18.0308,313400.0],["2019-01-14",18.0101,18.4093,17.9448,18.1547,468600.0],["2019-01-15",18.1409,18.4093,18.134,18.2923,283000.0],["2019-01-16",18.2923,18.4093,18.1547,18.3887,192600.0],["2019-01-17",18.3405,18.5607,18.3198,18.547,444500.0],["2019-01-18",18.5469,18.5951,18.196,18.2304,351100.0],["2019-01-22",18.2304,18.4231,18.0239,18.2785,365800.0],["2019-01-23",18.2785,18.3061,18.0102,18.2097,159900.0],["2019-01-24",18.2373,18.4988,18.0996,18.368,199300.0],["2019-01-25",18.4024,18.8291,18.3887,18.8016,299600.0],["2019-01-28",18.719,19.1526,18.719,19.1182,376200.0],["2019-01-29",19.1181,19.4175,19.1181,19.4072,239100.0],["2019-01-30",19.4967,19.8132,19.4795,19.6481,324500.0],["2019-01-31",19.6618,20.0335,19.5696,20.0266,367000.0],["2019-02-01",20.0128,20.061,19.3108,19.7031,360300.0],["2019-02-04",19.6962,19.7444,19.5173,19.7375,242200.0],["2019-02-05",19.7375,19.882,19.5242,19.6481,211800.0],["2019-02-06",19.6481,19.7306,19.538,19.6962,121500.0],["2019-02-07",19.6962,19.9578,19.6137,19.9096,168900.0],["2019-02-08",19.882,20.178,19.882,20.0472,310700.0],["2019-02-11",20.0335,20.1711,19.9646,20.1092,130800.0],["2019-02-12",20.1229,20.1229,19.5792,19.6549,193900.0],["2019-02-13",19.5999,19.7169,19.5242,19.6894,190700.0],["2019-02-14",19.6962,19.8476,19.5173,19.6068,284600.0],["2019-02-15",19.7031,19.7031,19.5311,19.6274,365200.0],["2019-02-19",19.5724,19.9371,19.5724,19.7719,227300.0],["2019-02-20",19.7513,19.7513,19.4829,19.593,473300.0],["2019-02-21",19.476,19.538,19.0012,19.1319,393700.0],["2019-02-22",19.1319,19.5448,18.9255,19.4829,392800.0],["2019-02-25",19.2351,19.4829,19.008,19.2145,549300.0],["2019-02-26",19.3315,19.3315,19.0631,19.2145,219600.0],["2019-02-27",19.1113,19.4003,19.0115,19.1182,414200.0],["2019-02-28",19.1182,19.6618,19.0252,19.4898,498700.0],["2019-03-01",19.4898,19.593,19.2145,19.5311,430100.0],["2019-03-04",19.6274,19.6274,19.1182,19.3521,403400.0],["2019-03-05",19.3659,19.7375,19.3659,19.6481,373000.0],["2019-03-06",19.6618,19.7444,19.4278,19.4898,276700.0],["2019-03-07",19.5311,19.6205,19.242,19.2627,269300.0],["2019-03-08",19.2627,19.4829,18.9874,19.0769,346300.0],["2019-03-11",19.2145,19.538,19.2145,19.538,250800.0],["2019-03-12",19.5655,19.6962,19.476,19.5792,157800.0],["2019-03-13",19.5861,19.7719,19.5104,19.5861,373600.0],["2019-03-14",19.6487,19.8087,19.5653,19.5653,253900.0],["2019-03-15",19.6209,19.6905,19.3636,19.3636,646100.0],["2019-03-18",19.3427,19.4888,19.1897,19.2384,334800.0],["2019-03-19",19.1619,19.3079,19.0506,19.141,414800.0],["2019-03-20",19.1758,19.5374,19.068,19.301,301600.0],["2019-03-21",19.2244,19.6835,19.2244,19.5305,255500.0],["2019-03-22",19.5305,19.7531,19.3218,19.4053,233300.0],["2019-03-25",19.3844,19.6348,19.301,19.5583,361500.0],["2019-03-26",19.607,19.6487,19.4609,19.5583,178100.0],["2019-03-27",19.5861,19.7809,19.3531,19.6835,325100.0],["2019-03-28",19.7322,20.1286,19.6974,20.1078,295300.0],["2019-03-29",20.1008,20.1008,19.8226,19.8296,365200.0],["2019-04-01",19.8504,19.8504,19.5096,19.6209,300700.0],["2019-04-02",19.7044,19.9965,19.4748,19.9548,312700.0],["2019-04-03",19.9617,20.0521,19.7809,19.9826,219900.0],["2019-04-04",20.0173,20.0904,19.6418,19.7183,162100.0],["2019-04-05",19.7113,19.9061,19.6,19.7044,293500.0],["2019-04-08",19.6418,19.6487,19.4331,19.4888,364100.0],["2019-04-09",19.4679,19.8643,19.4609,19.7531,310600.0],["2019-04-10",19.8296,20.1495,19.8296,20.1425,532700.0],["2019-04-11",20.1495,20.1912,19.7878,19.8226,418500.0],["2019-04-12",19.8296,19.8782,19.5061,19.8713,268700.0],["2019-04-15",19.8922,19.9749,19.76,19.8991,256000.0],["2019-04-16",19.8574,20.0313,19.3566,19.5513,346900.0],["2019-04-17",19.6139,19.7252,19.3809,19.5374,338100.0],["2019-04-18",19.5305,19.7322,19.4644,19.6,159100.0],["2019-04-22",19.5096,19.5235,18.8906,19.134,363200.0],["2019-04-23",19.1827,19.5861,19.1201,19.5166,219800.0],["2019-04-24",19.6,19.8852,19.6,19.8713,184100.0],["2019-04-25",19.7948,19.9895,19.7322,19.92,390300.0],["2019-04-26",19.9061,20.2399,19.8748,20.2121,253100.0],["2019-04-29",20.1704,20.2608,19.9756,20.073,252800.0],["2019-04-30",20.1078,20.379,20.0869,20.3512,284000.0],["2019-05-01",20.3443,20.8033,20.3443,20.5946,747400.0],["2019-05-02",20.5181,21.0189,20.5181,20.9215,396500.0],["2019-05-03",20.9285,21.0746,20.6294,20.9563,443300.0],["2019-05-06",20.8659,21.1789,20.6844,20.8589,440000.0],["2019-05-07",20.8311,20.9355,20.4277,20.6225,685600.0],["2019-05-08",20.6642,20.8103,20.3303,20.3512,274400.0],["2019-05-09",20.3303,20.5668,20.2051,20.532,301100.0],["2019-05-10",20.532,20.8103,20.532,20.7546,235100.0],["2019-05-13",20.5599,20.8172,20.5599,20.7824,252800.0],["2019-05-14",20.8242,20.9007,20.6572,20.8172,479700.0],["2019-05-15",20.8798,20.9911,20.7894,20.9076,257300.0],["2019-05-16",20.8589,21.0259,20.8103,20.8729,289200.0],["2019-05-17",20.852,21.012,20.7129,20.8311,251900.0],["2019-05-20",20.7755,20.8937,20.5599,20.6364,247800.0],["2019-05-21",20.6642,20.9007,20.6572,20.8381,255900.0],["2019-05-22",20.8798,20.9181,20.7338,20.8311,197600.0],["2019-05-23",20.8311,20.9876,20.6086,20.7337,480400.0],["2019-05-24",20.7963,20.9215,20.7477,20.845,418300.0],["2019-05-28",20.9007,20.9508,20.4973,20.4973,338800.0],["2019-05-29",20.5042,20.546,20.1912,20.3721,257100.0],["2019-05-30",20.4069,20.6364,20.4069,20.6086,209900.0],["2019-05-31",20.5181,20.8416,20.4834,20.7198,249300.0],["2019-06-03",20.8033,20.9424,20.539,20.8033,268000.0],["2019-06-04",20.8311,20.9354,20.6433,20.8868,803300.0],["2019-06-05",20.9772,21.2067,20.8729,21.0676,608000.0],["2019-06-06",21.0606,21.0746,20.7337,20.852,353200.0],["2019-06-07",20.9563,21.0746,20.8589,20.9076,517500.0],["2019-06-10",20.8659,20.8868,20.6225,20.7407,458100.0],["2019-06-11",20.7616,20.7963,20.4138,20.6016,470000.0],["2019-06-12",20.6503,20.7894,20.539,20.5668,275300.0],["2019-06-13",20.7074,20.9746,20.6231,20.9606,576000.0],["2019-06-14",20.9465,21.1223,20.9043,20.9957,390100.0],["2019-06-17",21.0239,21.2067,20.8762,21.066,370200.0],["2019-06-18",21.1715,21.3051,20.7707,20.9254,432900.0],["2019-06-19",20.8692,20.9859,20.5598,20.7989,481200.0],["2019-06-20",20.9395,21.0379,20.7532,20.9676,530100.0],["2019-06-21",20.7918,20.8621,20.616,20.82,460900.0],["2019-06-24",20.8551,20.8551,20.5246,20.5739,318000.0],["2019-06-25",20.616,20.7145,20.1731,20.1731,473800.0],["2019-06-26",20.1449,20.1449,19.5473,19.6317,376500.0],["2019-06-27",19.7442,19.9762,19.7442,19.9621,274100.0],["2019-06-28",19.9481,20.3629,19.9192,20.3488,2289400.0],["2019-07-01",20.3981,20.3981,19.8004,20.0817,338000.0],["2019-07-02",20.0957,20.595,20.0184,20.4403,326700.0],["2019-07-03",20.4965,20.6793,20.4262,20.6301,150100.0],["2019-07-05",20.5106,20.5387,20.2153,20.4824,261100.0],["2019-07-08",20.4895,20.6266,20.3981,20.4965,455700.0],["2019-07-09",20.5176,20.8762,20.4754,20.8621,231600.0],["2019-07-10",20.9606,21.0239,20.7356,20.8903,289700.0],["2019-07-11",20.8481,20.9465,20.7567,20.8832,261400.0],["2019-07-12",20.8973,21.0801,20.8692,20.9395,332800.0],["2019-07-15",20.7778,21.1715,20.7778,21.0731,261500.0],["2019-07-16",20.9606,21.1856,20.8903,21.1012,327500.0],["2019-07-17",21.1293,21.2981,21.0661,21.2348,335200.0],["2019-07-18",21.1996,21.2243,20.7145,20.8832,1993800.0],["2019-07-19",20.7426,20.9184,20.384,20.4051,724100.0],["2019-07-22",20.4473,20.6301,20.2293,20.2504,659200.0],["2019-07-23",20.2785,20.5668,20.1801,20.5176,425700.0],["2019-07-24",20.5317,20.5598,20.3278,20.5106,428600.0],["2019-07-25",20.5809,20.8762,20.4754,20.827,412000.0],["2019-07-26",20.82,20.9325,20.6477,20.7637,376700.0],["2019-07-29",20.8129,21.0675,20.8129,20.9606,195200.0],["2019-07-30",20.9184,21.2278,20.9114,21.0871,252800.0],["2019-07-31",21.059,21.5934,21.059,21.2981,470100.0],["2019-08-01",21.3754,21.5864,21.2348,21.509,413400.0],["2019-08-02",20.7567,21.5301,20.5668,21.4317,327500.0],["2019-08-05",21.3403,21.4317,20.9465,21.1434,409700.0],["2019-08-06",21.1786,21.7129,21.1258,21.5161,417800.0],["2019-08-07",21.509,21.6918,21.3332,21.6004,294000.0],["2019-08-08",21.6778,22.3739,21.5723,22.3036,613100.0],["2019-08-09",22.2684,22.62,22.2192,22.5848,502400.0],["2019-08-12",22.6622,22.7606,22.4442,22.6481,313700.0],["2019-08-13",22.5919,22.7184,22.1629,22.4372,296800.0],["2019-08-14",22.4161,22.4653,22.0434,22.0434,297900.0],["2019-08-15",22.0504,22.6798,22.0153,22.5497,267600.0],["2019-08-16",22.5919,22.9223,22.4512,22.8028,276800.0],["2019-08-19",22.9575,23.1192,22.7395,23.077,281800.0],["2019-08-20",23.2528,23.6044,23.2317,23.2317,456100.0],["2019-08-21",23.4778,23.6817,23.3231,23.4356,282300.0],["2019-08-22",23.3794,23.7661,23.1825,23.6044,375100.0],["2019-08-23",23.5692,23.8153,23.4145,23.4497,405700.0],["2019-08-26",23.5622,23.6958,23.3723,23.6817,244400.0],["2019-08-27",23.8505,24.0122,23.6114,23.6255,309500.0],["2019-08-28",23.5833,23.9138,23.5481,23.5974,350500.0],["2019-08-29",23.6606,23.8927,23.5622,23.7028,303700.0],["2019-08-30",23.7099,23.7099,23.4356,23.527,435200.0],["2019-09-03",23.6395,24.1458,23.6255,23.9419,605700.0],["2019-09-04",24.0192,24.4692,23.9489,24.3849,358400.0],["2019-09-05",24.3638,24.4271,23.956,24.0052,332500.0],["2019-09-06",24.0755,24.1739,23.7802,23.8013,215800.0],["2019-09-09",23.752,23.752,23.3723,23.4075,386700.0],["2019-09-10",23.3372,23.3934,22.627,22.7747,347400.0],["2019-09-11",22.7255,23.1122,22.6481,23.0419,300600.0],["2019-09-12",23.2478,23.4537,22.9354,23.0277,229800.0],["2019-09-13",23.0064,23.2762,22.7436,22.8146,249000.0],["2019-09-16",22.9709,23.3401,22.8132,23.2336,226000.0],["2019-09-17",23.3472,23.8585,23.3472,23.8443,212900.0],["2019-09-18",24.0147,24.0715,23.4253,23.6596,278600.0],["2019-09-19",23.8159,23.8443,23.5815,23.5815,303400.0],["2019-09-20",23.6525,23.8443,23.4892,23.4963,1107900.0],["2019-09-23",23.4821,23.7377,23.3827,23.5815,402300.0],["2019-09-24",23.5886,23.759,23.475,23.4821,335400.0],["2019-09-25",23.4963,23.6738,23.4253,23.4963,447000.0],["2019-09-26",23.5176,23.7448,23.4111,23.7235,284500.0],["2019-09-27",23.759,23.8585,23.4963,23.688,249400.0],["2019-09-30",23.6809,24.0005,23.6809,23.6951,374200.0],["2019-10-01",23.6738,23.7029,23.1271,23.3401,378300.0],["2019-10-02",23.3969,23.5815,23.1981,23.333,253200.0],["2019-10-03",23.2691,24.1993,23.2691,24.1709,452400.0],["2019-10-04",24.1709,24.4123,24.0573,24.2561,382600.0],["2019-10-07",24.1141,24.2632,24.0147,24.1709,412900.0],["2019-10-08",24.1638,24.3768,23.8798,24.2064,357900.0],["2019-10-09",24.2774,24.3697,24.0999,24.178,242000.0],["2019-10-10",24.1141,24.178,23.8166,24.0786,275300.0],["2019-10-11",24.2135,24.4443,24.0999,24.1922,384400.0],["2019-10-14",24.1567,24.3981,24.0005,24.2987,251700.0],["2019-10-15",24.3342,24.4514,24.107,24.3697,300700.0],["2019-10-16",24.3555,24.533,24.1602,24.5117,384100.0],["2019-10-17",24.5543,24.7816,24.4031,24.4762,348100.0],["2019-10-18",24.4265,24.604,24.2135,24.5685,263700.0],["2019-10-21",24.5898,25.165,24.5898,25.1579,341400.0],["2019-10-22",25.2573,25.3922,24.9591,25.0088,489000.0],["2019-10-23",25.1224,25.3922,24.9733,25.1437,322000.0],["2019-10-24",25.2218,25.3567,25.0585,25.2573,320700.0],["2019-10-25",25.1934,25.1934,24.6537,24.6821,399000.0],["2019-10-28",24.6395,24.9094,24.4904,24.6963,501000.0],["2019-10-29",24.7247,25.1437,24.7247,24.9662,590000.0],["2019-10-30",24.9236,24.9236,24.3555,24.7247,454500.0],["2019-10-31",24.6466,24.6466,23.5815,24.2632,610900.0],["2019-11-01",24.2916,24.6182,23.7377,24.0289,281600.0],["2019-11-04",24.0005,24.0289,23.4395,23.5176,333700.0],["2019-11-05",23.4324,23.617,22.9936,23.1768,505300.0],["2019-11-06",23.2549,23.5304,23.1058,23.3117,344900.0],["2019-11-07",23.2904,23.4253,22.9141,23.1981,251600.0],["2019-11-08",23.3046,23.3827,22.9425,22.9496,315900.0],["2019-11-11",22.907,23.1981,22.8928,23.1768,201800.0],["2019-11-12",23.191,23.3543,22.6726,22.6868,287000.0],["2019-11-13",22.6655,23.0845,22.6371,23.0774,312200.0],["2019-11-14",23.0987,23.2691,23.0596,23.2478,145900.0],["2019-11-15",23.2194,23.2478,23.0419,23.1271,254700.0],["2019-11-18",23.1342,23.4821,23.0064,23.1555,361600.0],["2019-11-19",23.2407,23.3827,23.0561,23.0987,140900.0],["2019-11-20",23.0774,23.475,22.9354,23.4253,363100.0],["2019-11-21",23.475,23.475,23.1129,23.3188,223900.0],["2019-11-22",23.3614,23.5105,23.0135,23.1839,204100.0],["2019-11-25",23.2478,23.5886,23.1555,23.5034,553700.0],["2019-11-26",23.4821,23.9295,23.4679,23.9295,670900.0],["2019-11-27",23.9011,24.1354,23.845,24.0076,404800.0],["2019-11-29",23.9863,24.0005,23.7235,23.7874,220500.0],["2019-12-02",23.7448,23.8052,23.262,23.4608,506100.0],["2019-12-03",23.4892,24.1709,23.4892,24.1567,308600.0],["2019-12-04",24.036,24.3342,24.036,24.2419,461500.0],["2019-12-05",24.1993,24.4975,24.0928,24.4478,698500.0],["2019-12-06",24.4549,24.675,24.2845,24.3129,430500.0],["2019-12-09",24.3768,24.881,24.2348,24.7957,471200.0],["2019-12-10",24.8313,24.9165,23.9863,24.2206,595700.0],["2019-12-11",24.2561,24.3981,23.5673,23.7448,448100.0],["2019-12-12",23.7162,23.9026,23.2142,23.2572,553900.0],["2019-12-13",23.25,23.2679,22.7623,22.913,398700.0],["2019-12-16",23.0205,23.1281,22.8054,23.0134,868400.0],["2019-12-17",23.1209,23.4795,23.0564,23.3719,1058200.0],["2019-12-18",23.4221,23.6086,23.3432,23.4436,590400.0],["2019-12-19",