{"t":"RRR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2016-04-27",13.7511,14.2566,13.5653,13.8998,13630200.0],["2016-04-28",13.7511,14.1971,13.7511,13.9221,1954700.0],["2016-04-29",13.8998,14.0708,13.7511,13.8552,1301100.0],["2016-05-02",14.1079,14.2343,13.8701,14.0262,403500.0],["2016-05-03",13.8775,14.1748,13.7883,14.0931,424400.0],["2016-05-04",14.0485,14.1154,13.8106,13.9593,610000.0],["2016-05-05",13.937,14.1154,13.8626,13.9741,780500.0],["2016-05-06",13.9741,14.0708,13.8552,14.0262,857900.0],["2016-05-09",13.9444,14.1823,13.937,14.0485,760700.0],["2016-05-10",14.0262,14.2603,13.9667,14.1154,901300.0],["2016-05-11",14.2715,14.5316,14.2046,14.2937,1519300.0],["2016-05-12",14.2863,14.539,13.8106,14.4944,1068500.0],["2016-05-13",14.435,14.5688,14.212,14.2491,361800.0],["2016-05-16",14.1748,14.6877,14.16,14.5242,330700.0],["2016-05-17",14.1971,14.6431,14.1971,14.4201,457100.0],["2016-05-18",14.1971,14.5613,14.1971,14.4498,152700.0],["2016-05-19",14.2343,14.5613,14.1451,14.3532,436100.0],["2016-05-20",14.1525,14.4498,14.1525,14.3606,444000.0],["2016-05-23",14.4944,14.5539,14.2417,14.3978,1109600.0],["2016-05-24",14.7323,14.7323,14.3309,14.5539,883900.0],["2016-05-25",14.5316,14.7472,14.2492,14.6728,577900.0],["2016-05-26",14.8141,14.8289,14.6431,14.7472,420200.0],["2016-05-27",14.8141,15.1337,14.6654,14.9479,592100.0],["2016-05-31",14.9702,15.3492,14.5985,15.156,786300.0],["2016-06-01",15.1931,15.3492,14.7397,14.985,862500.0],["2016-06-02",14.9033,15.4161,14.5539,15.2303,1039900.0],["2016-06-03",15.1486,15.4384,14.8141,15.208,248500.0],["2016-06-06",15.3567,15.6837,15.1114,15.2377,960800.0],["2016-06-07",15.1783,15.9736,14.8624,15.4979,788000.0],["2016-06-08",15.483,15.9959,15.234,15.7432,680800.0],["2016-06-09",15.5797,16.2784,15.4756,16.1223,722400.0],["2016-06-10",15.9959,16.4159,15.6837,16.1446,548600.0],["2016-06-13",16.1148,16.6352,15.9959,16.3601,740900.0],["2016-06-14",16.3155,16.5014,15.9944,16.4196,550100.0],["2016-06-15",16.4196,16.9734,16.3973,16.7392,664000.0],["2016-06-16",16.6797,16.7987,16.3527,16.6574,733800.0],["2016-06-17",16.7169,16.7243,16.294,16.3899,3252500.0],["2016-06-20",16.4493,16.7318,16.2338,16.6872,436400.0],["2016-06-21",16.6798,17.1034,16.6352,16.9696,1160000.0],["2016-06-22",16.9771,17.1926,16.7244,16.873,578800.0],["2016-06-23",16.7987,17.3041,16.1371,16.7244,944100.0],["2016-06-24",16.0331,16.4642,15.877,15.8919,4125200.0],["2016-06-27",15.9216,16.3698,15.3418,15.5722,1016100.0],["2016-06-28",15.7432,16.1297,15.4013,15.654,546500.0],["2016-06-29",16.1223,16.2858,15.6763,15.7283,653500.0],["2016-06-30",15.7581,16.3453,15.4756,16.3378,1022600.0],["2016-07-01",16.4865,16.5534,15.9364,16.3899,600700.0],["2016-07-05",16.3453,16.349,15.9439,16.1817,1063500.0],["2016-07-06",16.1148,16.4865,16.0702,16.4642,468400.0],["2016-07-07",16.4345,16.6798,16.2561,16.4716,381900.0],["2016-07-08",16.598,16.7244,16.4419,16.5534,258600.0],["2016-07-11",16.6723,16.8656,16.4642,16.5534,403100.0],["2016-07-12",16.6426,16.9027,16.6426,16.7318,293900.0],["2016-07-13",16.7244,16.9102,16.6277,16.6649,164200.0],["2016-07-14",16.8507,16.8879,16.4047,16.6054,284000.0],["2016-07-15",16.7169,16.7355,16.1973,16.6574,166000.0],["2016-07-18",16.6798,16.8351,16.5831,16.7467,192700.0],["2016-07-19",16.7021,16.9102,16.6203,16.7318,300300.0],["2016-07-20",16.7541,16.8879,16.3527,16.7095,349700.0],["2016-07-21",16.65,16.7615,16.1074,16.3899,284600.0],["2016-07-22",16.3824,16.9027,16.3676,16.4196,212100.0],["2016-07-25",16.427,16.5088,16.3378,16.4345,164600.0],["2016-07-26",16.3973,16.9176,16.3973,16.8656,323000.0],["2016-07-27",16.8656,17.2149,16.769,17.2001,253400.0],["2016-07-28",17.1257,17.4119,16.9696,17.0217,364900.0],["2016-07-29",17.0068,17.2521,16.8507,17.1034,178600.0],["2016-08-01",17.1778,17.7427,16.7764,16.8358,393900.0],["2016-08-02",16.8507,17.4528,16.65,17.0737,233000.0],["2016-08-03",17.0588,17.3599,16.8879,17.2447,153900.0],["2016-08-04",17.2744,17.3755,16.65,16.821,436600.0],["2016-08-05",16.8804,17.6015,16.6352,16.9102,227600.0],["2016-08-08",16.8804,17.096,16.7764,17.044,161200.0],["2016-08-09",17.0663,17.4082,16.65,16.9027,548500.0],["2016-08-10",16.8804,17.1109,16.2338,16.5088,451500.0],["2016-08-11",16.4864,17.1435,16.4267,16.6805,236100.0],["2016-08-12",16.6731,16.8,16.352,16.4491,562300.0],["2016-08-15",16.4491,16.6432,16.2549,16.3595,593200.0],["2016-08-16",16.0309,17.5019,15.5307,17.2107,891200.0],["2016-08-17",17.2181,17.2555,16.6843,17.0912,511400.0],["2016-08-18",17.0389,17.2704,16.6581,17.1136,375700.0],["2016-08-19",17.0389,17.0389,16.6245,17.0315,464100.0],["2016-08-22",16.9717,17.0837,16.8075,17.0539,558600.0],["2016-08-23",17.0389,17.3376,16.8896,16.9344,625400.0],["2016-08-24",16.9344,17.0464,16.5685,16.5835,305700.0],["2016-08-25",16.5312,16.912,16.3147,16.5984,187400.0],["2016-08-26",16.5611,16.8299,16.4267,16.5984,204200.0],["2016-08-29",16.5685,16.8224,16.4939,16.5387,135100.0],["2016-08-30",16.5163,16.8821,16.4789,16.6581,191900.0],["2016-08-31",16.688,16.912,16.4827,16.8299,169000.0],["2016-09-01",16.8373,17.3003,16.7552,17.0539,317000.0],["2016-09-02",17.0688,17.2181,16.5611,16.7029,236800.0],["2016-09-06",16.6955,16.8,16.4416,16.6581,184800.0],["2016-09-07",16.6059,16.6469,16.3595,16.5835,220900.0],["2016-09-08",16.6133,16.7925,16.3819,16.4117,214100.0],["2016-09-09",16.4491,16.4827,15.8965,16.0085,253300.0],["2016-09-12",15.9861,16.1877,15.8405,16.0907,261300.0],["2016-09-13",16.128,16.7925,15.3664,15.5307,972900.0],["2016-09-14",15.5605,15.8144,15.5605,15.7173,577300.0],["2016-09-15",15.6427,16.2325,15.6427,15.9115,522000.0],["2016-09-16",15.9787,16.0757,15.68,16.0459,463300.0],["2016-09-19",16.1653,16.6059,16.1579,16.3371,273200.0],["2016-09-20",16.3819,16.4491,16.2699,16.2997,148800.0],["2016-09-21",16.3819,16.5088,16.0981,16.4117,278400.0],["2016-09-22",16.4565,16.9643,16.4565,16.9643,242400.0],["2016-09-23",16.8448,17.3152,16.8149,17.2256,160400.0],["2016-09-26",17.0987,17.3152,17.0203,17.2704,141900.0],["2016-09-27",17.2032,17.2032,16.5573,17.0912,303600.0],["2016-09-28",17.1659,17.3301,16.9344,17.1659,641700.0],["2016-09-29",17.0763,17.248,16.9269,17.0837,656700