23.4293,23.6086,23.2787,23.3648,429700.0],["2019-12-20",23.3863,23.5656,23.2644,23.4221,1217500.0],["2019-12-23",23.4723,23.6373,23.3146,23.3432,342600.0],["2019-12-24",23.3648,23.5584,23.2142,23.4795,132800.0],["2019-12-26",23.5082,23.6301,23.4365,23.6158,116300.0],["2019-12-27",23.7018,23.709,23.5082,23.6373,227600.0],["2019-12-30",23.6229,23.7879,23.415,23.6588,190300.0],["2019-12-31",23.666,24.1464,23.666,24.1106,338000.0],["2020-01-02",24.1106,24.1393,23.6946,23.9313,401200.0],["2020-01-03",23.8668,24.5265,23.8668,24.5122,390800.0],["2020-01-06",24.4692,24.6771,24.3975,24.5337,259200.0],["2020-01-07",24.3831,24.5696,24.3831,24.4835,184100.0],["2020-01-08",24.4692,24.7058,24.3975,24.6198,269200.0],["2020-01-09",24.5983,24.6736,24.3616,24.5194,242300.0],["2020-01-10",24.5194,24.566,24.254,24.419,462800.0],["2020-01-13",24.4046,24.9497,24.3688,24.8779,315300.0],["2020-01-14",24.8995,24.9497,24.6126,24.7991,183800.0],["2020-01-15",24.8779,25.3369,24.8779,25.1433,312800.0],["2020-01-16",24.8349,25.2652,24.8349,25.1289,257000.0],["2020-01-17",25.1791,25.2652,25.007,25.0644,310500.0],["2020-01-21",25.0501,25.2365,24.8959,25.1433,317700.0],["2020-01-22",25.172,25.2795,24.921,24.9927,266900.0],["2020-01-23",25.0357,25.172,24.8421,25.1003,262700.0],["2020-01-24",25.1003,25.1361,24.9568,25.0644,187800.0],["2020-01-27",24.9425,25.2222,24.8851,25.0501,274000.0],["2020-01-28",25.0214,25.1935,24.9425,25.0357,259000.0],["2020-01-29",25.0357,25.0644,24.7632,24.8277,213200.0],["2020-01-30",24.6843,25.0501,24.6843,24.8995,260100.0],["2020-01-31",24.8851,24.9927,24.4261,24.4907,271200.0],["2020-02-03",24.5337,24.7417,24.3974,24.7058,307200.0],["2020-02-04",24.8134,25.0285,24.6664,25.0214,197200.0],["2020-02-05",25.1003,25.2078,24.8206,25.0142,255900.0],["2020-02-06",25.1218,25.3871,25.0142,25.2437,214700.0],["2020-02-07",25.4517,25.9322,25.3082,25.6596,264500.0],["2020-02-10",25.8102,25.8604,25.6023,25.7887,183100.0],["2020-02-11",25.882,26.3266,25.882,26.1473,284200.0],["2020-02-12",26.176,26.4987,25.8891,26.3266,262000.0],["2020-02-13",26.2692,26.678,26.1545,26.6278,161900.0],["2020-02-14",26.7354,27.2159,26.7282,27.1513,212500.0],["2020-02-18",27.2159,27.4059,27.0402,27.3306,312400.0],["2020-02-19",27.2589,27.2589,25.9537,25.9537,674700.0],["2020-02-20",25.9106,25.9608,25.5592,25.9322,358600.0],["2020-02-21",26.4126,26.4126,26.1043,26.2836,414700.0],["2020-02-24",25.9895,26.513,25.9895,26.4198,226200.0],["2020-02-25",26.4126,27.2517,26.2979,26.4413,697700.0],["2020-02-26",26.6278,27.3234,26.4772,26.9146,632200.0],["2020-02-27",26.6636,26.7999,25.3584,25.3584,497000.0],["2020-02-28",25.0788,25.0788,23.9887,24.1967,696700.0],["2020-03-02",24.3831,25.5162,24.3473,25.423,503500.0],["2020-03-03",25.4301,26.1473,25.2078,25.5234,484700.0],["2020-03-04",25.9752,26.3696,25.6704,26.0397,540000.0],["2020-03-05",25.7242,25.8891,25.4086,25.8461,560500.0],["2020-03-06",25.3226,26.0397,25.2867,25.9465,550400.0],["2020-03-09",24.6628,25.0644,24.2038,24.6843,648500.0],["2020-03-10",25.2365,25.8102,24.3759,25.4086,651000.0],["2020-03-11",24.9138,24.9927,23.6875,24.3544,650300.0],["2020-03-12",23.0002,23.153,20.9363,21.6749,979300.0],["2020-03-13",22.5077,23.3913,20.6683,21.9936,748800.0],["2020-03-16",20.8783,21.3853,16.8663,17.0546,728800.0],["2020-03-17",17.7064,18.0178,16.4753,17.1777,1026200.0],["2020-03-18",15.9973,16.7432,14.0058,16.5404,843600.0],["2020-03-19",16.4753,18.6333,16.2768,18.4088,593800.0],["2020-03-20",18.5247,19.2127,16.8736,17.366,936200.0],["2020-03-23",17.366,17.8585,16.1928,16.526,396300.0],["2020-03-24",17.3877,17.786,16.707,17.5253,456800.0],["2020-03-25",17.3877,18.7999,16.9315,17.2139,579200.0],["2020-03-26",17.4746,18.4885,16.917,18.474,597000.0],["2020-03-27",17.9961,19.8319,17.6702,19.1982,398100.0],["2020-03-30",19.5458,20.6249,18.8325,20.6104,443600.0],["2020-03-31",21.0014,21.6967,20.2121,21.436,751400.0],["2020-04-01",20.4004,20.538,19.3068,19.792,464600.0],["2020-04-02",19.8283,20.9145,19.4806,20.8059,537100.0],["2020-04-03",20.4438,20.9435,19.9731,20.4873,532700.0],["2020-04-06",21.2766,22.2326,20.9797,22.0298,387300.0],["2020-04-07",22.7033,23.1682,21.8849,22.2615,537300.0],["2020-04-08",22.5295,22.9278,21.1463,21.7401,419400.0],["2020-04-09",21.7908,22.5983,21.5156,22.4571,401400.0],["2020-04-13",22.1891,22.5403,21.3997,21.7256,324100.0],["2020-04-14",21.1463,22.1457,20.9507,21.0594,310100.0],["2020-04-15",20.4293,21.2042,19.5893,19.64,345500.0],["2020-04-16",19.7051,20.1396,18.7999,18.9447,542100.0],["2020-04-17",19.3141,19.8862,18.6044,19.2272,471600.0],["2020-04-20",19.3575,19.7848,19.1692,19.7558,584200.0],["2020-04-21",19.1113,20.0962,19.1113,20.0093,502900.0],["2020-04-22",20.2772,20.5887,19.9224,20.509,361600.0],["2020-04-23",20.27,20.5887,19.7124,19.9369,426900.0],["2020-04-24",20.0238,20.3062,19.792,19.9152,371300.0],["2020-04-27",19.9514,21.0087,19.9007,20.7769,356700.0],["2020-04-28",20.3424,21.436,20.1252,21.0811,482400.0],["2020-04-29",21.6677,21.6677,20.7118,20.8783,461800.0],["2020-04-30",20.4583,20.9073,20.3859,20.6249,440900.0],["2020-05-01",20.0528,20.0745,19.0099,19.5603,450900.0],["2020-05-04",19.343,19.3648,18.5682,18.8144,414900.0],["2020-05-05",19.1185,20.241,18.9846,19.6327,322700.0],["2020-05-06",19.7051,19.7776,19.0751,19.1837,266200.0],["2020-05-07",19.4082,20.3714,19.2634,20.089,385900.0],["2020-05-08",20.4221,21.4722,20.3497,21.4649,242700.0],["2020-05-11",21.2332,21.4504,20.6321,21.1463,290800.0],["2020-05-12",21.2621,21.3418,19.0679,19.1475,790300.0],["2020-05-13",18.9375,19.3575,18.2894,18.3871,441500.0],["2020-05-14",18.1264,18.1988,17.3153,18.1409,405400.0],["2020-05-15",18.1337,18.1337,17.5398,17.7353,490900.0],["2020-05-18",18.293,19.1548,18.2169,18.742,437400.0],["2020-05-19",18.7347,18.9665,18.3654,18.6406,357600.0],["2020-05-20",19.1548,19.1548,18.398,18.6189,379000.0],["2020-05-21",18.5899,19.2344,18.5899,19.1548,322000.0],["2020-05-22",19.1475,19.5024,18.981,19.4879,393500.0],["2020-05-26",19.8789,20.4366,19.6689,20.3859,449600.0],["2020-05-27",20.9218,21.378,20.4945,21.3635,613700.0],["2020-05-28",21.4359,21.8849,21.2114,21.7546,384700.0],["2020-05-29",21.5591,21.9718,21.2694,21.7329,680900.0],["2020-06-01",21.7401,22.4715,21.6242,22.1819,452600.0],["2020-06-02",22.486,22.6743,22.066,22.4715,662500.0],["2020-06-03",22.9278,23.4166,22.8228,23.0943,568400.0],["2020-06-04",22.7829,23.3333,22.5512,23.0074,577100.0],["2020-06-05",23.8982,24.4413,23.7027,23.7244,482300.0],["2020-06-08",24.1951,24.2023,23.5506,23.7461,690100.0],["2020-06-09",23.4275,23.9489,23.2464,23.5795,415500.0],["2020-06-10",23.3985,23.4202,22.696,23.0364,617600.0],["2020-06-11",22.1456,22.2036,21.407,21.4287,519900.0],["2020-06-12",22.1244,22.1244,21.436,22.0585,495700.0],["2020-06-15",21.4214,23.2816,21.2822,23.0619,997200.0],["2020-06-16",23.8382,24.2776,23.3695,23.5965,469700.0],["2020-06-17",23.5965,23.8015,22.6737,22.6737,554400.0],["2020-06-18",22.5199,22.9227,22.2489,22.5785,509600.0],["2020-06-19",22.8275,22.9593,20.7037,20.7037,2698400.0],["2020-06-22",20.6378,21.1211,20.484,21.0259,747100.0],["2020-06-23",21.3408,21.5093,20.2936,20.3741,686100.0],["2020-06-24",20.1251,20.4034,19.5612,20.1691,482200.0],["2020-06-25",20.0519,20.4474,19.6271,20.4181,477700.0],["2020-06-26",20.3741,20.484,19.6784,19.7077,1219300.0],["2020-06-29",20.3302,21.187,19.9347,20.7916,392700.0],["2020-06-30",20.7769,21.3628,20.7037,20.9893,384800.0],["2020-07-01",21.1504,22.1025,21.0918,21.9414,353300.0],["2020-07-02",22.3368,22.4027,21.7876,22.0073,276300.0],["2020-07-06",21.978,22.1318,21.0772,21.1138,287100.0],["2020-07-07",20.8282,21.0918,20.6085,20.9307,365200.0],["2020-07-08",20.9454,21.4067,20.8721,21.0772,346900.0],["2020-07-09",21.0186,21.1211,20.7916,20.9966,240600.0],["2020-07-10",21.0918,21.3408,20.8868,21.0186,285100.0],["2020-07-13",21.1431,21.2969,20.7037,20.8941,226000.0],["2020-07-14",21.0259,21.5166,21.0259,21.3262,235800.0],["2020-07-15",21.7656,21.8535,21.3481,21.5752,331700.0],["2020-07-16",21.4653,21.6484,21.187,21.3262,222400.0],["2020-07-17",21.3848,22.1171,21.2603,21.9633,182000.0],["2020-07-20",21.8608,22.0146,21.4653,21.5312,300900.0],["2020-07-21",21.9487,22.1318,21.6924,21.8169,264700.0],["2020-07-22",21.5605,22.0109,21.5605,21.978,232500.0],["2020-07-23",21.9047,22.0585,21.5239,21.7802,286500.0],["2020-07-24",21.7876,21.9487,21.2603,21.3921,242000.0],["2020-07-27",21.3115,21.5679,21.1504,21.48,250000.0],["2020-07-28",21.3189,22.3295,21.3189,22.2196,207800.0],["2020-07-29",22.2343,22.4686,21.9414,22.3149,314000.0],["2020-07-30",21.9414,22.4174,21.8681,22.4027,195300.0],["2020-07-31",21.9414,22.5712,21.7802,22.5712,504600.0],["2020-08-03",22.5931,22.7543,21.9853,22.6664,298800.0],["2020-08-04",22.6591,23.3109,22.6591,23.1131,310100.0],["2020-08-05",23.2449,23.4207,22.9374,23.2376,421300.0],["2020-08-06",23.1204,23.3402,22.703,23.0765,269200.0],["2020-08-07",23.2449,25.0612,23.2449,24.3069,353900.0],["2020-08-10",24.2776,25.0539,24.219,24.8415,369500.0],["2020-08-11",25.215,25.2443,23.9919,24.1238,236100.0],["2020-08-12",24.4021,24.4021,23.9334,24.0432,205800.0],["2020-08-13",23.8821,24.2263,23.7283,23.8455,213100.0],["2020-08-14",23.7796,24.2263,23.6697,24.0212,267700.0],["2020-08-17",24.0945,24.3947,23.9553,24.3142,280700.0],["2020-08-18",24.2483,24.4585,23.9846,24.2483,196800.0],["2020-08-19",24.3508,24.3545,23.428,23.45,246800.0],["2020-08-20",23.3694,24.3435,23.2742,24.2117,292100.0],["2020-08-21",24.3142,24.8268,23.732,24.8195,454800.0],["2020-08-24",24.944,24.9989,24.3215,24.7829,257600.0],["2020-08-25",24.7536,25.0758,24.6657,25.0099,202200.0],["2020-08-26",24.8635,24.8635,24.5192,24.8342,201800.0],["2020-08-27",24.8342,25.3834,24.8342,25.1125,211100.0],["2020-08-28",25.2662,25.2955,24.7756,25.2003,399800.0],["2020-08-31",25.1051,25.442,25.0099,25.1271,848900.0],["2020-09-01",24.8342,25.1857,24.5192,25.0099,229900.0],["2020-09-02",24.9513,25.3834,24.8415,25.3248,396600.0],["2020-09-03",25.486,25.6324,24.8488,25.0685,406200.0],["2020-09-04",25.0978,25.2516,24.5046,25.0172,231200.0],["2020-09-08",24.944,24.9953,24.5412,24.7682,322500.0],["2020-09-09",24.7902,25.5592,24.5998,25.1564,786900.0],["2020-09-10",25.0392,25.215,24.8122,25.0026,289700.0],["2020-09-11",25.0758,25.5079,24.8415,25.2589,198700.0],["2020-09-14",25.4216,26.1391,25.2885,25.969,269900.0],["2020-09-15",25.9764,26.2426,25.4808,25.5622,135900.0],["2020-09-16",25.7249,26.0651,25.6139,25.8728,364500.0],["2020-09-17",25.5992,25.9172,25.3625,25.6066,179600.0],["2020-09-18",25.7471,25.7471,25.1924,25.4142,885900.0],["2020-09-21",25.1258,25.4512,24.6228,25.1258,291400.0],["2020-09-22",25.148,25.4216,25.0814,25.2959,234300.0],["2020-09-23",24.0681,24.2234,23.5725,23.6021,3745400.0],["2020-09-24",23.8536,24.1716,23.5355,23.7353,902900.0],["2020-09-25",23.6983,24.1864,23.6243,24.1199,805800.0],["2020-09-28",24.7782,24.8743,24.3122,24.6524,647800.0],["2020-09-29",24.5415,24.8225,24.3492,24.5858,554100.0],["2020-09-30",24.7782,24.8669,24.0274,24.1938,635900.0],["2020-10-01",24.2382,24.8225,24.1347,24.7412,530100.0],["2020-10-02",24.4897,25.4734,24.2826,25.3699,1026200.0],["2020-10-05",25.2959,25.8063,24.8151,25.7249,314300.0],["2020-10-06",25.9542,25.9764,25.0962,25.2071,677300.0],["2020-10-07",25.3107,25.5696,25.1702,25.4068,442300.0],["2020-10-08",25.6139,25.8432,25.3625,25.4216,365200.0],["2020-10-09",25.6066,25.7471,25.0444,25.3255,581200.0],["2020-10-12",25.2515,25.5437,25.0148,25.4438,352300.0],["2020-10-13",25.5548,25.5548,25.0518,25.2515,754500.0],["2020-10-14",25.2959,25.4956,24.8743,24.9705,460800.0],["2020-10-15",24.7929,25.2441,24.7929,25.0814,552100.0],["2020-10-16",25.0296,25.0296,24.4231,24.6894,702100.0],["2020-10-19",24.9335,25.0592,24.0459,24.1051,601300.0],["2020-10-20",24.2086,24.756,24.2086,24.6524,351500.0],["2020-10-21",24.5637,24.6487,24.1716,24.4231,798900.0],["2020-10-22",24.4157,24.9039,24.3713,24.8225,318400.0],["2020-10-23",25.0,25.2589,24.8817,25.2219,423300.0],["2020-10-26",24.9557,25.6546,24.9261,25.5844,550900.0],["2020-10-27",25.5992,25.895,25.2811,25.3033,388100.0],["2020-10-28",24.9187,25.5104,24.6598,25.0222,533100.0],["2020-10-29",25.0592,25.4216,24.6598,25.3107,436100.0],["2020-10-30",25.2737,25.3921,24.9483,25.0666,333300.0],["2020-11-02",25.2885,25.5104,24.9705,25.3625,306300.0],["2020-11-03",25.6805,26.0134,25.54,25.8358,453600.0],["2020-11-04",25.8285,26.3928,25.6879,26.0208,220200.0],["2020-11-05",25.9616,26.006,25.3329,25.4216,380600.0],["2020-11-06",25.5252,26.4719,25.1776,25.503,452300.0],["2020-11-09",26.679,27.685,24.3196,24.3861,577100.0],["2020-11-10",24.3418,26.3832,24.253,26.324,1071100.0],["2020-11-11",26.3906,26.9749,25.9764,26.7752,410100.0],["2020-11-12",26.6642,26.7826,26.006,26.435,363200.0],["2020-11-13",26.7234,27.0563,26.6569,26.9379,660800.0],["2020-11-16",27.5148,27.6258,26.6495,27.1154,393300.0],["2020-11-17",26.9749,27.4631,26.8048,27.2782,321700.0],["2020-11-18",27.2782,27.3743,26.287,26.3092,344400.0],["2020-11-19",26.2575,26.6643,26.1095,26.287,323400.0],["2020-11-20",26.0356,26.1909,25.3847,25.6879,401400.0],["2020-11-23",25.7471,26.0651,24.9779,25.0518,826100.0],["2020-11-24",25.3921,25.858,25.148,25.2219,631200.0],["2020-11-25",25.2072,25.4083,24.9779,25.2219,288700.0],["2020-11-27",25.0888,25.1924,24.682,24.9335,130600.0],["2020-11-30",25.0592,25.4512,24.9335,25.1332,344900.0],["2020-12-01",25.2072,25.4438,24.9705,25.2441,420700.0],["2020-12-02",25.148,25.3847,24.4157,24.5784,374800.0],["2020-12-03",24.5637,24.9409,24.5637,24.7929,370200.0],["2020-12-04",25.1924,25.5474,24.9779,25.2145,253800.0],["2020-12-07",25.1332,25.5548,25.0592,25.2737,439200.0],["2020-12-08",25.1702,25.3625,25.0074,25.0814,266300.0],["2020-12-09",25.1184,25.4216,24.8299,25.111,279400.0],["2020-12-10",24.9483,25.3033,24.9483,25.1554,374100.0],["2020-12-11",25.0148,25.4882,24.9631,25.3847,265700.0],["2020-12-14",25.5864,26.0946,25.2726,25.4444,433600.0],["2020-12-15",25.5341,26.0871,25.1904,26.0722,318000.0],["2020-12-16",26.1917,26.4533,25.7209,25.9601,361900.0],["2020-12-17",26.1543,26.6027,25.9563,26.5205,244900.0],["2020-12-18",26.5056,26.5803,26.0721,26.1245,918800.0],["2020-12-21",25.7135,26.4159,25.4519,26.3711,210200.0],["2020-12-22",26.3337,26.7895,26.1992,26.7148,333500.0],["2020-12-23",26.7671,27.1557,26.2889,26.4084,728900.0],["2020-12-24",26.528,26.7559,26.4084,26.7223,102600.0],["2020-12-28",26.8717,26.9016,26.1693,26.4981,309800.0],["2020-12-29",26.5056,26.6782,26.1245,26.1693,276700.0],["2020-12-30",26.259,26.5429,25.9899,26.4458,330800.0],["2020-12-31",26.5429,27.0212,26.3897,26.924,296800.0],["2021-01-04",27.0361,27.2379,25.706,25.7209,436200.0],["2021-01-05",25.7359,25.9152,25.2502,25.5117,584500.0],["2021-01-06",25.6761,26.0497,25.4594,25.6163,559000.0],["2021-01-07",25.5864,26.5504,25.2651,26.5504,519300.0],["2021-01-08",26.8717,28.015,26.6475,27.8133,788300.0],["2021-01-11",27.6414,27.8618,27.0137,27.6937,561000.0],["2021-01-12",27.7161,27.7983,26.7297,27.1333,312400.0],["2021-01-13",27.2454,27.5891,27.0959,27.2379,320200.0],["2021-01-14",27.2678,27.4247,26.9913,27.2827,272800.0],["2021-01-15",27.0585,27.5667,26.8643,27.5443,374800.0],["2021-01-19",27.8282,27.8432,27.1108,27.2454,332600.0],["2021-01-20",27.1034,27.604,27.0884,27.3948,500400.0],["2021-01-21",27.335,27.3724,26.7596,26.9988,310400.0],["2021-01-22",26.9464,27.4247,26.8642,27.1856,348300.0],["2021-01-25",27.1108,27.8133,26.782,27.6563,749500.0],["2021-01-26",27.8058,28.1645,27.7012,27.8058,322100.0],["2021-01-27",27.4621,28.0972,27.0585,27.3201,496800.0],["2021-01-28",27.4098,27.5816,26.9315,27.2005,382900.0],["2021-01-29",27.2229,27.9627,26.8717,27.3051,377700.0],["2021-02-01",27.3649,27.9889,26.797,27.9702,308200.0],["2021-02-02",28.0076,28.2542,27.7311,28.0898,210700.0],["2021-02-03",27.9104,27.9553,27.1482,27.7983,198100.0],["2021-02-04",27.888,28.299,27.888,28.2542,232300.0],["2021-02-05",28.3961,28.4485,27.6265,28.0674,316000.0],["2021-02-08",28.0599,28.2168,27.7983,28.0076,240500.0],["2021-02-09",28.1271,28.5008,28.0001,28.5008,369200.0],["2021-02-10",28.7249,29.0388,27.9926,28.172,261300.0],["2021-02-11",28.2467,28.4335,27.9777,28.3065,281200.0],["2021-02-12",28.1794,28.3887,27.8731,28.2093,308700.0],["2021-02-16",28.1944,28.2833,27.5891,28.1197,238800.0],["2021-02-17",27.9926,28.6876,27.6489,28.4709,394600.0],["2021-02-18",28.3962,28.5979,28.0524,28.0524,414800.0],["2021-02-19",28.1197,28.3438,27.8731,28.1869,263100.0],["2021-02-22",28.015,28.5605,27.8058,28.4186,237700.0],["2021-02-23",28.4111,30.0252,28.0225,29.7711,397000.0],["2021-02-24",29.8533,30.4362,29.1658,29.3676,291600.0],["2021-02-25",29.3601,30.3913,29.2293,29.6067,330200.0],["2021-02-26",29.7338,29.8795,28.8071,28.8071,342000.0],["2021-03-01",29.2107,29.8384,28.6577,28.7249,274600.0],["2021-03-02",28.6427,28.9544,28.1421,28.5979,541800.0],["2021-03-03",28.4933,28.568,28.1197,28.3588,237900.0],["2021-03-04",28.3214,28.9267,27.6489,28.172,278600.0],["2021-03-05",28.5082,28.5755,27.9179,28.4335,339300.0],["2021-03-08",28.5904,29.3527,28.2355,29.0089,238300.0],["2021-03-09",29.1434,29.6366,29.0463,29.0911,222900.0],["2021-03-10",29.0911,29.6067,28.8968,29.4498,432100.0],["2021-03-11",29.4349,29.7188,29.263,29.5469,292700.0],["2021-03-12",29.6073,30.6628,29.4942,30.6477,1038600.0],["2021-03-15",30.7005,31.4612,30.5007,31.1453,272200.0],["2021-03-16",31.002,31.3036,30.7231,31.0397,287300.0],["2021-03-17",31.0397,31.1151,30.5384,30.8965,354900.0],["2021-03-18",30.7231,30.9191,30.3838,30.7005,276000.0],["2021-03-19",30.7005,30.7005,29.3811,29.4188,958300.0],["2021-03-22",29.4188,29.4942,29.1964,29.4565,281100.0],["2021-03-23",29.4037,30.0332,29.2454,29.8561,230700.0],["2021-03-24",29.8561,30.2179,29.5017,29.7731,275400.0],["2021-03-25",29.6676,30.0068,29.2039,29.8862,1067200.0],["2021-03-26",30.1199,30.3838,29.8108,30.3763,312900.0],["2021-03-29",30.414,30.9116,30.0973,30.3537,902000.0],["2021-03-30",30.331,30.6025,30.1953,30.3913,173600.0],["2021-03-31",30.5723,30.6432,30.0068,30.1049,1089700.0],["2021-04-01",30.2406,30.5044,30.0822,30.4366,904000.0],["2021-04-05",30.4894,30.6552,30.0898,30.6025,425100.0],["2021-04-06",30.6703,31.0548,30.3461,30.6251,924900.0],["2021-04-07",30.7231,31.085,30.6175,31.0397,600500.0],["2021-04-08",31.0247,31.4544,30.9116,31.0774,680900.0],["2021-04-09",31.1981,31.379,30.8362,31.2056,372800.0],["2021-04-12",31.3564,31.5841,30.9417,31.3112,377100.0],["2021-04-13",31.4092,31.9143,31.3262,31.9143,396200.0],["2021-04-14",31.9143,32.0425,31.7334,31.8691,387200.0],["2021-04-15",32.0953,32.4685,31.9143,32.427,313600.0],["2021-04-16",32.4873,32.5929,32.1857,32.1857,242500.0],["2021-04-19",32.2234,32.6532,31.9746,32.6532,680200.0],["2021-04-20",32.6456,33.4222,32.6456,33.0301,608900.0],["2021-04-21",33.1357,33.4976,32.9849,33.4524,604300.0],["2021-04-22",33.4825,33.95,33.3393,33.6182,369000.0],["2021-04-23",33.8369,34.1761,33.6069,33.8821,414900.0],["2021-04-26",34.0555,34.2515,33.475,33.5428,307600.0],["2021-04-27",33.6107,33.7464,33.2186,33.3242,313200.0],["2021-04-28",33.3242,33.6861,33.3242,33.5051,267600.0],["2021-04-29",33.6408,34.0631,33.6408,33.8821,258200.0],["2021-04-30",33.7916,34.4475,33.6333,34.2591,437600.0],["2021-05-03",34.2968,34.4702,33.6408,33.7841,457000.0],["2021-05-04",33.7539,34.3646,33.7539,34.2817,1073000.0],["2021-05-05",34.2817,35.013,32.8718,34.0857,654500.0],["2021-05-06",34.1837,34.4476,33.7841,33.9726,577100.0],["2021-05-07",33.9047,34.6964,33.8369,34.538,452700.0],["2021-05-10",34.6059,34.8924,34.4702,34.4853,342800.0],["2021-05-11",31.1302,33.196,30.987,32.9321,2640200.0],["2021-05-12",32.9774,32.9849,31.7937,32.1857,1220400.0],["2021-05-13",32.1556,33.7464,32.0576,32.804,14069500.0],["2021-05-14",33.0,33.0754,32.5175,32.721,1007600.0],["2021-05-17",32.902,33.377,32.6909,33.3242,603000.0],["2021-05-18",33.3543,33.4222,32.9623,33.1809,489300.0],["2021-05-19",33.0302,33.5805,32.7135,33.5654,758900.0],["2021-05-20",33.5654,33.999,33.3016,33.8293,534700.0],["2021-05-21",33.7992,33.9349,33.3845,33.6258,580200.0],["2021-05-24",33.8519,34.2365,33.5428,34.1309,482300.0],["2021-05-25",34.2968,34.342,33.9273,34.0555,969300.0],["2021-05-26",34.1912,34.7944,34.1007,34.4023,493200.0],["2021-05-27",34.621,34.7114,34.2817,34.5154,1161100.0],["2021-05-28",34.9678,35.0582,34.6511,34.7567,989600.0],["2021-06-01",34.7944,35.2241,34.5833,35.2015,544800.0],["2021-06-02",35.3372,35.537,35.0281,35.3824,840800.0],["2021-06-03",35.5935,35.8499,35.1563,35.7971,712900.0],["2021-06-04",36.0007,36.0007,35.3975,35.5182,434900.0],["2021-06-07",35.6388,36.4681,35.6388,36.257,733900.0],["2021-06-08",36.2419,37.0185,36.2419,36.6868,758000.0],["2021-06-09",36.8677,36.8677,36.6302,36.732,325900.0],["2021-06-10",36.6641,37.3201,36.4681,37.3201,483500.0],["2021-06-11",37.1693,37.2861,36.8677,37.1391,486400.0],["2021-06-14",37.2379,37.7774,37.2303,37.7774,544700.0],["2021-06-15",38.0585,38.0676,37.6862,37.7394,945500.0],["2021-06-16",37.747,38.1117,37.5266,37.6178,604200.0],["2021-06-17",37.3595,37.9901,37.2151,37.8381,744600.0],["2021-06-18",37.9141,38.1572,37.2607,37.3367,1812200.0],["2021-06-21",37.4126,38.3776,37.4126,38.3092,601800.0],["2021-06-22",38.3624,38.7271,38.0737,38.3472,550200.0],["2021-06-23",38.2712,39.0766,38.1269,39.0082,1044800.0],["2021-06-24",39.0082,39.183,38.3928,38.6055,623400.0],["2021-06-25",38.5827,39.2894,38.5296,39.0158,1535800.0],["2021-06-28",38.9019,39.0728,38.1573,38.4384,703800.0],["2021-06-29",38.5372,38.8183,38.3092,38.4004,341700.0],["2021-06-30",38.4004,38.6891,38.3168,38.4156,519800.0],["2021-07-01",38.4536,38.6511,38.1421,38.2332,635900.0],["2021-07-02",38.5675,38.7689,38.4156,38.6435,486900.0],["2021-07-06",38.5676,39.5477,38.4916,39.4641,1309200.0],["2021-07-07",39.4641,39.8668,39.1526,39.806,671400.0],["2021-07-08",39.221,39.5013,38.9323,39.145,645900.0],["2021-07-09",39.297,40.0644,39.2894,40.0416,734100.0],["2021-07-12",40.0416,40.6646,39.9124,40.5962,413600.0],["2021-07-13",40.4519,40.7558,40.0112,40.0568,489500.0],["2021-07-14",40.1175,40.6038,39.996,40.4595,305400.0],["2021-07-15",40.581,40.695,40.2695,40.5658,426400.0],["2021-07-16",40.6798,41.0141,40.505,40.5126,321900.0],["2021-07-19",40.2619,40.2688,39.2362,39.6465,843300.0],["2021-07-20",39.8668,40.6418,39.749,40.4974,934100.0],["2021-07-21",38.9778,40.4063,38.7879,40.1631,5682300.0],["2021-07-22",40.3151,41.5992,40.1783,41.2952,4771600.0],["2021-07-23",41.3256,41.8043,41.3256,41.5688,3206000.0],["2021-07-26",41.7663,41.9563,41.28,41.47,1023900.0],["2021-07-27",41.4016,41.6371,41.2193,41.432,740900.0],["2021-07-28",41.546,41.7815,41.0977,41.3332,616700.0],["2021-07-29",41.4776,41.7967,41.2307,41.2572,527000.0],["2021-07-30",41.5004,42.1614,41.1357,41.1585,556500.0],["2021-08-02",41.5308,41.7283,41.2117,41.2345,438500.0],["2021-08-03",41.1737,41.4472,40.9412,41.4472,618900.0],["2021-08-04",41.2497,41.8499,41.0673,41.5232,671800.0],["2021-08-05",41.7283,41.8347,40.9305,41.5536,497600.0],["2021-08-06",41.7131,41.9715,41.2193,41.318,459900.0],["2021-08-09",41.2193,41.8271,41.0293,41.7207,490600.0],["2021-08-10",41.7891,41.9563,41.4092,41.5004,347700.0],["2021-08-11",41.6371,41.9183,41.3712,41.6523,352400.0],["2021-08-12",41.7815,41.9943,41.6333,41.9411,423300.0],["2021-08-13",42.017,42.3286,41.9107,42.2678,632400.0],["2021-08-16",42.4349,42.5717,42.1614,42.4653,290700.0],["2021-08-17",42.1842,42.4881,41.9373,42.4349,467500.0],["2021-08-18",42.4349,42.5261,41.8917,41.9259,516800.0],["2021-08-19",41.8499,42.0398,41.5612,41.9715,643400.0],["2021-08-20",41.9791,42.5033,41.622,42.2222,1145900.0],["2021-08-23",42.2146,42.4881,41.8347,42.1082,439800.0],["2021-08-24",42.283,42.321,41.3104,41.4016,645300.0],["2021-08-25",41.3636,42.169,41.2117,41.8043,455800.0],["2021-08-26",42.321,42.6477,42.0702,42.5337,526300.0],["2021-08-27",42.6401,43.2251,42.6401,43.0352,845200.0],["2021-08-30",43.058,43.4759,42.8528,43.4379,575300.0],["2021-08-31",43.4379,43.5595,43.1036,43.4987,625700.0],["2021-09-01",43.6202,43.8862,43.2707,43.8634,602200.0],["2021-09-02",43.9014,44.4522,43.8026,44.4028,640400.0],["2021-09-03",44.2205,44.7827,43.8558,44.6536,309500.0],["2021-09-07",44.684,44.7295,43.8406,44.2965,410700.0],["2021-09-08",44.1369,45.0897,44.1027,45.0639,461200.0],["2021-09-09",44.8207,44.9119,43.9545,43.9621,419400.0],["2021-09-10",44.0609,44.608,43.7722,43.9317,479100.0],["2021-09-13",44.494,44.9955,44.2053,44.2281,652900.0],["2021-09-14",44.2128,44.251,43.4017,43.7077,712700.0],["2021-09-15",43.7078,44.5074,43.6924,44.3276,786200.0],["2021-09-16",44.3658,44.5112,43.8684,43.8837,638000.0],["2021-09-17",44.121,44.2969,43.1951,43.4782,2764200.0],["2021-09-20",43.0497,43.8378,42.9655,43.3864,689300.0],["2021-09-21",43.7384,44.2204,43.2869,43.3328,528900.0],["2021-09-22",43.57,43.57,42.8125,43.3175,992900.0],["2021-09-23",43.4476,43.6695,42.9196,42.9961,459200.0],["2021-09-24",42.9196,43.3098,42.2692,42.361,469900.0],["2021-09-27",42.2309,42.4681,41.1903,41.2438,489200.0],["2021-09-28",41.0908,41.5423,40.559,41.351,471100.0],["2021-09-29",41.3739,41.9937,41.2744,41.6723,504300.0],["2021-09-30",41.9095,41.9095,40.3409,40.3945,621300.0],["2021-10-01",40.5398,40.823,39.8627,40.4327,503600.0],["2021-10-04",40.448,40.6393,40.1113,40.5016,415300.0],["2021-10-05",40.5092,40.5092,39.5528,39.8741,776400.0],["2021-10-06",39.8053,41.2362,39.4609,41.2056,754400.0],["2021-10-07",41.4428,42.1161,41.3969,41.4963,680900.0],["2021-10-08",41.4657,41.9478,41.2744,41.351,325000.0],["2021-10-11",41.4504,41.9402,41.1367,41.9172,357700.0],["2021-10-12",42.0626,43.0573,41.9746,42.9119,470800.0],["2021-10-13",43.0726,44.2051,43.0206,44.1975,618900.0],["2021-10-14",44.2357,45.1922,44.1095,45.1234,776400.0],["2021-10-15",45.3759,45.3988,44.4729,44.8402,434200.0],["2021-10-18",44.603,45.6972,44.4806,45.5289,318500.0],["2021-10-19",45.5289,45.5978,44.8096,44.9474,376600.0],["2021-10-20",45.1769,45.6054,45.0927,45.5748,283100.0],["2021-10-21",45.5748,45.7202,44.8938,45.284,690800.0],["2021-10-22",45.46,46.0186,45.4524,45.8426,263600.0],["2021-10-25",46.164,47.1435,45.7355,46.8144,426200.0],["2021-10-26",46.9828,47.044,46.5849,46.8756,280400.0],["2021-10-27",47.1358,47.1664,46.1028,46.1257,517200.0],["2021-10-28",46.1411,47.9622,46.1411,47.9086,275400.0],["2021-10-29",47.6944,48.1535,47.6332,47.7939,798700.0],["2021-11-01",47.9393,48.0999,46.3247,47.9622,591600.0],["2021-11-02",48.2147,49.7222,48.2147,49.4008,409800.0],["2021-11-03",48.9646,49.7068,48.0