.0],["2016-09-30",17.1659,17.696,16.9493,17.6139,803500.0],["2016-10-03",17.7035,17.7333,17.1136,17.2107,406300.0],["2016-10-04",17.248,17.248,16.9568,17.1136,228700.0],["2016-10-05",17.1733,17.5168,17.1285,17.4795,275800.0],["2016-10-06",17.3973,17.5019,17.1957,17.4048,127600.0],["2016-10-07",17.3973,17.5168,16.9904,17.2256,184600.0],["2016-10-10",17.4347,17.5915,17.2629,17.3899,202700.0],["2016-10-11",17.4197,17.4197,17.024,17.1435,174300.0],["2016-10-12",17.0837,17.1606,16.8149,16.9867,328300.0],["2016-10-13",16.8373,16.9396,16.5327,16.8,135900.0],["2016-10-14",16.9269,17.0539,16.6955,16.7328,97300.0],["2016-10-17",16.7253,16.8672,16.5387,16.6059,169900.0],["2016-10-18",16.6581,16.7776,16.3296,16.4341,216100.0],["2016-10-19",16.4117,16.6507,16.352,16.4565,82600.0],["2016-10-20",16.3669,16.8149,16.3669,16.7253,87200.0],["2016-10-21",16.5611,16.8747,16.5611,16.8149,83400.0],["2016-10-24",16.8971,16.9867,16.4715,16.9269,180100.0],["2016-10-25",16.8672,17.1733,16.7851,16.8,165500.0],["2016-10-26",16.6208,16.8597,16.5163,16.7477,115400.0],["2016-10-27",16.8448,16.8448,16.4416,16.5163,148200.0],["2016-10-28",16.5461,16.7403,16.4939,16.688,88900.0],["2016-10-31",16.7104,16.7104,16.0981,16.352,492500.0],["2016-11-01",16.4117,16.8,16.2923,16.5835,314400.0],["2016-11-02",16.6357,16.6581,16.2475,16.3296,337900.0],["2016-11-03",16.3221,16.3669,15.7845,15.9264,469000.0],["2016-11-04",15.8741,16.4192,15.7547,16.1728,279200.0],["2016-11-07",16.4565,16.7477,16.2923,16.6656,486400.0],["2016-11-08",15.9189,16.8523,15.7547,16.576,419000.0],["2016-11-09",16.5461,16.9941,16.3445,16.8448,349200.0],["2016-11-10",16.0198,16.7473,15.8023,16.5373,5301500.0],["2016-11-11",16.5223,16.9948,16.4098,16.6873,1042900.0],["2016-11-14",16.7623,16.9048,16.2673,16.2673,860300.0],["2016-11-15",16.2748,16.6086,16.1811,16.5148,719100.0],["2016-11-16",16.4248,16.7023,16.3123,16.6798,489400.0],["2016-11-17",16.3798,16.8748,16.3498,16.6873,2828700.0],["2016-11-18",16.7398,17.1073,16.6423,17.0773,1287100.0],["2016-11-21",17.1598,17.3098,17.0248,17.0473,730300.0],["2016-11-22",17.1073,17.3698,16.7848,17.3548,475000.0],["2016-11-23",17.2573,17.5948,17.1373,17.3698,597400.0],["2016-11-25",17.3548,17.7073,17.3308,17.6848,230000.0],["2016-11-28",17.6023,17.6173,17.3173,17.4073,427000.0],["2016-11-29",17.3548,17.8423,17.3548,17.5348,1164200.0],["2016-11-30",17.5573,17.5873,17.1223,17.1898,880500.0],["2016-12-01",17.2423,17.4298,16.7023,16.8973,622700.0],["2016-12-02",16.8148,17.3248,16.5823,17.2123,541700.0],["2016-12-05",17.2723,17.5723,17.1298,17.5348,702300.0],["2016-12-06",17.5498,17.6173,17.3398,17.3848,663000.0],["2016-12-07",17.3848,17.6323,17.1973,17.3773,805100.0],["2016-12-08",17.4373,17.7598,17.1673,17.3248,606600.0],["2016-12-09",17.3398,17.7973,17.3398,17.6398,970600.0],["2016-12-12",17.6023,17.6173,17.0548,17.3098,417700.0],["2016-12-13",17.4223,17.5648,17.2498,17.3923,341000.0],["2016-12-14",17.3923,17.6923,17.2123,17.2273,1048200.0],["2016-12-15",17.2423,17.2498,16.7398,17.0398,924800.0],["2016-12-16",17.0998,17.2948,16.8223,17.0473,3226100.0],["2016-12-19",16.9948,17.3848,16.9948,17.3098,796700.0],["2016-12-20",17.2123,17.5348,17.2048,17.3173,328200.0],["2016-12-21",17.3923,17.9773,17.3923,17.8123,381700.0],["2016-12-22",17.8573,17.9473,17.6248,17.8273,425900.0],["2016-12-23",17.8723,17.9323,17.5723,17.7298,269400.0],["2016-12-27",17.7523,17.7523,17.3023,17.5198,327900.0],["2016-12-28",17.5423,17.5423,17.2873,17.3923,189000.0],["2016-12-29",17.4523,17.4748,17.2723,17.3473,295100.0],["2016-12-30",17.4298,17.5948,17.3398,17.3923,437400.0],["2017-01-03",17.5198,17.9023,17.4598,17.8873,501700.0],["2017-01-04",17.9698,18.3448,17.8948,18.3073,746000.0],["2017-01-05",18.3523,18.5023,17.8198,17.9098,490500.0],["2017-01-06",17.9473,18.0223,17.6848,17.9473,446400.0],["2017-01-09",18.0223,18.0298,17.4898,17.5048,376900.0],["2017-01-10",17.5423,17.6923,17.1898,17.6248,415000.0],["2017-01-11",17.5723,17.8303,17.4148,17.6698,592000.0],["2017-01-12",17.6623,17.6623,17.2085,17.2573,290300.0],["2017-01-13",17.2873,17.5498,17.1973,17.2723,315900.0],["2017-01-17",17.2348,17.3923,17.2348,17.3773,191300.0],["2017-01-18",17.4148,17.6023,17.0923,17.1073,419600.0],["2017-01-19",17.1823,17.3248,16.9273,16.9648,303900.0],["2017-01-20",16.9498,17.2573,16.9498,17.1523,189400.0],["2017-01-23",17.0773,17.2273,17.0173,17.1973,214200.0],["2017-01-24",17.3248,17.8423,17.3248,17.6998,342000.0],["2017-01-25",17.7073,17.8798,17.6473,17.7973,523900.0],["2017-01-26",17.7073,17.9698,17.6398,17.7673,623900.0],["2017-01-27",17.9698,18.0523,17.7598,17.7673,525300.0],["2017-01-30",17.6923,17.8123,17.5948,17.6998,180700.0],["2017-01-31",17.6548,17.6623,17.3548,17.6098,269500.0],["2017-02-01",17.6998,17.9398,17.5573,17.6473,385100.0],["2017-02-02",17.6248,17.7598,17.5048,17.7073,247300.0],["2017-02-03",17.7823,17.9998,17.6023,17.7973,423400.0],["2017-02-06",17.6923,17.8498,17.6173,17.7973,163500.0],["2017-02-07",17.8048,17.9323,17.4673,17.6023,424100.0],["2017-02-08",17.5573,17.5573,17.2498,17.4223,258900.0],["2017-02-09",17.3773,17.8873,17.3773,17.6848,543500.0],["2017-02-10",17.7598,17.8198,17.6885,17.7448,187800.0],["2017-02-13",18.0448,18.0823,17.8273,17.8723,217800.0],["2017-02-14",17.8348,17.8948,17.7373,17.8273,155900.0],["2017-02-15",17.7598,18.0673,17.6923,18.0223,221900.0],["2017-02-16",18.1048,18.1048,17.4598,17.6248,302800.0],["2017-02-17",17.6473,17.666,17.4298,17.5273,271500.0],["2017-02-21",17.6173,17.7373,17.4223,17.5348,238300.0],["2017-02-22",17.4898,17.576,17.2273,17.2348,421300.0],["2017-02-23",17.1973,17.3323,16.7023,17.0098,617000.0],["2017-02-24",16.8673,17.0248,16.7098,16.7548,211300.0],["2017-02-27",16.7473,16.811,16.4473,16.5748,692100.0],["2017-02-28",16.5223,16.7023,16.3423,16.4773,1062900.0],["2017-03-01",16.5748,16.6273,16.3873,16.5898,446600.0],["2017-03-02",16.5373,16.7248,16.5073,16.5673,268000.0],["2017-03-03",16.5523,16.7736,16.5073,16.7548,305600.0],["2017-03-06",16.5823,16.9048,16.5823,16.7623,728200.0],["2017-03-07",16.6573,16.7698,16.4398,16.5073,542500.0],["2017-03-08",15.9373,16.4998,15.6523,15.9523,2127700.0],["2017-03-09",15.9523,16.1698,15.7423