502,48.2683,699600.0],["2021-11-04",48.406,48.957,47.748,48.1382,321400.0],["2021-11-05",48.6585,48.8192,46.9675,47.4572,603800.0],["2021-11-08",47.7327,48.0005,46.9292,47.6867,258600.0],["2021-11-09",47.8168,48.1994,47.4954,47.5796,227600.0],["2021-11-10",47.373,48.077,47.373,47.725,282400.0],["2021-11-11",47.6638,47.8245,47.396,47.4954,298500.0],["2021-11-12",47.6485,47.702,47.1511,47.2429,512400.0],["2021-11-15",47.3654,47.4495,46.6461,47.4036,373500.0],["2021-11-16",47.4036,47.5643,46.6155,46.9751,377700.0],["2021-11-17",46.7915,47.4419,45.8847,47.2123,313900.0],["2021-11-18",47.4572,47.725,47.1741,47.3654,478100.0],["2021-11-19",47.4878,47.9546,47.044,47.3577,898800.0],["2021-11-22",47.5567,48.1076,47.1511,47.4495,526900.0],["2021-11-23",47.4342,47.9928,47.35,47.5413,383100.0],["2021-11-24",47.5031,48.5897,47.4266,48.4443,541600.0],["2021-11-26",47.5949,47.9699,46.6231,46.7838,322000.0],["2021-11-29",47.4189,47.8168,46.8221,47.4189,551800.0],["2021-11-30",47.3654,47.8398,46.7226,46.9675,663200.0],["2021-12-01",47.4878,48.2453,46.3477,46.3783,947800.0],["2021-12-02",46.6767,48.4443,46.5543,48.054,490800.0],["2021-12-03",48.2836,48.5131,47.2161,47.5873,322900.0],["2021-12-06",48.077,48.6432,47.4419,48.4672,424200.0],["2021-12-07",49.1483,49.6915,48.7427,49.1253,547200.0],["2021-12-08",49.2554,49.5156,48.8498,49.0335,689800.0],["2021-12-09",49.0258,49.0258,48.1535,48.1994,451400.0],["2021-12-10",48.4443,48.8116,48.1229,48.4366,361600.0],["2021-12-13",49.2095,50.1507,48.934,49.8293,584600.0],["2021-12-14",49.8293,50.1298,48.5425,49.2129,805800.0],["2021-12-15",49.1898,49.9834,49.1281,49.8524,997800.0],["2021-12-16",49.7445,50.2723,48.9201,49.7753,760100.0],["2021-12-17",49.6829,50.8926,49.3523,50.2993,1531300.0],["2021-12-20",49.8909,50.8464,49.33,50.4996,518200.0],["2021-12-21",50.8232,51.2778,49.8447,50.2993,577800.0],["2021-12-22",50.4842,51.848,50.4765,51.8403,530200.0],["2021-12-23",52.0484,52.0722,51.0313,51.6939,344700.0],["2021-12-27",51.6862,52.3026,51.1777,52.3026,407500.0],["2021-12-28",52.1871,52.7187,52.0561,52.5415,240800.0],["2021-12-29",52.7495,53.2658,52.5338,53.2272,391000.0],["2021-12-30",53.3428,53.5509,52.8035,52.9807,476900.0],["2021-12-31",53.0731,53.9669,53.0731,53.3197,395900.0],["2022-01-03",53.5124,53.7435,51.1623,51.8866,531000.0],["2022-01-04",51.9405,52.9113,51.8904,52.0946,680000.0],["2022-01-05",51.8943,52.4644,50.8849,51.5013,485700.0],["2022-01-06",51.8403,51.9328,50.9889,51.1392,397800.0],["2022-01-07",50.8309,51.4936,49.3207,49.5519,718200.0],["2022-01-10",49.444,50.1298,48.8353,50.0835,703300.0],["2022-01-11",50.1144,50.7693,49.3516,50.7077,531600.0],["2022-01-12",50.5613,51.378,50.4927,51.1237,475000.0],["2022-01-13",51.2778,51.6092,49.5827,49.8601,390400.0],["2022-01-14",49.6058,50.2222,48.3422,49.1127,391000.0],["2022-01-18",48.7043,48.9047,48.0417,48.242,581300.0],["2022-01-19",48.242,48.9524,48.0455,48.0571,296800.0],["2022-01-20",48.0956,48.9047,47.0092,47.0554,400100.0],["2022-01-21",47.0785,47.94,46.9707,47.1633,538300.0],["2022-01-24",47.0092,47.4561,45.5375,47.1633,447000.0],["2022-01-25",46.8166,47.2403,45.3141,46.6856,690800.0],["2022-01-26",46.8397,47.1903,45.5991,46.0383,525300.0],["2022-01-27",46.3774,46.8281,45.1523,45.2832,485800.0],["2022-01-28",45.6839,46.9244,44.5975,46.8859,645400.0],["2022-01-31",46.9784,47.6256,46.6393,47.433,547600.0],["2022-02-01",47.4869,47.772,46.231,47.3636,642000.0],["2022-02-02",47.772,48.9355,47.5563,48.8199,578300.0],["2022-02-03",48.0648,48.5464,47.7951,48.1881,480100.0],["2022-02-04",47.772,48.1842,46.9861,47.5254,639600.0],["2022-02-07",47.4022,47.6402,47.0862,47.3482,320100.0],["2022-02-08",47.4715,48.0609,47.248,47.6795,349000.0],["2022-02-09",48.3268,48.8199,47.7412,48.504,408600.0],["2022-02-10",47.4715,48.5425,46.9822,47.3097,398300.0],["2022-02-11",47.6102,47.7466,46.4236,46.9398,332400.0],["2022-02-14",46.9244,47.772,46.5084,46.5469,742600.0],["2022-02-15",47.2403,47.6795,45.8688,46.0075,499100.0],["2022-02-16",46.308,46.3157,44.6899,45.6993,1400100.0],["2022-02-17",45.5606,45.5683,44.7978,44.844,621600.0],["2022-02-18",44.6822,45.5321,44.4742,44.4742,635300.0],["2022-02-22",44.4588,45.1985,44.0735,44.4125,805700.0],["2022-02-23",44.6129,45.1291,43.696,43.8038,715100.0],["2022-02-24",43.0719,44.1121,42.702,43.9965,816400.0],["2022-02-25",44.4819,45.9613,43.9965,45.9228,532200.0],["2022-02-28",45.6069,45.7995,44.2507,44.898,667300.0],["2022-03-01",44.9981,45.4604,44.5898,45.237,820700.0],["2022-03-02",45.5914,46.3774,45.4836,46.1231,675800.0],["2022-03-03",46.6085,47.0246,46.046,46.9938,402000.0],["2022-03-04",46.6547,48.0802,46.5469,47.9338,630300.0],["2022-03-07",47.7566,48.296,47.0708,47.0708,647400.0],["2022-03-08",46.9013,47.4099,46.177,46.4082,497500.0],["2022-03-09",47.2558,47.3598,46.5084,46.963,329900.0],["2022-03-10",46.4544,46.832,45.9382,46.6393,545300.0],["2022-03-11",46.9244,47.302,46.1347,46.2156,370400.0],["2022-03-14",46.6041,47.0081,46.0135,46.099,543600.0],["2022-03-15",46.6584,46.8138,45.6367,46.2933,509100.0],["2022-03-16",46.7284,47.3344,46.2933,47.1713,588400.0],["2022-03-17",46.8605,48.0143,46.7905,47.9483,409200.0],["2022-03-18",48.5465,48.7719,47.3111,47.5831,938300.0],["2022-03-21",47.35,47.956,46.977,47.3344,427700.0],["2022-03-22",47.6064,47.8356,46.9141,47.2334,461300.0],["2022-03-23",47.0703,47.3616,46.4525,46.8061,384100.0],["2022-03-24",47.0314,47.1713,46.5186,47.1557,508600.0],["2022-03-25",47.2023,47.6297,46.6118,47.5986,401100.0],["2022-03-28",47.8006,48.5932,47.6452,48.3678,322600.0],["2022-03-29",48.7641,49.9879,48.2979,49.9451,632300.0],["2022-03-30",50.1161,50.3181,49.2225,49.5411,467800.0],["2022-03-31",49.7664,50.1005,48.6709,48.7641,435600.0],["2022-04-01",48.9117,50.0694,48.8418,50.0228,440000.0],["2022-04-04",50.0228,50.2443,48.3834,48.9117,509200.0],["2022-04-05",48.7952,49.5877,47.9568,48.2979,668400.0],["2022-04-06",48.1736,49.7431,47.9638,49.5799,817100.0],["2022-04-07",49.1215,49.8053,48.9894,49.5411,615100.0],["2022-04-08",49.5489,49.9917,49.2147,49.8441,671300.0],["2022-04-11",49.8985,50.2326,48.9047,49.3235,728400.0],["2022-04-12",49.409,49.9374,49.0982,49.5022,712400.0],["2022-04-13",49.6421,49.9529,49.0244,49.4867,514700.0],["2022-04-14",49.6421,49.7905,48.9622,49.0827,628500.0],["2022-04-18",49.0671,49.8441,49.0594,49.3857,1080900.0],["2022-04-19",49.6188,51.1184,49.6071,51.0407,632400.0],["2022-04-20",51.5069,52.4004,51.468,51.8643,1141700.0],["2022-04-21",51.9342,52.0896,50.5916,50.6289,415800.0],["2022-04-22",50.489,50.489,49.3002,49.4168,642900.0],["2022-04-25",49.1137,49.6809,47.7385,48.531,646500.0],["2022-04-26",48.3445,48.4921,47.2179,47.35,766300.0],["2022-04-27",47.3344,48.0803,46.9537,46.977,905400.0],["2022-04-28",47.6064,47.8939,46.6429,47.8162,728600.0],["2022-04-29",47.4743,47.4743,43.8768,43.9778,1423500.0],["2022-05-02",44.1721,44.6771,41.0369,42.1985,1069500.0],["2022-05-03",42.3306,43.1309,41.6779,42.9988,936300.0],["2022-05-04",43.0687,44.4596,42.3461,44.4285,1410400.0],["2022-05-05",43.6049,44.7237,42.4627,42.8201,1229200.0],["2022-05-06",42.385,42.7269,40.0618,40.7611,956900.0],["2022-05-09",40.2482,40.4425,38.4145,38.6476,1820600.0],["2022-05-10",39.3236,40.6057,38.8963,40.1006,1542900.0],["2022-05-11",40.0307,41.0408,39.2926,39.4246,1173300.0],["2022-05-12",39.4246,39.5256,38.1426,38.904,968000.0],["2022-05-13",39.4013,40.0618,38.974,39.9375,944500.0],["2022-05-16",40.1317,40.3104,39.5723,39.6966,674800.0],["2022-05-17",40.2483,40.2483,39.0284,39.4868,834800.0],["2022-05-18",39.4324,39.6733,37.3656,37.5987,929100.0],["2022-05-19",37.3345,37.995,37.0237,37.3112,821300.0],["2022-05-20",37.7386,37.824,36.7673,37.6298,778800.0],["2022-05-23",38.2048,38.7953,37.4977,38.6865,689600.0],["2022-05-24",38.6865,39.2226,38.2825,39.0206,862700.0],["2022-05-25",38.8186,39.5256,38.6088,39.2382,1002000.0],["2022-05-26",39.7277,40.4969,39.6422,40.1628,1077400.0],["2022-05-27",40.4658,41.6857,40.0307,41.5381,1049300.0],["2022-05-31",40.8932,41.3594,40.6911,40.7533,986600.0],["2022-06-01",40.6445,41.134,40.3959,40.5435,908700.0],["2022-06-02",40.559,40.5979,39.6655,40.4114,842700.0],["2022-06-03",40.1162,40.4386,39.3702,39.953,621800.0],["2022-06-06",40.0307,40.221,39.2871,39.3625,821000.0],["2022-06-07",39.0905,40.5629,38.9584,40.4891,680100.0],["2022-06-08",40.2016,40.2327,38.3368,38.4689,780200.0],["2022-06-09",38.4767,38.9157,38.1892,38.197,868800.0],["2022-06-10",37.7774,38.1892,37.4278,37.8396,1468000.0],["2022-06-13",36.8373,37.2296,35.9437,36.0991,1145300.0],["2022-06-14",36.0991,36.4687,35.4858,35.8553,924400.0],["2022-06-15",36.4923,37.6953,36.1817,37.137,1134100.0],["2022-06-16",36.1227,36.964,36.1227,36.4372,820800.0],["2022-06-17",36.5237,36.8854,35.934,36.1384,1758100.0],["2022-06-21",36.5001,37.0922,36.1699,36.6023,946500.0],["2022-06-22",36.2878,37.6796,36.1777,37.4201,1012200.0],["2022-06-23",37.6088,38.3715,37.6088,38.2457,1065200.0],["2022-06-24",38.5445,39.7711,38.3086,39.7711,9555800.0],["2022-06-27",39.8655,40.0228,39.2994,39.5274,976500.0],["2022-06-28",39.7475,40.2429,39.5431,39.6139,667100.0],["2022-06-29",39.3937,39.7122,39.3151,39.4881,760100.0],["2022-06-30",39.3465,40.3451,38.8826,39.3701,1064300.0],["2022-07-01",39.433,40.754,39.378,40.5968,759200.0],["2022-07-05",40.2744,40.3255,39.0792,40.0699,726200.0],["2022-07-06",40.3766,41.0843,40.0542,40.6203,721700.0],["2022-07-07",40.7147,40.9349,40.2272,40.4316,807000.0],["2022-07-08",40.2036,40.3294,39.834,40.1957,416400.0],["2022-07-11",39.9205,40.1092,39.1893,39.4802,1044300.0],["2022-07-12",39.15,39.5352,38.344,38.6939,784300.0],["2022-07-13",38.458,39.3858,38.2772,39.0163,819800.0],["2022-07-14",38.3007,39.2522,38.3007,39.032,908400.0],["2022-07-15",39.7633,39.8498,38.9927,39.1185,793700.0],["2022-07-18",39.3858,39.7004,38.8276,38.9298,892000.0],["2022-07-19",39.4094,40.2115,39.2994,40.0228,686600.0],["2022-07-20",39.9834,40.9584,39.9127,40.3766,489700.0],["2022-07-21",40.2901,40.4709,40.0306,40.3766,633200.0],["2022-07-22",40.581,41.1472,40.1997,40.6282,590800.0],["2022-07-25",40.6754,41.0214,40.4945,40.8877,432500.0],["2022-07-26",40.754,41.4971,40.7226,41.383,796600.0],["2022-07-27",41.4145,41.4892,40.8405,41.4381,560400.0],["2022-07-28",41.8312,43.0421,41.8312,42.995,617600.0],["2022-07-29",42.8377,43.3724,42.8377,43.1208,329700.0],["2022-08-01",43.0579,43.1915,42.4328,43.1837,719600.0],["2022-08-02",43.0264,43.2466,42.0144,42.0435,942600.0],["2022-08-03",42.4917,43.4746,42.2087,42.6569,1041200.0],["2022-08-04",41.9964,42.7198,41.0843,41.6425,743700.0],["2022-08-05",41.1629,42.02,41.1629,41.9335,848800.0],["2022-08-08",42.4603,43.3645,42.3502,42.7984,913000.0],["2022-08-09",42.9085,43.569,42.6018,43.5454,758800.0],["2022-08-10",44.0958,44.4575,43.8206,44.4496,521900.0],["2022-08-11",44.4889,44.7484,44.1037,44.2452,766000.0],["2022-08-12",44.717,45.2202,44.3081,45.1337,638300.0],["2022-08-15",45.2123,45.3381,44.7956,45.2517,475900.0],["2022-08-16",45.2438,45.2752,44.7563,44.9057,556700.0],["2022-08-17",44.4732,45.8492,44.2609,45.2988,679800.0],["2022-08-18",45.4168,45.5505,44.3946,44.4418,601000.0],["2022-08-19",44.3867,44.3867,43.9385,44.0958,778500.0],["2022-08-22",43.6083,43.7341,42.8613,42.8927,385300.0],["2022-08-23",42.6411,42.7276,41.8706,41.8784,615000.0],["2022-08-24",42.0042,42.995,42.0042,42.9085,683200.0],["2022-08-25",43.05,43.742,42.9557,43.6555,570200.0],["2022-08-26",43.4982,43.569,42.2716,42.3581,584900.0],["2022-08-29",41.8234,42.1536,41.5482,41.6347,598400.0],["2022-08-30",41.6976,41.7605,40.5732,40.6754,779000.0],["2022-08-31",40.7461,40.9427,39.5274,39.7239,1048100.0],["2022-09-01",39.5431,40.3687,39.433,40.3294,863800.0],["2022-09-02",40.5574,40.9427,39.8812,39.9284,699900.0],["2022-09-06",40.2665,40.982,39.952,40.4788,663600.0],["2022-09-07",40.6125,41.3044,40.5024,41.2101,483400.0],["2022-09-08",40.8484,41.166,40.0935,40.6203,599000.0],["2022-09-09",40.8641,40.8641,40.2862,40.4631,705700.0],["2022-09-12",40.7226,40.7226,40.1171,40.4788,662100.0],["2022-09-13",39.6689,39.8576,38.5681,38.7883,715700.0],["2022-09-14",38.6213,38.7167,37.9533,38.2396,580600.0],["2022-09-15",38.1124,38.1442,37.1264,37.1741,750500.0],["2022-09-16",37.0946,37.182,36.4306,37.1502,1342200.0],["2022-09-19",36.7129,36.9156,36.3073,36.8003,812000.0],["2022-09-20",36.4982,36.4982,35.6473,35.7905,1203700.0],["2022-09-21",36.1404,36.5777,35.4724,35.4724,541200.0],["2022-09-22",35.3452,35.3452,34.7011,34.8204,744800.0],["2022-09-23",34.5103,34.5341,33.2618,33.6356,1136800.0],["2022-09-26",33.4765,33.4765,32.5144,32.7688,1095200.0],["2022-09-27",33.1187,33.242,31.8226,32.0929,1160900.0],["2022-09-28",32.4985,33.2658,31.9896,33.0551,949100.0],["2022-09-29",32.7052,32.7092,31.8862,32.0293,814600.0],["2022-09-30",32.3554,33.2618,32.3156,33.0631,1089500.0],["2022-10-03",33.3811,33.7469,32.9676,33.4209,620100.0],["2022-10-04",33.9457,34.55,33.7389,34.1763,487500.0],["2022-10-05",33.7708,34.0014,32.7529,33.3811,692200.0],["2022-10-06",33.397,33.6038,32.3554,32.5144,726000.0],["2022-10-07",32.1486,32.3872,31.0592,31.3057,746300.0],["2022-10-10",31.4886,31.6636,31.1865,31.3137,633700.0],["2022-10-11",31.3932,31.6954,31.0751,31.433,1100500.0],["2022-10-12",31.4489,31.8305,31.0592,31.4966,891700.0],["2022-10-13",30.8445,32.3633,30.6219,31.9657,1133100.0],["2022-10-14",32.419,32.4985,31.1387,31.1706,513000.0],["2022-10-17",31.6317,32.8921,31.6317,32.7291,678100.0],["2022-10-18",33.23,33.9377,32.7569,33.0949,735000.0],["2022-10-19",32.6098,32.7768,31.7669,31.8544,531500.0],["2022-10-20",31.9021,32.244,31.5912,31.7272,447300.0],["2022-10-21",31.7272,31.7351,30.9877,31.6954,555300.0],["2022-10-24",32.0611,32.1486,31.1149,31.1308,796300.0],["2022-10-25",31.3455,32.6973,31.099,32.6893,750700.0],["2022-10-26",32.8166,33.3493,32.7211,32.7529,618500.0],["2022-10-27",32.9994,33.1426,32.4428,32.8961,580400.0],["2022-10-28",32.7529,34.2558,32.7529,33.9855,625000.0],["2022-10-31",33.5481,34.3035,33.5402,33.9218,908600.0],["2022-11-01",34.1922,34.1922,33.6515,33.8662,511700.0],["2022-11-02",33.7151,33.7151,31.1467,31.2262,1392300.0],["2022-11-03",30.7173,30.7809,29.7233,29.8188,1130400.0],["2022-11-04",30.1209,30.7412,29.62,30.1448,884100.0],["2022-11-07",30.2004,30.443,29.2224,29.8267,812200.0],["2022-11-08",29.6995,30.5384,29.6995,29.787,705600.0],["2022-11-09",30.4152,30.6139,29.7552,29.7552,725600.0],["2022-11-10",30.773,32.7291,30.6298,32.5939,1173100.0],["2022-11-11",32.6019,32.7768,32.0413,32.1168,1011300.0],["2022-11-14",32.0293,32.2281,31.1069,31.1069,602700.0],["2022-11-15",31.6715,31.8488,30.9241,31.1626,550300.0],["2022-11-16",30.8922,31.258,30.8525,31.1228,518400.0],["2022-11-17",30.6457,31.099,30.3197,30.7173,598400.0],["2022-11-18",31.2421,31.3216,30.7491,31.266,369500.0],["2022-11-21",31.0354,31.4624,30.8684,31.4091,712900.0],["2022-11-22",31.4648,31.6477,31.0672,31.3853,852100.0],["2022-11-23",31.266,31.4568,30.8048,30.94,398600.0],["2022-11-25",31.1387,31.2421,30.9042,30.9956,114900.0],["2022-11-28",30.8366,31.0115,29.8426,29.9539,574400.0],["2022-11-29",30.0494,30.6378,29.8506,30.6378,448700.0],["2022-11-30",30.4788,31.7192,30.1766,31.6556,536000.0],["2022-12-01",31.9498,32.2043,31.0195,31.6158,495800.0],["2022-12-02",31.0831,31.4886,31.0513,31.1547,464000.0],["2022-12-05",30.9081,31.3773,30.7332,30.8286,542200.0],["2022-12-06",30.6139,30.8922,30.0653,30.3992,606500.0],["2022-12-07",30.2879,30.8763,30.2243,30.5424,459700.0],["2022-12-08",30.6139,31.584,30.6139,30.9002,623800.0],["2022-12-09",30.7889,31.1228,30.5662,30.5901,511500.0],["2022-12-12",30.6378,31.0354,30.4231,31.0354,591600.0],["2022-12-13",32.0771,32.2202,31.0314,31.3057,913100.0],["2022-12-14",31.2251,31.7573,30.588,30.6928,1041000.0],["2022-12-15",30.5477,30.9509,30.1445,30.6203,1323000.0],["2022-12-16",30.1525,30.1525,28.8381,29.4832,2156200.0],["2022-12-19",29.5477,29.5477,28.7292,28.8784,832700.0],["2022-12-20",28.7816,29.3703,28.5235,29.2171,963600.0],["2022-12-21",29.3945,29.709,29.209,29.2977,694300.0],["2022-12-22",29.0155,29.2413,28.5639,29.1203,627700.0],["2022-12-23",29.0638,29.4913,28.9026,29.4509,465100.0],["2022-12-27",29.5154,29.5396,29.08,29.3703,771800.0],["2022-12-28",29.5477,29.6687,28.7735,28.8139,641500.0],["2022-12-29",29.088,29.6606,28.9187,29.5235,429300.0],["2022-12-30",29.2332,29.4026,28.7655,29.1284,477700.0],["2023-01-03",29.2493,29.3945,28.1445,28.3784,937800.0],["2023-01-04",28.58,29.5477,28.5316,29.4429,1432700.0],["2023-01-05",29.2332,29.2372,28.5719,28.8945,1057500.0],["2023-01-06",28.8864,29.8058,28.6768,29.4106,1176100.0],["2023-01-09",29.4106,29.8542,29.2413,29.4267,956900.0],["2023-01-10",29.3138,29.3622,28.7332,29.08,578300.0],["2023-01-11",29.2735,30.5557,29.2735,30.5477,653900.0],["2023-01-12",30.7896,31.0719,30.3461,30.9509,471400.0],["2023-01-13",30.5719,30.9186,30.4912,30.5477,578200.0],["2023-01-17",30.709,31.2896,30.5235,31.1041,515800.0],["2023-01-18",31.088,31.1767,30.3945,30.5396,454000.0],["2023-01-19",30.2654,30.709,30.2654,30.4832,409600.0],["2023-01-20",30.5235,30.9993,30.1445,30.9348,527600.0],["2023-01-23",30.967,31.2573,30.6807,30.9751,392900.0],["2023-01-24",30.967,31.4106,30.7816,31.1122,452600.0],["2023-01-25",30.9751,31.3783,30.6767,31.1767,523100.0],["2023-01-26",31.2332,31.9831,31.2332,31.9751,529200.0],["2023-01-27",31.9428,32.8702,31.9267,32.6041,889100.0],["2023-01-30",32.3702,32.7089,32.0315,32.0799,505300.0],["2023-01-31",32.0235,33.0557,31.9509,32.9025,804100.0],["2023-02-01",32.6847,33.2008,32.2815,33.0557,677700.0],["2023-02-02",33.467,34.6444,33.467,34.2492,689700.0],["2023-02-03",33.7331,33.9347,33.3944,33.9024,560000.0],["2023-02-06",34.0315,34.854,33.9105,34.5234,996500.0],["2023-02-07",34.0557,35.0637,33.8662,34.8218,1221300.0],["2023-02-08",34.6202,34.8379,34.3218,34.3379,963600.0],["2023-02-09",34.5799,34.6202,33.5637,33.6202,1162900.0],["2023-02-10",33.3702,33.5879,32.9267,33.3621,914900.0],["2023-02-13",33.4428,33.7412,33.2896,33.5234,718500.0],["2023-02-14",33.2896,33.7412,33.0154,33.0315,701700.0],["2023-02-15",32.8138,33.6484,32.6073,33.6121,547000.0],["2023-02-16",33.1121,33.6928,32.717,33.467,827800.0],["2023-02-17",33.3783,33.8984,33.0315,33.7976,597100.0],["2023-02-21",33.596,33.7412,33.1525,33.3299,551600.0],["2023-02-22",33.4831,33.5557,32.4105,32.588,555300.0],["2023-02-23",32.7654,32.9992,32.4105,32.838,716400.0],["2023-02-24",32.5557,33.4146,32.3138,33.3944,968100.0],["2023-02-27",33.7976,33.9266,33.0759,33.225,787200.0],["2023-02-28",33.2976,34.8621,32.7976,34.1121,1296300.0],["2023-03-01",33.725,34.6484,33.6605,34.4911,1433400.0],["2023-03-02",34.2895,35.3782,34.1605,35.2976,1276700.0],["2023-03-03",35.5314,36.1161,35.5314,35.9508,908600.0],["2023-03-06",35.9992,36.0758,35.221,35.3863,731900.0],["2023-03-07",35.3298,35.5314,34.5718,34.9024,608100.0],["2023-03-08",34.7411,35.3984,34.6363,34.9105,562400.0],["2023-03-09",34.9186,35.2411,33.9992,34.0476,594400.0],["2023-03-10",34.1363,34.1363,32.0557,32.6122,1020900.0],["2023-03-13",32.3702,33.8823,32.346,33.2573,1179700.0],["2023-03-14",33.715,34.1318,33.5188,34.1073,1284300.0],["2023-03-15",33.8213,34.4751,33.6987,34.2299,940700.0],["2023-03-16",34.0338,34.6934,33.6741,34.2708,1125900.0],["2023-03-17",34.1155,34.3362,33.8458,33.8948,967500.0],["2023-03-20",34.0828,34.516,33.8049,34.4833,401200.0],["2023-03-21",34.8021,34.8021,33.1674,33.5515,666100.0],["2023-03-22",33.3145,33.3309,31.9005,31.9332,1275100.0],["2023-03-23",32.1825,32.5544,31.5736,31.639,656700.0],["2023-03-24",31.5736,32.7424,31.5736,32.7342,480000.0],["2023-03-27",33.0284,33.2655,32.7301,32.7996,430800.0],["2023-03-28",32.4481,32.726,32.0395,32.2602,420200.0],["2023-03-29",32.6525,33.0611,32.4686,33.0611,654400.0],["2023-03-30",33.4371,33.5842,33.0857,33.2655,666300.0],["2023-03-31",33.5025,34.1809,33.5025,34.1482,675300.0],["2023-04-03",34.1809,35.2761,34.1237,34.5569,1301200.0],["2023-04-04",34.6713,35.008,34.4915,34.9492,563900.0],["2023-04-05",34.941,35.0023,34.2013,34.6958,627800.0],["2023-04-06",34.9083,35.0391,34.2871,35.0146,417600.0],["2023-04-10",34.6795,35.1208,34.6795,35.1126,344700.0],["2023-04-11",35.1453,35.3742,34.9001,34.9574,607100.0],["2023-04-12",35.1617,35.3006,34.7857,34.9165,518200.0],["2023-04-13",34.4751,34.4751,32.9018,32.9958,980800.0],["2023-04-14",33.1183,33.6251,32.0476,32.0722,889900.0],["2023-04-17",32.2356,32.6525,31.8188,32.6361,698100.0],["2023-04-18",32.5217,32.9058,32.0558,32.3337,718200.0],["2023-04-19",32.1621,32.3991,31.9986,32.0885,614500.0],["2023-04-20",31.8188,31.9537,31.3938,31.5899,632600.0],["2023-04-21",31.7861,32.1702,31.5736,31.827,418200.0],["2023-04-24",32.0313,32.0313,31.5164,31.7044,478900.0],["2023-04-25",31.7452,31.925,31.214,31.2303,507900.0],["2023-04-26",31.1976,31.4428,30.7971,30.8135,578300.0],["2023-04-27",31.026,31.2957,30.8216,31.263,512400.0],["2023-04-28",31.4673,31.8106,31.312,31.5082,455100.0],["2023-05-01",31.4265,31.6267,31.0587,31.1731,438800.0],["2023-05-02",30.8053,30.9279,29.5548,30.0125,1043000.0],["2023-05-03",30.274,30.5192,29.5384,29.9308,1348200.0],["2023-05-04",30.0288,30.5683,29.8515,30.3885,655200.0],["2023-05-05",30.6418,31.1813,30.5111,31.0342,531200.0],["2023-05-08",29.849,31.2058,29.849,31.0505,535500.0],["2023-05-09",30.8462,31.3529,30.6051,31.1159,573300.0],["2023-05-10",31.5491,31.5491,31.0832,31.312,513200.0],["2023-05-11",31.0832,31.1976,30.7154,31.0587,564200.0],["2023-05-12",31.0587,31.3693,30.8298,31.3693,547100.0],["2023-05-15",31.4673,31.4673,30.9688,31.1241,545700.0],["2023-05-16",30.8462,31.0505,30.6091,30.6091,556700.0],["2023-05-17",30.7808,30.838,30.4048,30.5437,515400.0],["2023-05-18",30.3966,30.5764,30.131,30.3966,408000.0],["2023-05-19",30.6909,30.9279,30.4334,30.6582,562500.0],["2023-05-22",30.6664,31.1322,30.5111,30.6909,1109000.0],["2023-05-23",30.65,31.0342,30.4089,30.4538,845200.0],["2023-05-24",30.4048,30.4784,29.8082,29.9144,557100.0],["2023-05-25",30.0125,30.0697,29.5875,29.7101,481700.0],["2023-05-26",29.9308,30.3231,29.6038,30.225,437400.0],["2023-05-30",30.2659,30.7236,30.1923,30.225,437700.0],["2023-05-31",30.2986,30.5438,29.755,29.9226,875500.0],["2023-06-01",30.0779,30.2577,29.661,30.0125,618500.0],["2023-06-02",30.2822,30.9606,30.1024,30.9361,539900.0],["2023-06-05",30.7808,31.0341,30.3558,30.3558,761000.0],["2023-06-06",30.4947,30.5683,29.7959,30.0125,866800.0],["2023-06-07",30.2005,31.1894,29.9961,30.9688,953000.0],["2023-06-08",30.7481,30.8543,30.2168,30.3231,670500.0],["2023-06-09",30.3067,30.3067,29.8408,29.8981,752700.0],["2023-06-12",29.6202,29.6937,28.9867,29.6856,1077300.0],["2023-06-13",29.4976,29.8245,29.2033,29.424,932900.0],["2023-06-14",29.4489,29.6233,28.9923,29.1749,1322600.0],["2023-06-15",28.6602,29.5153,28.622,29.4987,1213200.0],["2023-06-16",29.5236,29.8723,29.37,29.4821,2193900.0],["2023-06-20",29.2829,29.4821,28.7183,28.8511,1367100.0],["2023-06-21",28.9093,29.0753,28.5522,28.9923,818300.0],["2023-06-22",29.1085,29.1085,28.3696,28.6187,870900.0],["2023-06-23",28.5273,28.93,28.0624,28.079,1607600.0],["2023-06-26",28.0292,28.627,27.9918,28.3862,980600.0],["2023-06-27",28.4941,28.8345,28.3447,28.7515,605800.0],["2023-06-28",28.6934,28.7806,28.3945,28.6104,621400.0],["2023-06-29",28.4692,28.901,28.2957,28.8594,645300.0],["2023-06-30",29.1998,29.4572,28.4858,28.9176,1136200.0],["2023-07-03",28.9259,29.4489,28.8138,29.0836,361600.0],["2023-07-05",29.0587,29.3659,28.5024,29.0836,564400.0],["2023-07-06",28.6436,29.1998,28.2949,29.1417,713900.0],["2023-07-07",29.067,29.6233,28.9757,29.258,872500.0],["2023-07-10",29.1251,29.5361,29.0919,29.4904,469000.0],["2023-07-11",29.6648,30.0965,29.4489,30.0882,502000.0],["2023-07-12",30.4369,30.9185,30.221,30.246,573900.0],["2023-07-13",30.1961,30.495,29.9471,30.495,506400.0],["2023-07-14",30.4452,30.4784,30.1214,30.3788,560300.0],["2023-07-17",30.3788,30.4618,30.1131,30.1297,601400.0],["2023-07-18",30.2875,30.2958,29.1583,29.1998,638500.0],["2023-07-19",29.4987,29.9828,29.1998,29.2912,489200.0],["2023-07-20",29.3244,29.3244,28.6519,28.7183,534500.0],["2023-07-21",28.8262,29.0255,28.6519,28.9923,500000.0],["2023-07-24",29.1417,29.3742,28.8345,28.9674,454400.0],["2023-07-25",28.8262,28.9674,28.353,28.5522,639700.0],["2023-07-26",28.5522,29.1749,28.5522,28.71,576300.0],["2023-07-27",28.7598,29.0089,28.133,28.1786,857000.0],["2023-07-28",28.3862,28.4078,28.1537,28.1786,833600.0],["2023-07-31",28.1952,28.4402,28.0458,28.0541,1108600.0],["2023-08-01",28.079,28.2741,27.5559,27.6639,861800.0],["2023-08-02",27.3982,27.7718,27.2322,27.6307,912900.0],["2023-08-03",27.6307,28.4028,27.3251,28.353,1300400.0],["2023-08-04",28.1122,28.2035,26.6883,26.9748,1441200.0],["2023-08-07",26.9001,27.502,26.7838,27.3567,1271100.0],["2023-08-08",25.9785,26.7091,25.663,26.6095,1454400.0],["2023-08-09",26.5347,26.788,26.2026,26.6344,821700.0],["2023-08-10",26.6261,26.8087,26.3977,26.5513,835100.0],["2023-08-11",26.568,27.0578,26.4434,26.9748,808300.0],["2023-08-14",26.8004,27.0827,26.4351,26.8004,1093300.0],["2023-08-15",26.5015,27.1159,26.3521,26.734,1055100.0],["2023-08-16",26.7257,27.0993,26.6925,26.9748,1625600.0],["2023-08-17",26.9831,27.7801,26.9167,27.0495,1874000.0],["2023-08-18",26.8419,27.1989,26.8336,26.9416,1114500.0],["2023-08-21",26.8668,27.228,26.6219,27.1076,1082800.0],["2023-08-22",27.2072,27.5352,27.1491,27.3318,1007200.0],["2023-08-23",27.5144,27.8009,27.5144,27.639,1040400.0],["2023-08-24",27.6556,28.025,27.2986,27.4646,1378500.0],["2023-08-25",27.6473,27.8299,27.3982,27.5975,1069100.0],["2023-08-28",27.5975,28.0707,27.5975,27.9047,892600.0],["2023-08-29",27.8382,28.4236,27.7718,28.3862,813300.0],["2023-08-30",28.4858,28.4858,28.2243,28.2783,879300.0],["2023-08-31",28.3364,28.382,27.8714,27.8963,1144100.0],["2023-09-01",28.0873,28.436,28.0749,28.1952,928500.0],["2023-09-05",28.1371,28.2451,27.9296,27.9877,946700.0],["2023-09-06",27.9794,28.299,27.6141,28.0624,1051500.0],["2023-09-07",27.8631,28.3015,27.7718,27.9296,1253000.0],["2023-09-08",28.0956,28.4103,27.9379,28.2035,863600.0],["2023-09-11",28.27,28.8677,28.27,28.8179,1198100.0],["2023-09-12",28.8179,28.8926,28.4277,28.8179,849100.0],["2023-09-13",28.8345,28.8594,28.5439,28.6934,1200000.0],["2023-09-14",28.9213,29.339,28.9213,29.2166,957200.0],["2023-09-15",28.9972,29.5837,28.9297,29.4023,1340100.0],["2023-09-18",29.4023,29.4023,28.8031,28.9634,657100.0],["2023-09-19",29.031,29.3095,28.8622,29.2251,792500.0],["2023-09-20",29.3601,29.512,29.1491,29.1744,495300.0],["2023-09-21",28.9212,28.9