,15.8773,926400.0],["2017-03-10",16.0423,16.3573,15.9673,16.2973,421700.0],["2017-03-13",16.2973,16.5007,16.1843,16.35,250800.0],["2017-03-14",16.237,16.3274,16.0336,16.3274,220000.0],["2017-03-15",16.3425,16.5836,16.3312,16.5384,303500.0],["2017-03-16",16.5459,16.5836,16.4254,16.4631,311700.0],["2017-03-17",16.4254,16.7569,16.4028,16.7192,875100.0],["2017-03-20",16.7418,16.772,16.5535,16.7192,334400.0],["2017-03-21",16.7795,16.8021,16.2747,16.2973,702300.0],["2017-03-22",16.3048,16.448,16.011,16.1541,438200.0],["2017-03-23",16.1391,16.3199,16.0939,16.1315,510800.0],["2017-03-24",16.1767,16.286,16.1089,16.1466,503100.0],["2017-03-27",16.0035,16.6816,15.8769,16.5761,565300.0],["2017-03-28",16.5158,16.8699,16.5158,16.7871,666200.0],["2017-03-29",16.7946,17.2617,16.7946,17.0056,698300.0],["2017-03-30",17.0056,17.0809,16.7946,16.9377,1151000.0],["2017-03-31",16.9227,17.0056,16.6288,16.7117,1248600.0],["2017-04-03",16.7192,17.0884,16.4028,16.5686,527600.0],["2017-04-04",16.4932,16.6364,16.3576,16.5761,404600.0],["2017-04-05",16.5987,16.8323,16.5309,16.5761,318000.0],["2017-04-06",16.6062,16.8699,16.4631,16.8247,278700.0],["2017-04-07",16.8097,16.885,16.7494,16.7795,195700.0],["2017-04-10",16.8323,17.0056,16.7946,16.8624,199600.0],["2017-04-11",16.8473,17.1826,16.7343,16.998,210000.0],["2017-04-12",16.9754,17.0734,16.8097,16.9302,171400.0],["2017-04-13",16.9076,17.0357,16.7494,16.8398,231200.0],["2017-04-17",16.8699,17.111,16.8473,16.9001,257900.0],["2017-04-18",16.8624,17.0583,16.659,16.8323,480500.0],["2017-04-19",16.9001,17.0056,16.659,16.9453,751300.0],["2017-04-20",16.9754,17.3823,16.9754,17.322,589900.0],["2017-04-21",17.3145,17.4124,17.1939,17.2956,217600.0],["2017-04-24",17.533,17.533,17.2316,17.2542,278800.0],["2017-04-25",17.3672,17.5631,17.2768,17.3069,355000.0],["2017-04-26",17.3446,17.6761,17.2843,17.3898,1111300.0],["2017-04-27",17.42,18.0453,17.2617,17.8117,1408400.0],["2017-04-28",17.8419,17.9873,17.5932,17.6158,650300.0],["2017-05-01",17.5782,17.6159,17.3597,17.3974,515200.0],["2017-05-02",17.4576,17.7289,17.2542,17.3295,529600.0],["2017-05-03",17.3069,17.5179,17.2165,17.435,1615800.0],["2017-05-04",17.4802,17.5028,17.1487,17.209,623200.0],["2017-05-05",16.9528,17.4727,16.5836,17.2015,1928200.0],["2017-05-08",17.1261,17.1261,16.8323,16.9603,808500.0],["2017-05-09",16.9754,17.3069,16.9754,17.2693,731200.0],["2017-05-10",17.2467,17.7063,17.2391,17.5782,906100.0],["2017-05-11",17.4802,17.7364,17.3069,17.6158,918500.0],["2017-05-12",17.5553,18.2515,17.5326,18.1834,2402600.0],["2017-05-15",18.3574,18.4028,18.138,18.1682,556600.0],["2017-05-16",18.138,18.5012,17.9639,18.4028,548900.0],["2017-05-17",18.2212,18.2288,17.8504,17.858,732200.0],["2017-05-18",17.8731,17.9866,17.7596,17.8504,500500.0],["2017-05-19",17.8656,18.1607,17.8656,17.9564,415300.0],["2017-05-22",18.0018,18.1758,17.911,17.9564,517900.0],["2017-05-23",18.0093,18.0926,17.911,17.9261,779000.0],["2017-05-24",17.9942,17.9942,17.7521,17.8883,449000.0],["2017-05-25",17.8429,17.9564,17.4797,17.8126,1130700.0],["2017-05-26",17.7899,18.0018,17.7445,17.9715,521800.0],["2017-05-30",17.9412,17.9942,17.7748,17.8202,342000.0],["2017-05-31",17.858,17.9261,17.7067,17.8883,725400.0],["2017-06-01",17.9261,18.1682,17.8883,18.0093,669400.0],["2017-06-02",17.9564,18.138,17.7218,17.8353,773000.0],["2017-06-05",17.8429,17.9791,17.7596,17.9337,758800.0],["2017-06-06",17.858,18.2515,17.8126,18.085,1109700.0],["2017-06-07",18.1077,18.3726,17.9715,18.312,1107600.0],["2017-06-08",18.3196,18.3498,18.1607,18.2742,588100.0],["2017-06-09",18.3196,18.3423,17.911,17.9791,740900.0],["2017-06-12",17.9715,18.1682,17.805,18.0018,533600.0],["2017-06-13",18.032,18.5579,18.032,18.4634,866600.0],["2017-06-14",18.4633,18.5693,18.1153,18.1985,498700.0],["2017-06-15",18.0774,18.2666,17.8088,17.9866,420700.0],["2017-06-16",17.911,18.1304,17.858,18.1001,1015800.0],["2017-06-19",18.1607,18.539,18.1077,18.3877,627800.0],["2017-06-20",18.3196,18.3498,17.9185,17.9715,395600.0],["2017-06-21",18.0396,18.0547,17.6007,17.631,780400.0],["2017-06-22",17.6915,17.7975,17.4312,17.6537,954800.0],["2017-06-23",17.6537,18.2136,17.525,18.1607,5667100.0],["2017-06-26",18.1607,18.365,17.9564,18.0623,604000.0],["2017-06-27",18.0547,18.1115,17.7672,17.8277,565200.0],["2017-06-28",17.8731,18.0926,17.8277,17.9866,763900.0],["2017-06-29",18.0396,18.0396,17.6234,17.7899,541800.0],["2017-06-30",17.7823,17.9564,17.6386,17.8202,459800.0],["2017-07-03",17.8656,17.9488,17.5478,17.7142,266800.0],["2017-07-05",17.5932,17.8277,17.2678,17.4948,1208300.0],["2017-07-06",17.4418,17.5553,17.3624,17.4721,537100.0],["2017-07-07",17.5024,17.8807,17.457,17.7596,522600.0],["2017-07-10",17.7142,18.1834,17.6234,17.9942,799600.0],["2017-07-11",17.9942,18.2363,17.911,18.1682,474600.0],["2017-07-12",18.2893,18.4452,18.1455,18.3044,576900.0],["2017-07-13",18.3272,18.3499,17.8958,18.1455,571700.0],["2017-07-14",18.1607,18.3271,18.0018,18.138,248500.0],["2017-07-17",18.1228,18.1909,17.8277,17.8429,297200.0],["2017-07-18",17.7899,18.0245,17.7445,17.9942,824500.0],["2017-07-19",18.0774,18.1304,17.9715,18.0547,1726100.0],["2017-07-20",18.1455,18.4482,18.1455,18.2061,1174900.0],["2017-07-21",18.3044,18.4406,18.1077,18.1153,561600.0],["2017-07-24",18.1304,18.6298,18.1304,18.5466,528900.0],["2017-07-25",18.6147,18.872,18.5844,18.7055,952500.0],["2017-07-26",18.6828,18.7887,18.4482,18.7131,442400.0],["2017-07-27",18.7509,18.7887,18.3574,18.4482,534700.0],["2017-07-28",18.3726,18.7358,18.0547,18.1682,1089000.0],["2017-07-31",18.2288,18.4104,17.8656,18.085,700100.0],["2017-08-01",18.1834,18.2893,17.9791,18.0774,317400.0],["2017-08-02",18.085,18.1909,17.7521,17.8883,301400.0],["2017-08-03",17.9412,18.1607,17.7823,17.805,215600.0],["2017-08-04",17.858,18.2136,17.858,18.2061,371500.0],["2017-08-07",18.138,18.312,17.9488,18.0774,617800.0],["2017-08-08",18.138,18.138,17.8504,17.9261,571400.0],["2017-08-09",17.404,17.9412,17.0332,17.2753,2314400.0],["2017-08-10",17.2299,17.2905,16.6776,16.844,1991100.0],["2017-08-11",16.8516,16.9352,16.2739,16.7224,1018500.0],["2017-08-14",16.806,16.9732,16.7148,16.73,836700.0],["2017-08-15",16.692,16.7642,16.5248,16.7