212,27.6469,27.6638,763500.0],["2023-09-22",27.6807,28.0436,27.6807,27.7904,600600.0],["2023-09-25",27.6554,27.6554,27.3516,27.5963,611800.0],["2023-09-26",27.4528,27.6132,27.2714,27.4528,848000.0],["2023-09-27",27.5372,27.6807,26.8874,26.9296,1390800.0],["2023-09-28",27.0984,27.1237,26.6849,26.7861,949200.0],["2023-09-29",27.225,27.2418,26.457,26.7861,1052900.0],["2023-10-02",26.727,26.8874,25.9422,26.2376,690900.0],["2023-10-03",25.9844,26.035,25.5624,25.6975,734800.0],["2023-10-04",25.8916,26.1025,25.3936,25.7481,492500.0],["2023-10-05",25.7312,25.8072,25.4021,25.6384,677700.0],["2023-10-06",25.4865,26.0435,25.2088,25.8156,537600.0],["2023-10-09",25.7397,26.3726,25.6806,26.2629,617800.0],["2023-10-10",26.2544,26.6089,26.0772,26.3895,522000.0],["2023-10-11",26.6342,26.8452,26.5161,26.6342,518900.0],["2023-10-12",26.5751,26.6671,26.1532,26.2798,451900.0],["2023-10-13",26.4148,26.4148,25.8747,26.0603,651700.0],["2023-10-16",26.2544,26.8958,25.9675,26.7439,1440800.0],["2023-10-17",26.9127,27.0393,26.6005,26.7946,1082400.0],["2023-10-18",26.6427,26.7186,26.3051,26.381,716100.0],["2023-10-19",26.1869,26.5161,25.7726,25.8409,887500.0],["2023-10-20",25.9253,25.9591,25.3177,25.3515,714900.0],["2023-10-23",25.2417,25.4358,24.8957,24.921,747200.0],["2023-10-24",24.8957,24.9675,24.3219,24.3219,979700.0],["2023-10-25",24.0687,24.2122,23.7058,24.0349,769400.0],["2023-10-26",24.1615,24.6257,24.1278,24.2881,700500.0],["2023-10-27",24.3725,24.3725,23.8915,23.9674,663700.0],["2023-10-30",23.9421,24.1615,23.5125,23.9927,615700.0],["2023-10-31",24.2712,24.3725,23.6214,24.0687,771200.0],["2023-11-01",24.1446,24.1953,23.5961,24.1193,963200.0],["2023-11-02",24.7523,26.0603,24.5835,24.9717,2497000.0],["2023-11-03",25.5034,26.3388,25.4865,25.9084,795200.0],["2023-11-06",25.7903,25.8536,25.208,25.4443,627000.0],["2023-11-07",25.4274,25.5287,25.0392,25.478,693300.0],["2023-11-08",25.9169,26.4317,25.7987,26.2123,843600.0],["2023-11-09",26.2966,26.3979,25.5709,25.7143,970200.0],["2023-11-10",25.9422,25.9523,25.554,25.6215,761400.0],["2023-11-13",25.3515,25.5962,24.9379,25.419,1007600.0],["2023-11-14",26.381,27.9761,26.381,27.9592,1283400.0],["2023-11-15",27.9676,28.5837,27.9676,28.3811,1008900.0],["2023-11-16",28.4993,28.7693,28.3305,28.3389,606900.0],["2023-11-17",28.7018,28.7018,27.841,28.052,916600.0],["2023-11-20",28.0014,28.3389,27.7313,28.3052,791300.0],["2023-11-21",28.0942,28.2292,27.8832,28.1111,502600.0],["2023-11-22",28.3896,28.3896,27.6469,27.7651,625400.0],["2023-11-24",27.6891,27.9001,27.4613,27.841,276600.0],["2023-11-27",27.7482,27.8832,27.5288,27.6554,561400.0],["2023-11-28",27.4866,27.8495,27.36,27.7819,522700.0],["2023-11-29",28.0267,28.3474,27.8663,27.8832,561200.0],["2023-11-30",27.8832,28.1702,27.706,28.0098,687700.0],["2023-12-01",27.9761,29.1913,27.8579,29.1744,981300.0],["2023-12-04",29.1829,30.1703,29.1069,30.1618,1385700.0],["2023-12-05",30.0099,30.3812,29.9213,30.2631,703700.0],["2023-12-06",30.3559,30.8623,30.2546,30.5838,876600.0],["2023-12-07",30.5416,31.0057,30.3812,30.8032,719600.0],["2023-12-08",30.9129,31.1661,30.7104,31.0986,604800.0],["2023-12-11",30.7694,31.2336,30.6344,31.2252,562000.0],["2023-12-12",31.1492,31.1745,30.8116,30.896,557100.0],["2023-12-13",30.9213,32.4446,30.7104,32.2294,1702900.0],["2023-12-14",33.0088,34.4991,33.0088,34.4563,1298000.0],["2023-12-15",34.2593,34.392,33.694,34.2935,2303400.0],["2023-12-18",34.3706,34.3706,33.8782,33.9766,712600.0],["2023-12-19",34.2593,34.4477,34.0366,34.285,750000.0],["2023-12-20",34.4392,35.24,34.3621,34.6276,891900.0],["2023-12-21",35.1329,35.2442,34.5162,34.9188,476400.0],["2023-12-22",35.0986,35.6554,34.9573,35.2442,564300.0],["2023-12-26",35.3556,35.8266,35.2442,35.544,344100.0],["2023-12-27",35.604,35.9294,35.5183,35.7924,356300.0],["2023-12-28",35.7753,36.1178,35.7547,36.0579,414300.0],["2023-12-29",35.8181,36.0108,35.4841,35.5183,581300.0],["2024-01-02",35.5012,36.4348,35.3642,36.3919,514900.0],["2024-01-03",36.0408,36.0408,34.4991,34.5505,776700.0],["2024-01-04",34.3535,34.6533,33.9938,34.1222,1110400.0],["2024-01-05",34.3192,34.7989,33.9681,34.285,997900.0],["2024-01-08",34.0794,34.6961,34.0794,34.6104,601300.0],["2024-01-09",34.1736,34.3364,33.7368,34.1479,500100.0],["2024-01-10",34.1223,34.1822,33.6169,33.7111,510400.0],["2024-01-11",33.497,33.6126,32.1181,32.3065,1041600.0],["2024-01-12",32.6491,32.8461,32.3236,32.7176,636900.0],["2024-01-16",32.375,33.0816,32.1952,32.9746,1048100.0],["2024-01-17",32.2209,32.906,31.9725,32.238,699600.0],["2024-01-18",32.4007,32.4221,31.6128,31.7841,695500.0],["2024-01-19",31.8354,32.5206,31.5271,32.2037,666400.0],["2024-01-22",32.4179,32.9489,32.3665,32.5121,558400.0],["2024-01-23",32.6491,32.8204,32.0924,32.4949,697100.0],["2024-01-24",32.9146,32.9146,32.3493,32.5206,1115900.0],["2024-01-25",32.9746,33.3942,32.9532,33.2058,912600.0],["2024-01-26",33.3942,33.4157,32.769,33.0431,486900.0],["2024-01-29",33.0431,33.557,32.8589,33.4884,676800.0],["2024-01-30",33.0003,33.1887,32.4264,32.5035,819800.0],["2024-01-31",32.6834,32.9617,31.8183,31.9896,566000.0],["2024-02-01",31.8783,32.632,31.8783,32.572,623600.0],["2024-02-02",32.0924,32.6148,31.7841,32.2722,615600.0],["2024-02-05",31.6556,31.7155,30.979,31.2273,776700.0],["2024-02-06",31.253,31.9468,31.253,31.6128,574100.0],["2024-02-07",31.6642,32.101,31.3216,31.4243,927600.0],["2024-02-08",31.4843,31.8097,31.4072,31.707,673800.0],["2024-02-09",31.5614,31.8269,31.4243,31.5442,560300.0],["2024-02-12",31.5442,31.904,31.4415,31.4843,827800.0],["2024-02-13",30.4908,30.7563,30.1096,30.5336,806300.0],["2024-02-14",30.6963,31.0646,30.3709,30.8848,693600.0],["2024-02-15",31.2787,31.7412,31.1845,31.6727,490300.0],["2024-02-16",31.2702,31.6898,31.1203,31.4415,823900.0],["2024-02-20",31.1503,31.4072,30.9961,31.253,733900.0],["2024-02-21",31.5614,32.1635,31.176,31.4415,988300.0],["2024-02-22",31.4415,31.5888,30.979,31.0047,733800.0],["2024-02-23",30.9533,31.0989,30.6535,30.6621,649500.0],["2024-02-26",30.4908,30.8676,30.4308,30.4479,714000.0],["2024-02-27",30.6706,30.8077,30.4222,30.4822,661200.0],["2024-02-28",30.191,30.6963,29.9255,30.4223,1560000.0],["2024-02-29",31.5185,31.5185,29.5486,30.6706,2406900.0],["2024-03-01",30.4822,31.2873,30.3623,31.2616,1165100.0],["2024-03-04",31.2616,31.4928,30.6621,31.4158,1063200.0],["2024-03-05",31.3216,31.7498,31.2616,31.3815,986900.0],["2024-03-06",31.6556,31.8269,31.4672,31.5442,924200.0],["2024-03-07",31.5614,31.9339,31.4243,31.904,875700.0],["2024-03-08",32.1523,32.6919,31.7669,32.6748,890300.0],["2024-03-11",32.6063,33.0945,32.4436,32.7176,1339000.0],["2024-03-12",32.5378,33.0003,32.4521,32.829,738300.0],["2024-03-13",32.7262,33.1801,32.5977,32.7005,736100.0],["2024-03-14",32.6136,32.883,31.6226,31.9095,783000.0],["2024-03-15",31.6226,31.9877,31.1793,31.4575,1518600.0],["2024-03-18",31.4488,32.0399,31.4019,31.7617,914300.0],["2024-03-19",31.5444,32.1442,31.5183,31.5879,918600.0],["2024-03-20",31.4227,32.5701,31.3097,32.3441,1053800.0],["2024-03-21",32.5353,32.8613,32.4484,32.631,767400.0],["2024-03-22",32.7613,33.0265,32.3702,32.5788,865100.0],["2024-03-25",32.6483,32.8265,32.2311,32.318,701600.0],["2024-03-26",32.3789,32.6049,32.2398,32.2659,750700.0],["2024-03-27",32.6136,33.9174,32.3824,33.8305,871600.0],["2024-03-28",34.0217,34.4042,33.8957,34.0391,642300.0],["2024-04-01",34.1521,34.1521,33.2655,33.309,871300.0],["2024-04-02",32.9178,33.0091,32.2572,32.4223,1050900.0],["2024-04-03",32.4223,32.883,32.3571,32.4484,966300.0],["2024-04-04",32.6136,33.2046,32.3441,32.4745,679400.0],["2024-04-05",32.4137,32.7527,32.1616,32.7179,581500.0],["2024-04-08",33.0047,33.561,33.0004,33.5436,639000.0],["2024-04-09",33.7696,34.9779,33.6784,34.9605,1057200.0],["2024-04-10",33.8305,33.9087,32.3789,32.5701,746100.0],["2024-04-11",32.7874,32.8135,32.1268,32.6396,617600.0],["2024-04-12",32.3789,32.5527,32.1181,32.2224,672500.0],["2024-04-15",32.3267,32.4223,31.3793,31.527,650300.0],["2024-04-16",31.2923,31.4488,30.936,31.0663,676700.0],["2024-04-17",31.1793,31.6444,31.0403,31.1446,800100.0],["2024-04-18",31.3358,31.3358,30.4318,30.6491,882400.0],["2024-04-19",30.7969,30.8664,30.5361,30.8577,558100.0],["2024-04-22",30.9794,30.9794,30.623,30.8056,431200.0],["2024-04-23",30.8143,31.2098,30.7447,30.9012,527600.0],["2024-04-24",30.6839,31.1533,30.3101,31.1011,603300.0],["2024-04-25",30.7013,30.9933,30.3623,30.5709,405500.0],["2024-04-26",30.597,30.9533,30.2493,30.3536,611000.0],["2024-04-29",30.7186,31.075,30.57,30.8838,523900.0],["2024-04-30",30.5448,30.8925,30.3623,30.4579,708800.0],["2024-05-01",30.5796,31.4314,30.4318,30.9012,861100.0],["2024-05-02",31.3271,31.84,30.9186,31.0403,1134100.0],["2024-05-03",31.7009,32.0573,31.0924,31.3445,621300.0],["2024-05-06",31.6313,31.7791,31.2906,31.6922,514900.0],["2024-05-07",31.9877,32.0833,31.7617,31.8486,774000.0],["2024-05-08",31.5618,31.6079,31.3184,31.4227,457500.0],["2024-05-09",31.64,32.0746,31.4662,32.0399,347400.0],["2024-05-10",32.0746,32.0746,31.753,31.953,476600.0],["2024-05-13",32.179,32.4484,31.8226,31.9964,363700.0],["2024-05-14",32.318,32.5875,32.2485,32.318,445300.0],["2024-05-15",32.9873,32.9873,32.6396,32.7787,406700.0],["2024-05-16",32.7613,32.996,32.6136,32.8917,477000.0],["2024-05-17",33.0308,33.1951,32.7874,33.109,378800.0],["2024-05-20",33.1003,33.2264,32.7353,32.8656,513800.0],["2024-05-21",32.7179,32.8309,32.1181,32.1616,526000.0],["2024-05-22",32.0225,32.5006,31.9703,32.1529,353200.0],["2024-05-23",32.1355,32.3007,31.2576,31.275,506500.0],["2024-05-24",31.5618,31.5618,31.0924,31.1967,400300.0],["2024-05-28",31.5183,31.5966,30.8316,30.8577,642700.0],["2024-05-29",30.4231,30.5796,30.0624,30.3536,1053600.0],["2024-05-30",30.6491,30.9099,30.6491,30.9012,611900.0],["2024-05-31",31.2489,31.8313,30.9707,31.7965,1918900.0],["2024-06-03",31.7878,31.853,31.3445,31.6661,695000.0],["2024-06-04",32.1616,34.1434,32.1616,33.761,2468400.0],["2024-06-05",33.7523,33.8305,33.1047,33.535,907500.0],["2024-06-06",33.2307,33.3872,33.0656,33.3611,524800.0],["2024-06-07",32.857,33.7696,32.631,33.7349,759600.0],["2024-06-10",33.561,33.7523,32.8917,33.674,955000.0],["2024-06-11",33.3959,34.1391,33.0395,34.1086,655300.0],["2024-06-12",35.3256,35.7689,34.9083,34.9779,742700.0],["2024-06-13",35.2039,35.9862,34.7693,35.8384,742700.0],["2024-06-14",35.7591,36.0852,35.4992,35.997,650700.0],["2024-06-17",35.7327,36.3319,35.3009,36.1292,771900.0],["2024-06-18",36.1557,37.169,36.0191,37.1426,870200.0],["2024-06-20",37.0104,37.1999,36.7196,37.0545,922200.0],["2024-06-21",37.2571,37.6184,36.9575,37.2307,3054200.0],["2024-06-24",37.0985,37.8476,36.9531,37.2924,782100.0],["2024-06-25",37.3276,37.407,36.3759,36.4464,629000.0],["2024-06-26",36.2966,36.42,35.9442,36.0587,577000.0],["2024-06-27",36.2702,36.5522,35.6622,36.1292,500400.0],["2024-06-28",36.2526,36.6315,35.8296,36.3231,907800.0],["2024-07-01",36.0499,36.3143,35.1802,35.4507,697100.0],["2024-07-02",35.6269,36.1733,35.5212,35.7239,440000.0],["2024-07-03",35.7327,36.1645,35.53,35.9001,254400.0],["2024-07-05",35.9001,36.0058,35.5476,35.9001,971800.0],["2024-07-08",36.0499,36.0675,35.7679,35.9353,493800.0],["2024-07-09",35.856,35.975,35.2568,35.4066,455800.0],["2024-07-10",35.5829,35.6269,34.5166,35.0101,1555500.0],["2024-07-11",35.7591,37.2219,35.53,37.0633,1175000.0],["2024-07-12",37.4686,38.4908,36.9928,38.3322,841800.0],["2024-07-15",38.5437,38.8962,37.8916,38.8697,766700.0],["2024-07-16",39.0812,40.2312,38.9226,40.077,1075700.0],["2024-07-17",40.1387,40.8172,39.8126,40.3942,742000.0],["2024-07-18",40.2444,41.2754,39.7245,39.7421,839500.0],["2024-07-19",39.6981,39.8479,38.8698,38.9402,554900.0],["2024-07-22",39.046,39.4337,38.2,39.0019,659200.0],["2024-07-23",38.8786,39.1033,38.5701,38.7728,586100.0],["2024-07-24",38.6671,38.8257,37.7594,37.8035,645100.0],["2024-07-25",37.9621,38.2133,37.5259,37.6889,543200.0],["2024-07-26",37.9533,38.3807,37.8564,38.297,306000.0],["2024-07-29",38.2617,38.5305,37.8476,38.4203,387300.0],["2024-07-30",38.6671,38.8786,38.0106,38.2617,758000.0],["2024-07-31",38.0855,38.0943,37.1963,37.5127,947600.0],["2024-08-01",37.7771,38.0414,37.4158,37.7594,494400.0],["2024-08-02",37.5215,38.5613,37.4774,37.918,1014900.0],["2024-08-05",36.6227,38.341,36.235,37.3629,947400.0],["2024-08-06",35.5344,37.8123,35.1246,37.3012,1860800.0],["2024-08-07",37.733,38.4424,36.8518,37.0545,1263700.0],["2024-08-08",36.9399,37.2395,36.4641,37.1162,847800.0],["2024-08-09",37.3717,38.3058,36.8254,38.1119,706300.0],["2024-08-12",37.8916,38.156,37.31,37.5039,507700.0],["2024-08-13",37.7947,37.9445,37.3655,37.7066,706500.0],["2024-08-14",37.9533,38.3851,37.7594,38.2353,440400.0],["2024-08-15",38.2529,38.3498,37.5303,37.6625,509700.0],["2024-08-16",37.7154,38.1031,37.3629,37.7859,385900.0],["2024-08-19",37.7859,38.2353,37.7163,38.0502,323000.0],["2024-08-20",37.9092,38.3675,37.8828,38.1472,316300.0],["2024-08-21",38.3146,38.8698,37.874,38.8345,397100.0],["2024-08-22",38.9843,39.5042,38.764,39.4161,460700.0],["2024-08-23",39.4073,40.5617,39.1958,40.1387,711200.0],["2024-08-26",40.3413,40.4163,39.6716,40.1034,433100.0],["2024-08-27",39.654,40.5528,39.4601,40.5352,443300.0],["2024-08-28",40.5352,40.7731,40.3149,40.5793,811700.0],["2024-08-29",40.5528,40.967,40.2973,40.5705,739700.0],["2024-08-30",40.8789,41.1961,40.403,41.1873,1047800.0],["2024-09-03",41.0463,41.4781,40.7996,41.1609,990500.0],["2024-09-04",41.1432,41.7821,40.8833,41.0639,590600.0],["2024-09-05",41.3635,41.4693,40.3942,40.5617,736700.0],["2024-09-06",40.5793,41.0375,40.1651,40.9494,461400.0],["2024-09-09",40.4383,41.2666,40.4295,41.249,716700.0],["2024-09-10",41.2754,41.813,41.1873,41.5134,653800.0],["2024-09-11",41.0463,41.1873,40.3942,41.108,518200.0],["2024-09-12",41.2226,42.2359,41.0904,42.0244,852400.0],["2024-09-13",42.2206,42.6308,41.7391,42.497,762700.0],["2024-09-16",42.7556,43.6027,42.5327,43.4333,881300.0],["2024-09-17",43.4333,43.5759,42.9072,42.925,452300.0],["2024-09-18",43.6294,43.9183,42.9964,43.1569,787400.0],["2024-09-19",43.5849,43.5849,42.3722,42.9161,633500.0],["2024-09-20",42.9785,43.3352,42.8894,43.3085,1603100.0],["2024-09-23",43.6205,44.0842,43.3932,43.8078,687400.0],["2024-09-24",43.6919,43.7864,43.1212,43.4065,496200.0],["2024-09-25",43.46,43.4689,42.8225,42.9339,703100.0],["2024-09-26",42.9518,42.9518,41.7124,41.748,633900.0],["2024-09-27",42.1225,42.4168,41.7659,42.3098,520000.0],["2024-09-30",42.2652,43.041,41.8729,42.9785,818700.0],["2024-10-01",43.2104,43.3709,42.1404,42.3009,443500.0],["2024-10-02",41.8194,42.0467,41.4894,41.8015,548500.0],["2024-10-03",41.7837,41.8729,41.1328,41.3646,388600.0],["2024-10-04",41.0525,41.427,39.6437,39.7953,777200.0],["2024-10-07",39.5367,39.7596,39.2335,39.715,484800.0],["2024-10-08",39.9736,40.1296,39.4386,39.929,590200.0],["2024-10-09",39.8399,40.0271,39.5501,39.8934,528900.0],["2024-10-10",39.715,39.9647,39.0908,39.394,385300.0],["2024-10-11",39.715,39.7774,39.1622,39.3762,339000.0],["2024-10-14",39.287,39.6972,39.0195,39.5545,257700.0],["2024-10-15",39.7685,40.4373,39.7685,39.929,381000.0],["2024-10-16",39.9825,40.4061,39.9469,40.2679,328600.0],["2024-10-17",40.1074,40.1698,39.7507,39.8755,305100.0],["2024-10-18",39.9468,40.1252,39.6793,40.0806,243800.0],["2024-10-21",39.8309,40.0717,38.2259,38.3775,381600.0],["2024-10-22",38.3151,38.4934,38.0833,38.3329,426000.0],["2024-10-23",38.2705,39.1711,38.0833,38.6272,599000.0],["2024-10-24",38.5826,39.0284,38.5015,38.5915,344000.0],["2024-10-25",38.6628,39.0463,38.1501,38.2081,317000.0],["2024-10-28",38.4221,38.7788,38.0431,38.3597,367300.0],["2024-10-29",38.1635,38.2215,37.789,37.896,429800.0],["2024-10-30",38.0476,38.6049,37.8068,37.8693,498700.0],["2024-10-31",38.9749,39.5813,37.5483,37.5839,822200.0],["2024-11-01",37.6374,37.9673,36.9865,37.1113,672200.0],["2024-11-04",37.1827,37.7355,37.1292,37.4234,426300.0],["2024-11-05",37.1203,38.8679,36.9776,38.8055,526300.0],["2024-11-06",38.3953,38.6851,36.7012,37.7355,621000.0],["2024-11-07",37.8514,38.3864,37.6107,38.3329,569400.0],["2024-11-08",38.645,39.1889,38.5068,38.9482,437800.0],["2024-11-11",38.7342,39.0195,38.3508,38.5202,395600.0],["2024-11-12",38.1903,38.5558,37.8068,37.8425,486500.0],["2024-11-13",38.3953,38.5648,38.0119,38.2973,349500.0],["2024-11-14",38.0476,38.6628,37.5928,37.7444,246100.0],["2024-11-15",37.9852,38.752,37.8425,38.4578,384800.0],["2024-11-18",38.2438,38.8456,38.217,38.6628,404300.0],["2024-11-19",38.5648,39.4609,38.5648,39.4475,684400.0],["2024-11-20",39.1265,39.3093,38.4399,39.1444,661800.0],["2024-11-21",39.0908,39.9469,38.8831,39.3762,521800.0],["2024-11-22",39.5456,39.8131,39.2959,39.5456,573600.0],["2024-11-25",40.1252,41.0614,40.0093,40.25,886600.0],["2024-11-26",40.143,40.3124,39.4832,40.1965,508000.0],["2024-11-27",40.6869,41.0793,40.464,40.464,443600.0],["2024-11-29",40.7404,41.0035,40.1341,40.2143,450200.0],["2024-12-02",40.1252,40.3749,39.8399,39.9469,725200.0],["2024-12-03",39.9468,39.9468,38.9214,38.966,566000.0],["2024-12-04",38.7966,38.9482,38.4711,38.6272,370700.0],["2024-12-05",38.5291,38.5336,38.0208,38.2973,434400.0],["2024-12-06",38.431,38.7163,38.2081,38.6985,597900.0],["2024-12-09",38.6896,39.1265,38.4667,38.8412,447300.0],["2024-12-10",38.7074,38.7074,37.954,38.1813,389500.0],["2024-12-11",38.1546,38.3151,37.3878,37.6553,583500.0],["2024-12-12",37.4591,38.077,37.4457,37.7266,461900.0],["2024-12-13",37.5368,37.7447,37.0758,37.4826,686900.0],["2024-12-16",37.4283,37.7266,37.1301,37.1843,685600.0],["2024-12-17",36.877,37.4554,36.6257,37.1933,593900.0],["2024-12-18",37.0487,37.1843,35.0151,35.1054,839200.0],["2024-12-19",35.0964,35.485,33.605,33.6231,1222300.0],["2024-12-20",33.8852,35.1054,33.8491,34.2016,1960100.0],["2024-12-23",34.0841,34.3372,33.7949,34.2558,516400.0],["2024-12-24",34.1925,34.5089,33.7406,34.3914,177500.0],["2024-12-26",34.0027,34.5179,34.0027,34.4275,474300.0],["2024-12-27",34.1926,34.4999,33.831,34.066,310900.0],["2024-12-30",34.1835,34.1835,33.3158,33.7677,523400.0],["2024-12-31",34.0027,34.5179,33.8129,34.2649,734600.0],["2025-01-02",34.1474,34.3995,33.5689,33.8039,523400.0],["2025-01-03",33.7768,34.6626,33.7768,34.5631,457500.0],["2025-01-06",34.527,34.5631,33.7587,33.8581,644200.0],["2025-01-07",34.1293,34.1835,33.1351,33.596,789000.0],["2025-01-08",33.3881,33.4424,32.7374,33.3881,631700.0],["2025-01-10",33.352,33.6683,32.7012,32.9814,810700.0],["2025-01-13",32.9452,33.135,32.421,32.8006,774100.0],["2025-01-14",32.891,33.0085,32.4029,32.4843,598000.0],["2025-01-15",33.4424,33.4442,32.2402,32.4662,487500.0],["2025-01-16",32.412,33.5418,32.412,33.3339,429500.0],["2025-01-17",33.2977,33.5599,33.0763,33.0899,381600.0],["2025-01-21",33.1802,33.6231,33.1486,33.3429,451200.0],["2025-01-22",32.9904,33.1233,32.5927,32.665,312800.0],["2025-01-23",32.7464,32.9,32.3125,32.882,319100.0],["2025-01-24",32.8097,33.4695,32.8097,33.1983,371900.0],["2025-01-27",33.3972,34.3824,33.3972,34.3462,423700.0],["2025-01-28",34.1022,34.3191,33.9395,34.0479,378600.0],["2025-01-29",33.9756,34.1926,33.1079,33.4875,422700.0],["2025-01-30",34.066,34.066,33.2616,33.8491,514900.0],["2025-01-31",33.6683,34.1022,33.4875,33.5779,596600.0],["2025-02-03",33.0989,33.7226,32.7735,33.5418,511400.0],["2025-02-04",33.0085,33.4966,32.8277,33.1802,345100.0],["2025-02-05",33.6231,33.9621,33.1983,33.84,271800.0],["2025-02-06",33.9756,34.292,33.84,34.1474,309200.0],["2025-02-07",34.1474,34.31,33.7045,34.0118,246700.0],["2025-02-10",33.9847,34.1925,33.7677,34.0118,310800.0],["2025-02-11",33.8581,34.2739,33.8039,34.2558,323100.0],["2025-02-12",33.3791,34.0931,33.3791,34.0841,461800.0],["2025-02-13",34.1745,34.3643,34.0208,34.1835,321800.0],["2025-02-14",34.4095,34.8614,33.7497,33.7858,481900.0],["2025-02-18",33.7135,34.2377,33.6367,34.066,293700.0],["2025-02-19",33.9937,34.1654,33.7768,33.8672,322000.0],["2025-02-20",33.8943,34.2468,33.6774,34.1474,283500.0],["2025-02-21",34.301,34.301,33.7949,34.1022,357300.0],["2025-02-24",34.1022,34.6445,33.6954,34.4637,548900.0],["2025-02-25",34.6354,35.5583,34.5496,35.1235,678000.0],["2025-02-26",34.9789,35.2501,34.4004,34.5541,560700.0],["2025-02-27",35.2862,35.4308,34.2468,35.25,713800.0],["2025-02-28",35.2772,35.4218,34.0299,34.9066,1703500.0],["2025-03-03",35.015,35.2139,34.5812,34.8614,575300.0],["2025-03-04",34.7168,35.3133,34.3643,34.3914,565300.0],["2025-03-05",34.5179,35.1009,34.2875,35.0783,903100.0],["2025-03-06",34.8343,35.316,34.1926,35.0331,636200.0],["2025-03-07",35.0241,35.8421,35.0241,35.7291,678200.0],["2025-03-10",36.0364,36.7143,35.4941,35.7833,1032600.0],["2025-03-11",35.702,35.702,33.9666,34.1654,1461800.0],["2025-03-12",34.0118,34.2106,33.4424,33.587,616600.0],["2025-03-13",33.5418,33.9033,32.6108,33.117,821100.0],["2025-03-14",33.1812,33.6862,32.9884,33.677,807300.0],["2025-03-17",33.677,34.6135,33.677,34.2095,854400.0],["2025-03-18",34.2004,34.9257,33.9525,34.9165,877900.0],["2025-03-19",34.7053,35.4582,34.6135,35.2103,792800.0],["2025-03-20",35.0634,35.5225,35.0175,35.247,622700.0],["2025-03-21",35.2195,35.2195,34.7742,35.0267,1361200.0],["2025-03-24",35.0542,35.7336,35.0542,35.5776,701000.0],["2025-03-25",35.5592,35.5592,34.3748,34.5584,719300.0],["2025-03-26",34.7421,35.169,34.7053,34.9624,353500.0],["2025-03-27",35.146,35.6786,34.9073,35.1552,496400.0],["2025-03-28",35.4307,35.651,34.9165,35.5408,606700.0],["2025-03-31",35.4766,36.4773,35.3021,36.1744,885700.0],["2025-04-01",36.3488,36.3993,35.5362,35.8071,615500.0],["2025-04-02",35.8163,35.9448,34.5401,35.8438,1602400.0],["2025-04-03",35.6602,36.2368,34.2371,34.3932,1315500.0],["2025-04-04",34.3014,34.4207,32.2218,32.2815,1258600.0],["2025-04-07",31.5561,31.8499,29.8392,30.8216,1579500.0],["2025-04-08",31.4552,31.6755,29.5363,29.8392,1197200.0],["2025-04-09",29.0221,32.1208,28.3519,31.8224,850300.0],["2025-04-10",31.3633,31.9693,29.9494,30.8859,667500.0],["2025-04-11",30.6288,31.7306,29.9861,31.703,1116800.0],["2025-04-14",31.9693,32.4559,31.8545,32.3366,739500.0],["2025-04-15",32.4376,32.9187,32.2493,32.5936,600800.0],["2025-04-16",32.8599,33.1858,32.2677,32.6304,525200.0],["2025-04-17",32.8874,33.9066,32.8874,33.7505,512900.0],["2025-04-21",33.4291,33.6495,31.8959,32.5202,580200.0],["2025-04-22",32.8691,33.8928,32.6854,33.6403,618000.0],["2025-04-23",34.2095,34.3105,33.1574,33.4016,656600.0],["2025-04-24",33.4016,33.7229,33.2125,33.42,573200.0],["2025-04-25",33.42,33.42,32.7956,33.0802,392800.0],["2025-04-28",32.9333,33.3373,32.7773,33.2088,396300.0],["2025-04-29",33.1353,33.4475,32.7222,33.3006,589400.0],["2025-04-30",33.1812,34.1912,32.814,34.1545,827600.0],["2025-05-01",34.0535,34.6686,33.8423,34.182,674500.0],["2025-05-02",34.5493,35.0175,34.3197,34.6502,698100.0],["2025-05-05",34.5309,34.889,33.7597,34.687,956200.0],["2025-05-06",33.2363,33.9708,32.6304,33.0343,1308700.0],["2025-05-07",33.1629,33.879,33.016,33.1445,900800.0],["2025-05-08",33.1262,33.902,32.9792,33.3649,826800.0],["2025-05-09",33.4934,33.9433,33.374,33.6403,663900.0],["2025-05-12",34.1086,34.3932,33.2363,33.319,642300.0],["2025-05-13",33.4567,33.4567,32.3366,32.5018,746100.0],["2025-05-14",32.3825,32.4376,31.5011,31.7765,941900.0],["2025-05-15",31.85,32.5615,31.85,32.5386,904100.0],["2025-05-16",32.6671,33.9066,32.5753,33.7138,980500.0],["2025-05-19",33.3098,34.1086,33.2731,33.8331,814500.0],["2025-05-20",33.6678,33.879,33.5026,33.6036,659600.0],["2025-05-21",33.2731,33.2822,31.3082,31.4827,1081900.0],["2025-05-22",31.345,31.7122,30.6931,31.0328,1075000.0],["2025-05-23",31.0695,31.3542,30.762,31.3542,893100.0],["2025-05-27",31.4368,31.5148,30.9961,31.2623,1761400.0],["2025-05-28",31.2623,31.2715,30.8492,30.9777,1523300.0],["2025-05-29",31.0512,31.446,30.8859,31.4184,1138400.0],["2025-05-30",31.3174,31.6296,30.941,31.5837,1743300.0],["2025-06-02",31.1705,31.8132,30.8767,31.8132,853100.0],["2025-06-03",31.6296,31.6434,31.0512,31.143,940400.0],["2025-06-04",30.9594,31.0971,30.5829,30.8216,744600.0],["2025-06-05",30.7115,30.9502,30.5095,30.7298,610700.0],["2025-06-06",30.9135,31.1889,30.5829,30.7941,614200.0],["2025-06-09",30.7298,31.2073,30.4452,30.9777,1187000.0],["2025-06-10",30.9685,31.3863,30.9685,31.3266,1210700.0],["2025-06-11",31.5011,31.5332,30.6931,30.9594,1469100.0],["2025-06-12",30.8951,31.1614,30.7666,31.1246,970300.0],["2025-06-13",30.7324,31.0686,30.5363,30.7978,906200.0],["2025-06-16",31.0406,31.2787,30.7791,30.9285,1125400.0],["2025-06-17",30.8445,30.9846,30.555,30.7324,1730000.0],["2025-06-18",30.7231,31.218,30.5363,30.6484,1687200.0],["2025-06-20",30.7511,30.9565,29.9527,30.2655,1503000.0],["2025-06-23",30.3589,30.8351,30.3589,30.7511,919300.0],["2025-06-24",30.5643,30.639,30.1441,30.5176,1841700.0],["2025-06-25",30.1908,30.3776,29.8359,30.0414,1118000.0],["2025-06-26",30.1441,30.1441,29.6025,29.9854,1806700.0],["2025-06-27",30.1908,30.3776,29.6212,29.7145,2452000.0],["2025-06-30",29.7145,29.9106,29.1496,29.8733,1487900.0],["2025-07-01",29.8453,30.8725,29.6772,30.5176,1453900.0],["2025-07-02",30.4149,30.5643,30.1628,30.3776,1677600.0],["2025-07-03",30.4336,30.7418,30.1348,30.4523,949900.0],["2025-07-07",30.5363,30.5503,29.4932,29.6492,1215300.0],["2025-07-08",29.4157,30.2375,29.397,30.0787,1123100.0],["2025-07-09",30.2562,30.272,29.6025,29.7799,1603000.0],["2025-07-10",29.8266,30.3495,29.6305,30.0974,884600.0],["2025-07-11",29.8826,30.6484,29.6959,30.3962,1598400.0],["2025-07-14",30.3495,30.7418,30.2422,30.555,803400.0],["2025-07-15",30.5083,30.5923,29.6912,29.8079,994600.0],["2025-07-16",29.948,30.2188,29.4717,29.9013,1129200.0],["2025-07-17",30.0134,30.0881,29.2756,29.3037,1227800.0],["2025-07-18",29.397,29.4904,28.9955,29.3037,1453900.0],["2025-07-21",29.3877,29.7239,29.341,29.3784,1033300.0],["2025-07-22",29.3503,30.0881,29.2943,29.8733,1202700.0],["2025-07-23",29.6959,30.004,29.4904,29.7519,873200.0],["2025-07-24",29.6025,29.7332,29.285,29.3784,984800.0],["2025-07-25",29.3503,29.4204,29.0375,29.3223,857400.0],["2025-07-28",29.1729,29.2803,28.7181,28.9208,806800.0],["2025-07-29",29.0142,29.4624,28.8181,29.4344,517000.0],["2025-07-30",29.6398,29.6772,28.6126,28.7994,585900.0],["2025-07-31",28.5566,28.7434,27.3333,27.5107,1527500.0],["2025-08-01",27.7068,28.1177,27.0998,27.6414,1041100.0],["2025-08-04",27.6414,27.9403,27.4733,27.492,1144000.0],["2025-08-05",26.6376,28.4725,26.166,28.2858,2206200.0],["2025-08-06",28.4819,28.6827,28.099,28.1924,1496700.0],["2025-08-07",28.3885,28.5566,28.099,28.2391,914300.0],["2025-08-08",28.2204,28.4819,27.6694,27.7908,909600.0],["2025-08-11",27.6788,27.8749,27