452,1467700.0],["2017-08-16",16.8364,16.9124,16.616,16.6464,960600.0],["2017-08-17",16.5324,16.73,16.4108,16.4716,786900.0],["2017-08-18",16.3271,16.6084,16.3195,16.4564,745000.0],["2017-08-21",16.502,16.6388,16.3728,16.559,561300.0],["2017-08-22",16.5932,16.8668,16.5932,16.768,591500.0],["2017-08-23",16.5932,16.73,16.5932,16.6312,473200.0],["2017-08-24",16.73,16.8212,16.692,16.7984,556500.0],["2017-08-25",16.8288,16.9504,16.7452,16.8744,659900.0],["2017-08-28",16.92,16.996,16.7148,16.844,483300.0],["2017-08-29",16.7072,16.882,16.7072,16.8212,559300.0],["2017-08-30",16.8668,16.8972,16.692,16.8592,816100.0],["2017-08-31",16.958,17.2545,16.8972,17.1785,830900.0],["2017-09-01",17.2773,17.3229,17.0721,17.2697,1000700.0],["2017-09-05",17.2925,17.5205,17.0569,17.1937,778100.0],["2017-09-06",17.2241,17.4293,17.1861,17.2469,681000.0],["2017-09-07",17.2469,17.3153,17.0265,17.2013,639200.0],["2017-09-08",17.1861,17.3533,17.1785,17.2393,469400.0],["2017-09-11",17.3609,17.3913,17.1937,17.2545,599400.0],["2017-09-12",17.2925,17.3533,17.1557,17.1709,689400.0],["2017-09-13",17.1557,17.2925,17.1481,17.2165,615100.0],["2017-09-14",17.1253,17.3229,17.0797,17.1557,618100.0],["2017-09-15",17.2469,17.5205,17.1101,17.1861,2360300.0],["2017-09-18",17.1785,17.4787,17.1785,17.3077,845300.0],["2017-09-19",17.3229,17.7562,17.2849,17.6497,578700.0],["2017-09-20",17.7258,17.7714,17.5737,17.6954,321400.0],["2017-09-21",17.7105,18.0602,17.6725,18.0526,688300.0],["2017-09-22",17.9918,18.1058,17.7638,17.8702,430500.0],["2017-09-25",17.7106,17.7106,17.1025,17.5737,1147700.0],["2017-09-26",17.5813,17.7714,17.5585,17.5661,463100.0],["2017-09-27",17.6877,17.7334,17.5281,17.5357,947700.0],["2017-09-28",17.5357,17.7714,17.4673,17.6345,545200.0],["2017-09-29",17.6269,17.6801,17.4749,17.6041,378100.0],["2017-10-02",17.4901,17.6117,17.2317,17.5585,619300.0],["2017-10-03",17.4673,17.8322,17.4141,17.8322,1159200.0],["2017-10-04",17.8778,18.0336,17.7258,17.931,461000.0],["2017-10-05",17.9234,18.2426,17.8246,18.2046,745800.0],["2017-10-06",18.045,18.3718,17.8854,17.969,1362600.0],["2017-10-09",17.969,18.197,17.7258,18.1818,764300.0],["2017-10-10",18.1818,18.2274,17.9006,18.0222,800300.0],["2017-10-11",18.0374,18.2046,18.0108,18.159,789300.0],["2017-10-12",18.159,18.159,17.7714,18.1514,1131100.0],["2017-10-13",18.2046,18.4821,17.3609,18.1514,756400.0],["2017-10-16",18.159,18.3642,18.0222,18.2426,575600.0],["2017-10-17",18.2426,18.2502,17.9842,18.0754,484600.0],["2017-10-18",18.1134,18.3034,18.083,18.159,604500.0],["2017-10-19",18.1134,18.1514,17.9462,18.0374,394600.0],["2017-10-20",18.1742,18.2388,17.9994,18.045,575700.0],["2017-10-23",18.1742,18.2616,18.0374,18.083,549500.0],["2017-10-24",18.0678,18.1742,18.0146,18.045,613800.0],["2017-10-25",18.0678,18.2426,17.893,18.0146,418200.0],["2017-10-26",18.0526,18.1248,17.8094,17.8246,349400.0],["2017-10-27",17.9082,18.4289,17.7866,18.349,1415300.0],["2017-10-30",18.2198,18.2578,18.007,18.1514,341900.0],["2017-10-31",18.2122,18.7595,18.1362,18.7215,2493500.0],["2017-11-01",18.8811,19.116,18.7139,18.8051,573800.0],["2017-11-02",18.7595,18.8963,18.4395,18.6303,280500.0],["2017-11-03",18.6683,19.0331,18.5771,18.7975,710800.0],["2017-11-06",18.8507,19.1776,18.7975,18.9267,641200.0],["2017-11-07",18.9495,19.17,18.7139,18.8127,1043200.0],["2017-11-08",19.1852,20.7586,18.932,20.1277,1912200.0],["2017-11-09",19.8693,20.3785,19.664,20.1429,994200.0],["2017-11-10",20.0365,20.3025,20.0061,20.1277,970700.0],["2017-11-13",20.0289,20.4013,19.9871,20.2189,682100.0],["2017-11-14",20.0892,20.6576,20.0778,20.4936,561600.0],["2017-11-15",20.341,20.8865,20.1655,20.6385,910800.0],["2017-11-16",20.6614,21.1726,20.6614,21.1116,828100.0],["2017-11-17",21.0811,21.4626,21.0811,21.4549,405200.0],["2017-11-20",21.4702,21.6991,21.4702,21.5999,259300.0],["2017-11-21",21.5999,21.783,21.4473,21.6075,485400.0],["2017-11-22",21.7143,21.9051,21.6228,21.8746,439900.0],["2017-11-24",21.9204,22.0501,21.8364,22.0119,240100.0],["2017-11-27",22.0653,22.5536,21.9814,22.3552,497400.0],["2017-11-28",22.9809,23.5455,22.8169,23.3395,1556400.0],["2017-11-29",23.3395,23.4158,22.9885,23.2861,590800.0],["2017-11-30",23.37,23.5836,23.225,23.5379,394200.0],["2017-12-01",23.6218,23.8087,23.3929,23.7362,820100.0],["2017-12-04",23.9194,24.3466,23.8965,24.2093,610400.0],["2017-12-05",24.1101,24.3237,24.0185,24.0872,602300.0],["2017-12-06",24.0567,24.2306,23.7973,23.927,438800.0],["2017-12-07",23.8507,24.0491,23.7896,23.9346,427600.0],["2017-12-08",24.1177,24.6671,23.9575,24.3237,565400.0],["2017-12-11",24.339,24.9265,24.3161,24.7586,426800.0],["2017-12-12",24.7663,25.0333,24.7052,24.9494,493700.0],["2017-12-13",25.0486,25.411,24.9814,25.163,944800.0],["2017-12-14",25.2698,25.3003,24.339,24.4,701700.0],["2017-12-15",24.3924,25.0104,24.3314,24.8731,965700.0],["2017-12-18",25.1249,25.636,25.1172,25.5826,576600.0],["2017-12-19",25.5903,25.6742,25.4148,25.6132,431800.0],["2017-12-20",25.6361,25.7887,25.3995,25.5064,864100.0],["2017-12-21",25.5598,26.3456,25.3232,26.2388,1194300.0],["2017-12-22",26.3075,26.3075,25.8955,26.1701,981100.0],["2017-12-26",26.2159,26.6203,26.1091,26.3304,542400.0],["2017-12-27",26.3227,26.4372,26.1244,26.2617,396800.0],["2017-12-28",26.2846,26.4448,26.1625,26.338,310200.0],["2017-12-29",26.3533,26.4067,25.575,25.7429,580900.0],["2018-01-02",25.7963,26.0557,25.5063,25.6208,776100.0],["2018-01-03",25.5903,25.5903,24.9341,24.9417,590800.0],["2018-01-04",24.9494,25.2088,24.8654,25.1096,414700.0],["2018-01-05",25.224,25.9565,25.163,25.9412,425600.0],["2018-01-08",26.0175,26.3075,25.823,26.193,519300.0],["2018-01-09",26.193,26.193,25.4148,25.8497,552300.0],["2018-01-10",25.6437,26.0557,25.575,26.0481,336100.0],["2018-01-11",26.0557,26.4982,26.0252,26.2846,433700.0],["2018-01-12",26.3609,26.4448,26.1778,26.2998,202600.0],["2018-01-16",26.4296,26.8263,26.0252,26.0404,559200.0],["2018-01-17",26.0938,26.2846,25.8497,26.0328,344100.0],["2018-01-18",25.987,26.132,25.7124,25.7886,324200.0],["2018-01-19",25.6971,25.9336,25.5445,25.8497,541900.0],["2018-01-22",25.8497,26.0786,25.6208,26.0175,543900.0],["2018-01-23",26.0099,26.1778,25.7352,26.0481,566400.0],["2018-01-24",26.132,26.3609,25.9412,26.193,410500.0],["2018-01-25",26.3456,26.544,25.9946,26.3761,332200.0],["2018-01-26",26.5135,26.7805,26.2007,26.2464,338200.0],["2018-01-29",26.1778,26.3761,25.8352,26.1015,296300.0],["2018-01-30",25.8878,26.2083,25.7886,25.8955,215900.0],["2018-01-31",26.0557,27.2307,26.0557,26.4982,1022700.0],["2018-02-01",26.4601,27.2917,26.277,27.0933,488600.0],["2018-02-02",27.0247,27.0247,26.0328,26.2312,325000.0],["2018-02-05",25.9947,26.2922,24.896,24.9112,451500.0],["2018-02-06",24.4916,25.5521,24.4153,25.4911,578400.0],["2018-02-07",25.5063,25.6971,25.0409,25.369,353700.0],["2018-02-08",25.4758,25.4758,23.8736,23.8812,638600.0],["2018-02-09",24.194,24.4229,22.9733,24.2017,735200.0],["2018-02-12",24.4153,24.812,23.8583,24.1711,483000.0],["2018-02-13",24.1177,24.3085,23.8736,23.8965,317100.0],["2018-02-14",23.6371,24.8883,23.6371,24.6289,738200.0],["2018-02-15",24.8349,24.9417,24.4458,24.7663,403500.0],["2018-02-16",24.8044,26.6966,24.7968,26.1167,2504100.0],["2018-02-20",26.0328,26.6279,25.6666,26.5516,1246400.0],["2018-02-21",26.5593,26.7195,25.6742,26.3914,988600.0],["2018-02-22",26.4143,26.5287,25.6132,25.7581,598500.0],["2018-02-23",25.7123,26.2388,25.2698,25.4987,528300.0],["2018-02-26",25.8878,26.5287,25.6132,26.3533,1208800.0],["2018-02-27",26.2464,26.3075,24.9112,25.5674,1067100.0],["2018-02-28",24.9265,26.5364,24.9265,25.5598,1046600.0],["2018-03-01",25.3766,26.3151,24.2856,24.484,728500.0],["2018-03-02",24.2856,24.8807,24.0567,24.8044,587000.0],["2018-03-05",24.5984,24.9265,24.2024,24.8044,361100.0],["2018-03-06",24.8502,25.0104,24.1254,24.751,815500.0],["2018-03-07",24.4916,25.0829,24.1711,24.8044,1029100.0],["2018-03-08",25.0486,25.1172,24.5374,24.9875,1725600.0],["2018-03-09",25.2164,25.2813,24.8731,25.1096,1809200.0],["2018-03-12",25.0409,25.5369,25.018,25.4072,865800.0],["2018-03-13",25.4301,25.4529,24.3657,24.4306,571900.0],["2018-03-14",24.4994,24.6755,24.2698,24.4765,378300.0],["2018-03-15",24.53,24.53,23.8948,24.0096,762900.0],["2018-03-16",24.0019,24.2545,23.9407,23.9407,507200.0],["2018-03-19",23.9178,24.155,23.5465,23.7417,453600.0],["2018-03-20",23.8259,24.0326,23.558,23.9177,326100.0],["2018-03-21",23.9637,24.1014,23.7723,23.7953,326900.0],["2018-03-22",23.5504,23.8259,23.1141,23.1218,557900.0],["2018-03-23",23.2289,23.558,22.5018,22.5018,472400.0],["2018-03-26",22.785,22.8998,22.3487,22.8156,669200.0],["2018-03-27",22.9534,23.1371,21.8359,22.6396,617700.0],["2018-03-28",22.6702,22.7008,22.1038,22.1498,383600.0],["2018-03-29",22.1574,22.6396,21.8666,22.41,1472100.0],["2018-04-02",22.3028,22.7391,21.5068,21.79,426800.0],["2018-04-03",21.0323,21.8666,21.0323,21.614,701500.0],["2018-04-04",21.2543,22.0962,21.2083,21.989,592500.0],["2018-04-05",22.1191,22.9917,22.1191,22.6166,615800.0],["2018-04-06",22.4176,22.7123,22.0196,22.1727,558000.0],["2018-04-09",22.3411,22.3487,21.9048,21.9201,314100.0],["2018-04-10",22.2799,22.2837,22.0426,22.1115,292900.0],["2018-04-11",22.0273,22.1995,21.9125,21.9584,232300.0],["2018-04-12",22.1115,22.6472,21.8895,22.3794,481000.0],["2018-04-13",22.5018,22.808,22.012,22.0656,245800.0],["2018-04-16",22.1498,22.8462,22.1498,22.6243,675100.0],["2018-04-17",22.8156,22.9993,22.5937,22.6702,576100.0],["2018-04-18",22.6549,23.4815,22.6396,23.0529,634500.0],["2018-04-19",23.0146,23.3208,22.8462,23.1983,377800.0],["2018-04-20",23.1065,23.1907,22.8998,23.1218,311100.0],["2018-04-23",23.2825,23.5886,22.9993,23.5274,342500.0],["2018-04-24",23.6346,23.8489,23.1141,23.206,452600.0],["2018-04-25",23.16,23.3131,22.8539,23.1065,312500.0],["2018-04-26",23.1447,23.581,23.1447,23.2748,362800.0],["2018-04-27",23.2978,23.4585,22.8769,22.9917,252900.0],["2018-04-30",23.0758,23.3667,22.9572,23.1065,349900.0],["2018-05-01",23.2442,23.3514,22.8156,23.1141,679400.0],["2018-05-02",24.729,26.9256,24.3242,24.7673,3310300.0],["2018-05-03",24.7444,25.2725,24.1933,24.6525,1318900.0],["2018-05-04",24.5989,25.2648,24.0096,25.0505,1219100.0],["2018-05-07",25.2265,25.3873,24.9204,25.2265,872000.0],["2018-05-08",25.4485,25.6437,25.3207,25.4102,612400.0],["2018-05-09",25.5403,25.6513,25.1423,25.6092,368400.0],["2018-05-10",25.6398,26.0608,25.3566,26.0531,417700.0],["2018-05-11",25.9842,26.2368,25.747,25.8082,359600.0],["2018-05-14",25.8924,26.1985,25.6551,25.7929,414100.0],["2018-05-15",25.7929,26.0914,25.6398,25.9307,842800.0],["2018-05-16",25.8694,26.6807,25.6858,26.298,549300.0],["2018-05-17",26.298,27.0251,26.2598,26.6348,789800.0],["2018-05-18",26.7266,26.8415,26.3975,26.5583,718500.0],["2018-05-21",26.6731,27.0175,26.2139,26.5124,909700.0],["2018-05-22",26.5277,26.5506,26.0608,26.0837,611400.0],["2018-05-23",26.0072,26.298,25.724,25.8771,569300.0],["2018-05-24",25.8847,26.233,25.7278,26.0837,507500.0],["2018-05-25",26.0608,26.1603,25.8006,26.0225,419700.0],["2018-05-29",25.8694,25.9613,25.548,25.8924,385200.0],["2018-05-30",26.0455,26.3478,21.3078,26.145,437800.0],["2018-05-31",26.1756,26.4511,25.8847,26.3593,399500.0],["2018-06-01",26.4894,27.2624,26.3057,26.9563,640100.0],["2018-06-04",26.895,27.2854,26.7496,27.0634,478100.0],["2018-06-05",27.0634,27.1935,26.8262,27.0328,615800.0],["2018-06-06",27.0098,27.1399,26.5468,26.9256,713300.0],["2018-06-07",26.918,27.1476,26.3516,26.3746,382900.0],["2018-06-08",26.298,26.497,25.9077,25.9689,416400.0],["2018-06-11",26.0991,26.2215,25.9077,26.0914,209400.0],["2018-06-12",26.0991,26.4817,25.946,26.2521,338000.0],["2018-06-13",26.2598,26.2598,25.9842,26.0608,577600.0],["2018-06-14",26.1222,26.2297,25.7154,26.0454,341900.0],["2018-06-15",26.0454,26.7823,25.9456,26.7209,559200.0],["2018-06-18",26.4599,26.9435,26.4599,26.7133,407000.0],["2018-06-19",26.5828,26.8821,26.2373,26.5904,295800.0],["2018-06-20",26.6749,26.9052,26.483,26.744,338600.0],["2018-06-21",26.7516,26.9205,26.6288,26.7209,378400.0],["2018-06-22",26.813,27.0894,26.5521,26.6518,771500.0],["2018-06-25",26.5674,26.5674,25.462,25.5004,424200.0],["2018-06-26",25.5695,25.7,25.3623,25.6616,381000.0],["2018-06-27",25.6309,25.9226,25.2087,25.2164,512100.0],["2018-06-28",25.1703,25.3315,24.9631,25.2855,245900.0],["2018-06-29",25.3623,25.8382,25.3623,25.7154,442000.0],["2018-07-02