.408,27.7628,1262700.0],["2025-08-12",27.8469,28.0196,27.5667,27.9776,972500.0],["2025-08-13",28.127,28.4352,27.8469,28.3138,1310600.0],["2025-08-14",28.0803,28.1971,27.8469,28.1084,838400.0],["2025-08-15",28.1924,28.5286,28.127,28.3231,1710100.0],["2025-08-18",28.2858,28.4445,28.0514,28.1177,990500.0],["2025-08-19",28.3325,29.1075,28.3325,29.0889,800800.0],["2025-08-20",29.2663,29.6212,29.1057,29.2383,1010500.0],["2025-08-21",29.1356,29.341,28.8834,29.0142,776700.0],["2025-08-22",29.3503,30.6017,29.2756,30.032,1318600.0],["2025-08-25",29.7892,30.004,29.5791,29.6212,578200.0],["2025-08-26",29.5278,29.864,29.4064,29.4717,902100.0],["2025-08-27",29.7332,30.0507,29.6212,29.948,902600.0],["2025-08-28",29.9667,29.9667,29.4998,29.8266,793800.0],["2025-08-29",29.8079,30.1441,29.7472,30.0974,711200.0],["2025-09-02",29.8266,29.976,29.4437,29.6305,1000700.0],["2025-09-03",29.4811,30.1068,29.4811,30.0974,940500.0],["2025-09-04",30.2281,30.5457,29.8733,30.5176,1549000.0],["2025-09-05",30.8165,31.3581,30.7091,31.0966,1195900.0],["2025-09-08",30.6204,30.8912,30.3215,30.499,1429100.0],["2025-09-09",30.3309,30.499,29.7426,29.7426,1134000.0],["2025-09-10",29.6772,29.9854,29.6398,29.8266,1401300.0],["2025-09-11",29.7799,30.3215,29.7145,30.2468,1291800.0],["2025-09-12",30.1068,30.3029,29.7986,29.7986,997100.0],["2025-09-15",29.9983,30.1076,29.3992,29.4088,1094700.0],["2025-09-16",29.4183,29.5419,29.1996,29.2851,979500.0],["2025-09-17",29.4468,29.9507,29.1806,29.1901,872300.0],["2025-09-18",29.095,29.3327,28.8478,29.114,1155700.0],["2025-09-19",29.0665,29.1806,28.4151,28.4294,1604200.0],["2025-09-22",28.4104,28.6101,28.2773,28.3819,884500.0],["2025-09-23",28.3819,28.5483,28.2107,28.3343,1421500.0],["2025-09-24",28.1632,28.6243,28.1632,28.2773,1066600.0],["2025-09-25",28.2963,28.496,28.1965,28.3343,1113500.0],["2025-09-26",28.4294,28.9333,28.3914,28.8763,862300.0],["2025-09-29",28.8478,29.0284,28.6006,28.8097,814800.0],["2025-09-30",28.8002,28.9809,28.6956,28.7337,1190600.0],["2025-10-01",28.8478,28.9809,28.5625,28.8097,858000.0],["2025-10-02",28.8192,29.0379,28.5055,28.5625,1015700.0],["2025-10-03",28.6481,29.0189,28.6006,28.6956,1200100.0],["2025-10-06",28.7527,28.7527,28.2392,28.4579,998100.0],["2025-10-07",28.4389,28.9714,28.3429,28.9429,1201900.0],["2025-10-08",28.9143,29.2851,28.7432,29.1045,1452100.0],["2025-10-09",29.2661,29.5276,29.0189,29.2566,1727900.0],["2025-10-10",29.4088,29.4896,28.496,28.6766,1926200.0],["2025-10-13",28.6766,29.2566,28.5749,29.2091,1049500.0],["2025-10-14",29.171,30.0601,29.1045,29.9032,629600.0],["2025-10-15",29.9317,30.4546,29.9317,30.1599,1296000.0],["2025-10-16",30.274,30.9871,30.0078,30.7304,1113900.0],["2025-10-17",30.7874,30.9491,30.3976,30.6638,1249400.0],["2025-10-20",30.7399,30.911,30.5307,30.8635,516600.0],["2025-10-21",30.8065,31.1773,30.6924,30.6924,1109600.0],["2025-10-22",30.7019,30.9253,30.5497,30.7589,1213000.0],["2025-10-23",30.7969,30.8635,29.8081,30.274,875700.0],["2025-10-24",30.3881,30.6638,29.9697,30.0078,1047100.0],["2025-10-27",29.8937,30.2455,29.7463,29.8176,1268200.0],["2025-10-28",29.732,29.8366,29.2376,29.4753,1017300.0],["2025-10-29",29.2091,29.4563,28.3724,28.4865,1999800.0],["2025-10-30",28.4009,28.572,27.5832,27.6402,2188700.0],["2025-10-31",27.4786,27.954,27.2884,27.6593,2426800.0],["2025-11-03",27.374,27.7068,26.9176,27.6783,1574500.0],["2025-11-04",27.9065,28.5388,27.1648,28.3914,2686100.0],["2025-11-05",28.534,29.3232,28.5245,29.1901,1599900.0],["2025-11-06",29.1045,29.1045,28.2725,28.5435,1704200.0],["2025-11-07",28.7242,29.1996,28.572,29.1996,1241200.0],["2025-11-10",29.0284,29.095,27.9065,28.0396,1220600.0],["2025-11-11",28.3343,28.6338,28.1252,28.553,1257100.0],["2025-11-12",28.4389,28.5245,27.8637,27.916,1132700.0],["2025-11-13",27.7733,28.0111,27.6497,27.8209,786800.0],["2025-11-14",27.9065,28.0776,27.5452,27.954,925000.0],["2025-11-17",28.1061,28.1061,27.355,27.3645,847400.0],["2025-11-18",27.3835,27.6402,27.1743,27.6307,1063000.0],["2025-11-19",27.6783,27.7829,26.9176,27.2124,1129700.0],["2025-11-20",27.2504,27.4786,26.832,26.8986,824000.0],["2025-11-21",27.0793,27.7543,27.0032,27.393,894600.0],["2025-11-24",27.4881,27.6592,26.9937,27.1838,1016800.0],["2025-11-25",27.3455,27.897,27.3455,27.8209,1251700.0],["2025-11-26",27.7638,28.3153,27.7638,28.0206,728600.0],["2025-11-28",27.973,28.1632,27.8019,28.0015,271100.0],["2025-12-01",27.6973,28.2488,27.5071,27.992,676100.0],["2025-12-02",28.1347,28.5245,27.916,28.5055,1393100.0],["2025-12-03",28.4389,28.8763,28.3724,28.515,1196800.0],["2025-12-04",28.515,28.5625,28.1061,28.1632,1307100.0],["2025-12-05",28.4389,28.6766,28.1442,28.1727,1940500.0],["2025-12-08",28.2107,28.6386,27.954,28.0776,1649400.0],["2025-12-09",27.9825,28.3914,27.7163,27.7733,875200.0],["2025-12-10",27.6688,28.2773,27.5832,28.1442,1042800.0],["2025-12-11",28.3153,28.553,28.1489,28.2868,1075700.0],["2025-12-12",28.5245,28.6196,28.1442,28.3438,780800.0],["2025-12-15",28.4699,28.7316,28.2372,28.4699,906100.0],["2025-12-16",28.4505,28.4863,27.7816,27.7913,771500.0],["2025-12-17",27.6944,28.15,27.5296,27.8398,1093000.0],["2025-12-18",28.024,28.0918,27.4133,27.5296,912300.0],["2025-12-19",27.3357,27.423,27.1118,27.1903,1606400.0],["2025-12-22",27.1321,27.3066,26.9383,27.2291,1108700.0],["2025-12-23",27.2291,27.2388,26.6426,26.6862,1390700.0],["2025-12-24",26.6572,26.9771,26.6281,26.9092,754700.0],["2025-12-26",26.8995,27.1128,26.822,27.0643,734400.0],["2025-12-29",27.1418,27.2485,26.8898,27.2291,1555900.0],["2025-12-30",27.2194,27.6653,27.2194,27.5684,1029600.0],["2025-12-31",27.549,27.612,27.2388,27.3454,1224500.0],["2026-01-02",27.2679,27.3648,26.948,27.0352,1396200.0],["2026-01-05",26.8704,27.3503,26.8026,26.948,1231900.0],["2026-01-06",26.5893,28.6153,26.5893,28.528,2118500.0],["2026-01-07",28.6734,28.7413,28.2033,28.5474,1643200.0],["2026-01-08",28.3632,29.4295,28.1112,29.3326,1299500.0],["2026-01-09",29.4004,30.5637,29.2259,30.4182,2485700.0],["2026-01-12",30.7187,31.247,30.5249,31.0483,3168600.0],["2026-01-13",30.9514,31.0096,30.0693,30.9708,1617100.0],["2026-01-14",30.9611,31.8868,30.7488,31.7656,1944700.0],["2026-01-15",31.8141,32.6478,31.5185,32.5121,1604200.0],["2026-01-16",32.3763,32.8756,32.1146,32.7641,1661900.0],["2026-01-20",32.5024,32.5993,31.7463,32.0177,1538100.0],["2026-01-21",32.1437,32.5314,31.8044,32.3763,2229500.0],["2026-01-22",32.3376,32.7641,32.1195,32.2988,1688900.0],["2026-01-23",32.4442,32.6575,31.5912,31.6784,1831700.0],["2026-01-26",32.1825,32.1825,30.6897,30.8932,1263900.0],["2026-01-27",30.7769,31.1356,30.6412,31.0096,1320900.0],["2026-01-28",31.0483,31.121,30.4473,30.554,1164800.0],["2026-01-29",30.7091,31.0047,30.3698,30.8545,920400.0],["2026-01-30",30.7672,31.0483,30.3601,30.8351,1354800.0],["2026-02-02",30.7866,30.9902,30.583,30.7381,1296600.0],["2026-02-03",30.7284,31.8335,30.7284,31.1646,1790100.0],["2026-02-04",31.4361,32.26,31.344,31.5815,1527700.0],["2026-02-05",31.2034,31.4845,30.8448,31.1743,1224100.0],["2026-02-06",31.407,31.7753,31.281,31.6784,884000.0],["2026-02-09",31.659,31.8917,31.3197,31.8529,843000.0],["2026-02-10",31.9498,32.4151,31.3585,32.1243,1883600.0],["2026-02-11",32.2212,32.483,31.8723,32.4248,849600.0],["2026-02-12",32.9386,32.9386,31.5815,32.0371,2029800.0],["2026-02-13",32.0468,32.6962,31.5815,32.4442,1568000.0],["2026-02-17",32.5896,33.0355,32.1437,33.0258,3405900.0],["2026-02-18",33.0161,33.336,32.7835,33.21,2077100.0],["2026-02-19",33.1421,33.6026,32.9289,33.5686,801100.0],["2026-02-20",33.7431,34.9015,33.6074,34.7512,2185300.0],["2026-02-23",34.8191,35.0808,33.5589,33.9079,1701900.0],["2026-02-24",33.8691,34.0533,33.2778,33.5396,2001700.0],["2026-02-25",33.6171,33.7528,32.8174,33.3069,1468300.0],["2026-02-26",34.063,34.1018,33.1227,33.4135,1815200.0],["2026-02-27",33.2003,34.2666,33.1276,33.9467,1550900.0],["2026-03-02",33.6656,34.5768,33.5299,34.2957,1009900.0],["2026-03-03",33.6947,33.8304,32.8562,33.5202,1118800.0],["2026-03-04",33.3457,33.4087,32.5799,33.21,1528100.0],["2026-03-05",32.8513,33.2294,32.6284,32.9483,1206100.0],["2026-03-06",32.861,33.1615,32.5024,33.1034,1172700.0],["2026-03-09",32.9289,32.9289,31.7947,32.7156,1861900.0],["2026-03-10",32.5508,32.8756,32.1243,32.2794,1720500.0],["2026-03-11",32.1049,32.2212,30.6509,30.7091,2368100.0],["2026-03-12",30.457,30.5055,29.5458,30.0111,2546400.0],["2026-03-13",30.5148,30.9987,30.1395,30.5543,1851700.0],["2026-03-16",39.6988,40.4395,38.5928,39.7284,18846900.0],["2026-03-17",40.321,40.8542,39.2149,39.2939,8974900.0],["2026-03-18",39.2742,39.3927,38.1385,38.1583,3459300.0],["2026-03-19",37.704,38.4743,37.704,38.3558,1825500.0],["2026-03-20",38.0595,38.5138,36.4005,36.6572,2511200.0],["2026-03-23",37.1312,37.9509,36.6276,37.3485,2675700.0],["2026-03-24",37.0424,37.3979,36.7263,36.9634,2454200.0],["2026-03-25",37.2892,37.4966,36.1931,36.9535,1319700.0],["2026-03-26",36.8745,37.5262,36.8053,36.8942,1457000.0],["2026-03-27",36.7757,37.2004,36.4103,36.6078,1749400.0],["2026-03-30",37.1609,37.3287,36.361,36.5387,1317100.0],["2026-03-31",37.0424,37.4769,36.5091,37.2695,1200500.0],["2026-04-01",37.2794,38.1089,37.2794,38.0299,973800.0],["2026-04-02",38.02,38.7508,37.8077,38.6323,640500.0],["2026-04-06",38.5335,38.9187,38.3558,38.8002,694600.0],["2026-04-07",38.7607,38.9187,38.4249,38.5434,944300.0],["2026-04-08",39.2643,40.0148,39.1063,39.9655,976900.0],["2026-04-09",39.8371,40.637,39.7284,40.4691,776200.0],["2026-04-10",40.6864,40.9826,40.3407,40.637,783300.0],["2026-04-13",40.2913,40.953,40.1432,40.8542,722500.0],["2026-04-14",40.8444,42.0689,40.8444,41.9109,1135300.0],["2026-04-15",41.7825,41.7825,40.7357,41.3776,848100.0],["2026-04-16",40.9036,41.8665,40.9036,41.6838,782300.0],["2026-04-17",41.8023,42.9083,41.8023,42.7404,663800.0],["2026-04-20",42.7305,43.3132,42.0195,43.3132,1073800.0],["2026-04-21",43.3231,43.4663,42.6515,42.6812,862500.0],["2026-04-22",43.0466,43.0466,41.6936,42.059,1426300.0],["2026-04-23",42.3257,43.1157,42.2664,43.0663,643300.0],["2026-04-24",43.0466,43.1749,42.6219,42.7898,687400.0],["2026-04-27",42.8688,43.1749,42.1973,42.3553,1064900.0],["2026-04-28",42.5725,42.9478,41.0172,41.3776,2170600.0],["2026-04-29",41.1011,41.4566,40.5283,40.953,1758300.0],["2026-04-30",41.1505,42.0985,41.0073,42.0294,1123200.0],["2026-05-01",42.1183,42.1183,41.6048,41.9603,759300.0],["2026-05-04",41.6936,41.9998,40.9727,41.0912,867100.0],["2026-05-05",41.2789,41.5998,40.8937,41.3776,1157600.0],["2026-05-06",41.3184,43.2046,41.3184,42.8194,1282200.0],["2026-05-07",42.6515,42.8836,42.1775,42.7898,872300.0],["2026-05-08",43.1947,43.3576,42.8589,43.1256,726800.0],["2026-05-11",43.2934,43.2934,42.8589,43.1058,929100.0],["2026-05-12",43.0169,43.3132,42.4689,43.0367,1331800.0],["2026-05-13",42.8392,42.8392,41.9208,42.0393,1121100.0],["2026-05-14",42.2467,42.4343,41.901,41.9998,793800.0],["2026-05-15",41.7233,41.7233,40.3901,40.5086,931400.0],["2026-05-18",40.6962,41.1505,40.6469,40.9925,533000.0],["2026-05-19",40.7555,41.1949,40.2271,41.1307,718600.0],["2026-05-20",41.3184,42.6861,41.3184,42.0294,637700.0],["2026-05-21",41.5751,42.2664,41.1604,42.2467,546600.0],["2026-05-22",42.6318,42.7108,42.0096,42.1775,558100.0],["2026-05-26",42.217,42.5083,41.9899,42.1874,451500.0],["2026-05-27",42.3454,42.8885,42.3059,42.4639,463900.0],["2026-05-28",42.1677,43.1947,41.9899,42.8787,629600.0],["2026-05-29",42.6318,42.7404,42.0738,42.1183,1028200.0],["2026-06-01",41.4764,41.7134,40.9234,40.9332,831200.0],["2026-06-02",41.0419,41.506,40.9332,41.348,1310300.0],["2026-06-03",41.2295,42.2467,41.2295,41.8418,587400.0],["2026-06-04",42.3553,42.5923,41.9208,42.4047,911100.0],["2026-06-05",42.1677,43.2638,42.1677,42.8885,601600.0],["2026-06-08",42.4639,43.1256,42.4639,43.0762,707000.0],["2026-06-09",43.4021,44.8834,43.3428,44.6266,1275400.0],["2026-06-10",44.7155,45.8906,44.6069,44.8537,822400.0],["2026-06-11",45.1204,45.3179,44.5575,44.9426,558900.0],["2026-06-12",45.0512,45.5104,44.8587,45.15,528100.0],["2026-06-15",45.28,45.57,44.66,44.91,525900.0],["2026-06-16",45.18,45.55,44.58,44.69,664500.0],["2026-06-17",44.43,44.7,43.5,43.63,760100.0],["2026-06-18",44.13,44.8,43.98,44.45,944600.0],["2026-06-22",44.7,45.11,44.345,44.74,775700.0],["2026-06-23",44.56,45.63,44.512,44.96,765500.0],["2026-06-24",45.29,45.3,43.87,44.44,773300.0],["2026-06-25",44.72,44.945,44.04,44.84,532700.0],["2026-06-26",44.83,45.75,44.83,45.43,949100.0],["2026-06-29",45.14,45.42,44.65,45.35,522800.0],["2026-06-30",44.94,45.05,44.24,44.47,736300.0],["2026-07-01",44.25,45.41,44.25,45.21,824700.0],["2026-07-02",45.5,46.04,45.101,46.04,1122000.0],["2026-07-06",46.2,46.2,44.975,45.32,894746.93425],["2026-07-07",45.57,46.26,45.57,45.94,576851.530665],["2026-07-08",45.52,45.65,44.665,44.8,733570.520795],["2026-07-09",44.97,45.19,44.51,44.63,537738.79571],["2026-07-10",44.73,44.855,44.2,44.76,345294.595267],["2026-07-13",44.59,45.55,44.55,45.06,2065448.253172],["2026-07-14",45.28,45.44,44.69,44.74,2460530.979125],["2026-07-15",44.71,45.19,43.91,44.08,944254.190337],["2026-07-16",44.07,45.45,43.99,45.45,1973941.853479],["2026-07-17",45.56,46.07,44.4,44.5,2727359.854141],["2026-07-20",44.48,44.48,43.86,44.18,1600535.495812],["2026-07-21",44.2,44.24,43.02,43.41,25654060.862832]]}