",25.6616,25.8842,25.201,25.8842,342200.0],["2018-07-03",25.8919,26.2297,25.6923,26.199,169600.0],["2018-07-05",26.2911,26.4216,26.0838,26.3295,223200.0],["2018-07-06",26.3755,26.5904,26.2987,26.4446,367000.0],["2018-07-09",26.6979,27.5154,26.6979,27.4271,711200.0],["2018-07-10",27.4579,27.9108,27.4425,27.6191,815600.0],["2018-07-11",27.4272,28.095,27.4272,27.7265,597000.0],["2018-07-12",27.8033,28.3253,27.7419,28.1257,351500.0],["2018-07-13",28.2255,28.3944,27.9261,28.072,225800.0],["2018-07-16",28.2178,28.2178,27.3811,27.4118,320000.0],["2018-07-17",27.335,27.7035,27.0203,27.3504,578300.0],["2018-07-18",27.312,27.3811,26.7747,27.0664,410300.0],["2018-07-19",27.2045,27.5346,26.5597,27.4041,293500.0],["2018-07-20",27.3581,27.6344,27.1431,27.573,237600.0],["2018-07-23",27.3964,27.857,27.3964,27.5039,251200.0],["2018-07-24",27.9798,28.0029,26.5674,26.8975,387100.0],["2018-07-25",26.8591,27.0203,26.79,26.9435,178600.0],["2018-07-26",26.8745,27.2352,26.2987,26.3371,388200.0],["2018-07-27",26.4139,26.7747,25.9533,26.2757,607400.0],["2018-07-30",26.1145,26.4983,25.9073,26.483,691800.0],["2018-07-31",26.3985,27.5538,26.2143,27.1278,1166800.0],["2018-08-01",28.0182,28.2485,25.0859,26.1529,2262100.0],["2018-08-02",25.8228,25.8766,24.3935,25.2241,1855100.0],["2018-08-03",25.3315,25.7768,25.2011,25.6847,668100.0],["2018-08-06",25.6156,25.7998,25.1166,25.3239,1120300.0],["2018-08-07",25.462,25.462,24.2108,24.5332,1153100.0],["2018-08-08",24.6023,25.0705,24.4641,24.7251,1136900.0],["2018-08-09",24.7558,25.0475,24.3874,24.4718,731700.0],["2018-08-10",24.4334,24.5409,23.566,23.6888,658900.0],["2018-08-13",23.6274,23.8347,23.3664,23.6735,907100.0],["2018-08-14",23.6504,24.3183,23.4662,24.2262,751300.0],["2018-08-15",24.1878,24.2953,23.8155,24.2031,611100.0],["2018-08-16",24.3029,24.8786,24.1417,24.656,483700.0],["2018-08-17",24.6637,24.8479,24.4948,24.8057,317400.0],["2018-08-20",24.9324,25.0245,24.5793,24.633,365100.0],["2018-08-21",24.633,24.9861,24.5255,24.8633,782400.0],["2018-08-22",24.7865,25.132,24.6484,24.9477,633800.0],["2018-08-23",24.9477,25.2932,24.8633,25.2548,532500.0],["2018-08-24",25.2855,25.723,25.178,25.3546,869300.0],["2018-08-27",25.4237,25.5925,24.9017,24.9094,867200.0],["2018-08-28",25.0475,25.3085,24.7098,25.2087,779000.0],["2018-08-29",25.3239,25.5695,25.178,25.2932,605600.0],["2018-08-30",25.2471,25.2471,24.9554,25.0398,494000.0],["2018-08-31",24.9477,25.1005,24.8556,25.0552,479500.0],["2018-09-04",25.0091,25.1857,23.7809,23.9421,1345500.0],["2018-09-05",23.9345,23.9345,23.2359,23.6658,1019600.0],["2018-09-06",23.7349,24.0189,22.2687,22.3378,1601400.0],["2018-09-07",22.2611,22.9366,22.1037,22.8675,1400400.0],["2018-09-10",22.9826,23.6504,22.8905,22.9442,842300.0],["2018-09-11",22.8828,23.3664,22.5911,23.2359,833600.0],["2018-09-12",23.1976,23.4125,22.9519,23.3434,461500.0],["2018-09-13",23.251,23.5821,22.1497,22.2883,1847400.0],["2018-09-14",22.3653,22.658,21.2178,21.572,2556600.0],["2018-09-17",21.5335,22.0418,21.3641,21.8185,1016300.0],["2018-09-18",21.9032,22.0187,21.6414,21.7338,736700.0],["2018-09-19",21.7492,21.9302,21.1716,21.2717,942800.0],["2018-09-20",21.3256,21.5374,21.0406,21.5335,809300.0],["2018-09-21",21.5412,21.7222,21.1331,21.5874,932800.0],["2018-09-24",21.4719,21.5412,21.0098,21.2024,1378500.0],["2018-09-25",21.2255,21.2755,20.9559,21.1639,560600.0],["2018-09-26",21.2255,21.3641,21.0637,21.0945,457800.0],["2018-09-27",21.056,21.2101,20.825,20.8558,683400.0],["2018-09-28",20.7557,20.9867,20.4784,20.5246,636900.0],["2018-10-01",20.7942,20.9251,20.1087,20.1704,755100.0],["2018-10-02",19.5542,19.947,19.2693,19.9239,1752800.0],["2018-10-03",20.0009,20.5015,19.9432,20.1858,707800.0],["2018-10-04",20.2012,20.5015,20.1164,20.2474,1282600.0],["2018-10-05",20.3321,20.4707,18.9304,19.3001,917800.0],["2018-10-08",19.1769,19.1769,18.3605,18.3759,954500.0],["2018-10-09",18.3682,18.8688,18.2219,18.7764,792700.0],["2018-10-10",18.7533,19.1461,18.1911,18.2296,922700.0],["2018-10-11",18.168,18.6069,18.0832,18.2912,1197600.0],["2018-10-12",18.5838,19.0536,18.4606,18.9304,1336300.0],["2018-10-15",18.8303,19.1152,18.3759,19.0382,923500.0],["2018-10-16",19.0921,19.4926,18.8457,19.4233,1071400.0],["2018-10-17",19.4233,20.1473,19.0921,19.8238,1438500.0],["2018-10-18",19.8546,20.0048,19.6158,19.947,858400.0],["2018-10-19",19.8546,20.1396,19.0998,19.1538,1737700.0],["2018-10-22",19.2,19.2,18.245,18.2604,777900.0],["2018-10-23",17.9985,18.2219,16.5737,17.213,2310900.0],["2018-10-24",17.136,17.4055,16.7124,16.7278,1285700.0],["2018-10-25",16.8972,17.9831,16.8664,17.8522,959800.0],["2018-10-26",17.6134,17.7829,16.6893,17.3593,1356400.0],["2018-10-29",17.598,17.8676,16.6353,16.7432,1079300.0],["2018-10-30",16.6122,17.1436,16.3273,17.082,1704400.0],["2018-10-31",17.3747,18.2681,17.3747,17.8214,838900.0],["2018-11-01",17.8291,19.4618,17.8291,19.3078,1248400.0],["2018-11-02",19.4849,19.8238,18.838,19.1846,1150500.0],["2018-11-05",19.2924,19.4618,18.4914,18.7687,1141800.0],["2018-11-06",18.7764,19.0536,18.3181,18.7379,794200.0],["2018-11-07",18.6146,19.2077,18.0524,18.5453,1544000.0],["2018-11-08",18.8688,20.2551,18.0986,19.6158,2493200.0],["2018-11-09",19.2385,19.9701,17.7983,18.3143,2162400.0],["2018-11-12",18.2527,18.322,17.7213,17.7598,812300.0],["2018-11-13",17.883,18.9612,17.883,18.5684,994000.0],["2018-11-14",18.684,19.6243,18.5607,18.9689,727500.0],["2018-11-15",18.8688,19.2308,18.1988,18.6301,1172900.0],["2018-11-16",18.5376,18.7071,17.9061,18.0447,876000.0],["2018-11-19",18.0293,18.245,17.3054,17.6057,589100.0],["2018-11-20",17.367,17.4363,16.6739,16.8433,810200.0],["2018-11-21",17.0204,18.0139,17.0204,17.6597,536000.0],["2018-11-23",17.5441,18.0909,17.5441,17.6674,284100.0],["2018-11-26",17.8445,18.6493,17.8445,18.3143,617600.0],["2018-11-27",18.1295,18.5607,17.8445,18.3374,444900.0],["2018-11-28",18.5068,19.9778,18.2758,19.7468,1507500.0],["2018-11-29",19.7083,20.4399,19.2924,20.1473,745000.0],["2018-11-30",20.0163,20.1935,19.3155,20.1473,618800.0],["2018-12-03",20.5939,20.7942,20.101,20.2243,626500.0],["2018-12-04",20.0317,20.2397,18.6069,18.7302,965300.0],["2018-12-06",18.476,18.8534,17.9816,18.684,739800.0],["2018-12-07",18.5607,19.0074,17.5441,17.8676,677200.0],["2018-12-10",17.8522,18.3874,17.5672,18.0832,432900.0],["2018-12-11",18.2912,18.4144,17.4055,17.6674,897600.0],["2018-12-12",17.9138,18.4221,17.9061,18.1371,1225000.0],["2018-12-13",18.1449,18.4427,17.3405,17.4024,499500.0],["2018-12-14",17.4333,17.5571,17.0234,17.3637,663100.0],["2018-12-17",17.3096,17.6499,16.8687,17.1085,774700.0],["2018-12-18",17.2941,17.7582,16.8223,17.0157,698300.0],["2018-12-19",17.1239,17.4952,16.3188,16.4046,652800.0],["2018-12-20",16.3892,16.5361,15.7395,15.8864,559200.0],["2018-12-21",15.9328,16.3582,15.0357,15.1207,761700.0],["2018-12-24",14.9583,15.0975,14.5252,14.5252,337000.0],["2018-12-26",14.6412,15.5925,14.5407,15.5539,519500.0],["2018-12-27",15.4688,15.608,14.7959,15.4688,547000.0],["2018-12-28",15.4765,16.2268,15.3682,15.5539,451700.0],["2018-12-31",15.6621,15.7859,15.1207,15.7086,612900.0],["2019-01-02",15.4533,16.6289,15.1285,16.5516,885300.0],["2019-01-03",16.3892,16.861,16.0334,16.5207,664900.0],["2019-01-04",16.7295,17.2632,16.7295,17.0853,579600.0],["2019-01-07",16.977,17.6499,16.7914,17.5725,501400.0],["2019-01-08",17.8123,18.0985,16.9886,17.8819,572600.0],["2019-01-09",18.0211,18.5393,17.9438,18.2686,415300.0],["2019-01-10",17.967,18.5471,17.9515,18.3692,374000.0],["2019-01-11",18.2377,18.7327,17.9129,18.7095,557000.0],["2019-01-14",18.5084,18.5703,18.1062,18.1139,520600.0],["2019-01-15",18.1603,18.1603,17.7814,17.9902,325700.0],["2019-01-16",18.0134,18.725,18.0134,18.7095,675000.0],["2019-01-17",18.6167,19.0807,18.5471,18.8951,837900.0],["2019-01-18",18.9957,19.2277,18.6244,19.1272,930800.0],["2019-01-22",18.9725,19.3128,18.5471,18.7946,598400.0],["2019-01-23",18.8874,19.0266,18.7018,18.8487,486000.0],["2019-01-24",18.8255,19.4211,18.8255,19.1736,512500.0],["2019-01-25",19.3979,19.6067,19.1194,19.2509,415500.0],["2019-01-28",19.1194,19.6376,18.8565,19.2277,662600.0],["2019-01-29",19.2277,19.5835,19.0111,19.1194,686400.0],["2019-01-30",19.305,19.4288,19.0498,19.336,391700.0],["2019-01-31",19.3669,19.8078,19.305,19.6299,688200.0],["2019-02-01",19.7304,20.4188,19.6686,20.1636,765500.0],["2019-02-04",20.1868,20.3105,19.9315,20.179,324900.0],["2019-02-05",20.1636,20.6122,20.1326,20.3105,334000.0],["2019-02-06",20.3647,20.6122,20.1017,20.4652,225100.0],["2019-02-07",20.3801,20.4111,19.9973,20.2873,287200.0],["2019-02-08",20.2332,20.4652,19.5293,19.9161,448700.0],["2019-02-11",19.9702,20.384,19.7459,20.2718,932000.0],["2019-02-12",20.5735,20.705,20.2873,20.4961,1008500.0],["2019-02-13",20.9602,21.8883,20.9602,21.1536,1546600.0],["2019-02-14",20.9679,21.1768,20.4884,21.0685,1119500.0],["2019-02-15",21.2464,21.6795,21.1884,21.5325,845500.0],["2019-02-19",21.4397,22.1436,21.3933,22.0275,773500.0],["2019-02-20",22.074,22.5226,22.074,22.3601,488200.0],["2019-02-21",22.3524,22.3911,21.9579,22.2596,415100.0],["2019-02-22",22.3911,22.9711,22.3911,22.7159,449600.0],["2019-02-25",22.9093,23.0485,22.3369,22.3679,378500.0],["2019-02-26",22.3292,22.5109,22.0778,22.19,612700.0],["2019-02-27",22.1358,22.5922,21.9347,22.0198,594100.0],["2019-02-28",21.9193,22.0276,21.4591,21.7491,642000.0],["2019-03-01",21.9193,22.2596,21.7259,21.9579,463900.0],["2019-03-04",21.9811,22.0817,21.2696,21.2773,496100.0],["2019-03-05",21.3083,21.4513,20.8287,20.9447,522800.0],["2019-03-06",20.9525,22.6154,20.2873,20.2873,479800.0],["2019-03-07",20.2718,20.3647,19.8542,19.9315,1152400.0],["2019-03-08",19.7536,20.2564,19.5216,20.1558,747100.0],["2019-03-11",20.2564,21.084,20.2177,20.8442,730100.0],["2019-03-12",20.8519,21.1304,20.3801,20.442,417800.0],["2019-03-13",20.5429,20.706,20.3333,20.3954,441600.0],["2019-03-14",20.3488,20.4653,19.8908,19.9684,351300.0],["2019-03-15",20.0926,20.574,20.0926,20.574,736000.0],["2019-03-18",20.6749,20.9389,20.4963,20.5119,516400.0],["2019-03-19",20.6283,20.8069,20.3877,20.4575,599300.0],["2019-03-20",20.4498,20.6943,20.1082,20.5041,500600.0],["2019-03-21",20.4653,20.8224,20.4265,20.7137,394300.0],["2019-03-22",20.6283,20.6283,19.7976,20.015,342100.0],["2019-03-25",19.9839,20.3061,19.8054,19.9995,329000.0],["2019-03-26",19.9917,20.605,19.9374,20.31,326500.0],["2019-03-27",20.3566,20.3954,19.7821,19.8131,303100.0],["2019-03-28",19.8364,20.279,19.7277,20.0228,449400.0],["2019-03-29",20.1936,20.3178,19.7821,20.0693,445000.0],["2019-04-01",20.1858,20.7603,20.1237,20.4265,534700.0],["2019-04-02",20.411,20.6361,20.2169,20.442,354700.0],["2019-04-03",20.737,20.7681,20.4032,20.5119,319500.0],["2019-04-04",20.4963,20.737,20.3915,20.7215,332500.0],["2019-04-05",20.7215,21.3659,20.7215,21.3271,511000.0],["2019-04-08",21.265,21.4746,20.7603,20.9078,333400.0],["2019-04-09",20.8535,20.8535,20.4109,20.4653,283200.0],["2019-04-10",20.4963,21.3115,20.4963,21.2417,554000.0],["2019-04-11",21.296,21.4552,21.032,21.1718,326700.0],["2019-04-12",21.3115,21.6997,21.1174,21.6609,431000.0],["2019-04-15",21.6842,21.7424,21.0786,21.4823,330100.0],["2019-04-16",21.5755,21.7696,21.3969,21.6376,292400.0],["2019-04-17",21.8162,22.2199,21.6764,22.1034,445300.0],["2019-04-18",22.0413,22.2044,21.5134,21.5833,346900.0],["2019-04-22",21.5445,21.5755,21.2417,21.3348,215500.0],["2019-04-23",21.3892,21.692,21.164,21.6454,481100.0],["2019-04-24",21.6066,21.7851,21.4552,21.6764,156200.0],["2019-04-25",21.6687,21.8239,21.3271,21.428,382200.0],["2019-04-26",21.3504,21.9326,21.1718,21.8783,615300.0],["2019-04-29",21.9559,22.1694,21.428,21.4513,460600.0],["2019-04-30",21.4513,21.4979,20.7137,20.9466,764400.0],["2019-05-01",20.5585,21.1951,19.9335,20.2401,1411800.0],["2019-05-02",20.147,20.737,19.9218,20.1703,576900.0],["2019-05-03",20.3255,20.5973,20.0228,20.5585,526100.0],["2019-05-06",20.0849,20.4187,20.0228,20.2401,213400.0],["2019-05-07",19.9995,20.1004,19.5957,19.8131,429600.0],["2019-05-08",19.8364,20.178,19.7433,19.7898,187600.0],["2019-05-09",19.5414,19.6734,18.9824,19.5336,325000.0],["2019-05-10",19.3318,19.553,18.9281,19.5181,520200.0],["2019-05-13",19.0989,19.227,18.3458,18.3691,779200.0],["2019-05-14",18.4933,18.668,17.9343,17.9964,881300.0],["2019-05-15",17.779,18.1983,17.4141,17.9654,706400.0],["2019-05-16",18.0352,18.47,17.9654,18.1051,284000.0],["2019-05-17",17.8877,17.9964,17.4219,17.453,416100.0],["2019-05-20",17.2899,17.3753,17.0593,17.2278,364400.0],["2019-05-21",17.6859,18.2216,17.4102,17.9265,685700.0],["2019-05-22",18.206,18.3807,17.4685,17.7247,1231300.0],["2019-05-23",17.453,17.8955,17.1735,17.88,788800.0],["2019-05-24",18.0197,18.1284,17.7014,17.779,350700.0],["2019-05-28",17.8411,17.9118,17.189,17.2123,525700.0],["2019-05-29",17.0725,17.3054,16.8862,17.1036,623300.0],["2019-05-30",17.057,17.8877,16.498,16.5679,509400.0],["2019-05-31",16.3039,16.4631,16.1642,16.2107,653500.0],["2019-06-03",16.1021,16.4126,15.908,16.0399,514800.0],["2019-06-04",16.2729,16.9017,16.2651,16.8707,438300.0],["2019-06-05",16.9716,17.189,16.3738,16.4514,369000.0],["2019-06-06",16.4359,16.5524,15.9157,16.4359,351200.0],["2019-06-07",16.5601,16.762,16.2961,16.7387,260300.0],["2019-06-10",16.8086,17.2123,16.762,16.8629,306500.0],["2019-06-11",17.5461,17.6859,17.2744,17.4452,942800.0],["2019-06-12",17.3908,17.7371,17.1967,17.5461,540700.0],["2019-06-13",17.7021,18.0257,17.6514,17.897,369800.0],["2019-06-14",17.9282,17.975,17.7122,17.7723,339400.0],["2019-06-17",17.7333,17.9984,17.628,17.8814,323400.0],["2019-06-18",17.9594,18.4507,17.6319,17.8892,689300.0],["2019-06-19",17.8814,17.8814,16.8794,16.9846,881200.0],["2019-06-20",17.2186,17.5695,16.8989,16.9067,785300.0],["2019-06-21",16.7741,16.8053,16.08,16.3842,1415400.0],["2019-06-24",16.4232,16.9495,16.2828,16.3296,491000.0],["2019-06-25",16.3998,16.4933,15.7915,15.9085,638900.0],["2019-06-26",16.0566,16.353,15.8461,16.2828,614000.0],["2019-06-27",16.3218,16.6883,16.0177,16.6805,556700.0],["2019-06-28",16.7039,16.8404,16.2867,16.7507,695300.0],["2019-07-01",17.047,17.3278,16.6415,16.7741,278900.0],["2019-07-02",16.7819,16.8521,16.4778,16.7663,282000.0],["2019-07-03",16.8521,16.9612,16.6025,16.6883,147500.0],["2019-07-05",16.5167,16.9612,16.5167,16.8833,276000.0],["2019-07-08",16.8443,16.9963,16.7819,16.8911,262700.0],["2019-07-09",16.7429,17.2342,16.6805,17.1952,477300.0],["2019-07-10",17.2732,17.4135,16.969,17.1796,578200.0],["2019-07-11",17.1874,17.2108,16.7819,16.7975,421600.0],["2019-07-12",16.7429,17.4603,16.7117,17.4369,294700.0],["2019-07-15",17.5383,17.7645,17.2186,17.5383,498800.0],["2019-07-16",17.5929,18.014,17.5305,17.8269,326000.0],["2019-07-17",17.7645,17.766,17.2498,17.5539,294400.0],["2019-07-18",17.5149,17.6787,17.3668,17.5851,209700.0],["2019-07-19",17.5695,18.131,17.242,17.2498,386900.0],["2019-07-22",17.2576,17.3083,16.5791,16.5869,532900.0],["2019-07-23",16.7117,16.8989,16.4388,16.4934,744300.0],["2019-07-24",16.431,17.2264,16.431,17.1562,919400.0],["2019-07-25",17.0938,17.1796,16.6337,16.7897,387500.0],["2019-07-26",16.9145,17.3005,16.8872,17.1172,516700.0],["2019-07-29",17.1172,17.1172,16.6103,16.7585,506200.0],["2019-07-30",16.6493,16.9301,16.4232,16.8209,758300.0],["2019-07-31",16.8755,17.1874,16.1502,16.2516,1272600.0],["2019-08-01",16.314,16.7819,15.3626,15.464,886300.0],["2019-08-02",15.3314,15.4913,15.0819,15.1676,864600.0],["2019-08-05",14.8869,14.9259,14.5516,14.8089,846300.0],["2019-08-06",14.9571,15.308,14.419,14.4268,1415100.0],["2019-08-07",13.7094,14.0603,13.0699,13.6938,4806300.0],["2019-08-08",13.725,14.7153,13.647,14.5594,3963400.0],["2019-08-09",14.5516,15.0273,14.4268,14.8401,1686300.0],["2019-08-12",14.7855,15.542,14.7855,15.2612,1499100.0],["2019-08-13",15.1832,15.5887,14.9064,15.2456,1106700.0],["2019-08-14",15.0273,15.0975,14.3566,14.5672,1279300.0],["2019-08-15",14.5828,14.6958,13.9745,14.0213,878300.0],["2019-08-16",14.0369,14.8011,13.9901,14.614,1694300.0],["2019-08-19",14.9259,15.3938,14.8791,15.0273,547900.0],["2019-08-20",14.9727,15.4055,14.8869,15.1442,447300.0],["2019-08-21",15.4484,15.5809,15.2363,15.3548,561000.0],["2019-08-22",15.386,15.5084,15.2456,15.3626,395300.0],["2019-08-23",15.2534,15.4055,14.8791,14.9415,1751100.0],["2019-08-26",15.2612,15.7213,14.8557,15.6979,392100.0],["2019-08-27",15.7915,16.236,15.6199,15.6511,537800.0],["2019-08-28",15.7057,16.3296,15.6511,16.1424,586600.0],["2019-08-29",16.275,17.0548,16.1073,16.8365,978900.0],["2019-08-30",16.9378,17.0626,16.1814,16.2594,952100.0],["2019-09-03",16.1346,16.1346,15.4172,15.7837,1161000.0],["2019-09-04",16.0021,16.314,15.8305,16.197,472900.0],["2019-09-05",16.4933,16.7897,16.3764,16.5089,725300.0],["2019-09-06",16.5791,16.6103,16.197,16.275,478800.0],["2019-09-09",16.4777,16.9729,16.4777,16.93,681500.0],["2019-09-10",16.969,17.32,16.5791,17.3044,664200.0],["2019-09-11",17.4603,17.7021,17.1484,17.3356,785600.0],["2019-09-12",17.4139,17.6019,17.0614,17.3982,1312000.0],["2019-09-13",17.5941,17.8839,17.4687,17.6254,797300.0],["2019-09-16",17.4766,17.9857,17.4687,17.7351,1340300.0],["2019-09-17",17.5941,17.6881,17.2768,17.5079,398200.0],["2019-09-18",17.5001,17.5314,16.9909,17.1162,480700.0],["2019-09-19",17.1319,17.2337,16.9204,17.0771,505600.0],["2019-09-20",17.1006,17.1162,16.5444,16.6384,800800.0],["2019-09-23",16.6854,17.1867,16.6462,17.1397,653600.0],["2019-09-24",17.2024,17.2181,16.2271,16.3564,774200.0],["2019-09-25",16.4504,16.6697,16.231,16.5287,483700.0],["2019-09-26",16.3877,16.3877,15.8785,16.0352,386000.0],["2019-09-27",16.1057,16.1684,15.5339,15.8159,596000.0],["2019-09-30",15.8864,16.0979,15.6435,15.9059,463300.0],["2019-10-01",16.0352,16.4347,15.5339,15.808,440800.0],["2019-10-02",15.6044,15.6279,15.1813,15.3929,763900.0],["2019-10-03",15.3772,15.4712,15.1461,15.4242,553100.0],["2019-10-04",15.4007,15.5339,15.244,15.432,439900.0],["2019-10-07",15.4398,15.8942,15.244,15.7062,824500.0],["2019-10-08",15.5025,15.8394,15.4085,15.5808,533600.0],["2019-10-09",15.7062,15.7297,15.3772,15.4673,360700.0],["2019-10-10",15.3772,16.1997,15.3772,15.808,537000.0],["2019-10-11",16.0195,16.5522,16.0195,16.3055,343600.0],["2019-10-14",16.2389,16.3485,15.9412,16.2702,194100.0],["2019-10-15",16.3172,16.5444,16.278,16.5287,330600.0],["2019-10-16",16.513,16.5914,15.8472,16.0509,1110500.0],["2019-10-17",16.137,16.231,15.9412,16.2075,553400.0],["2019-10-18",16.09,16.4347,16.0587,16.3094,404500.0],["2019-10-21",16.4739,16.7794,16.3642,16.3642,382600.0],["2019-10-22",16.3485,16.7637,16.2545,16.7246,623600.0],["2019-10-23",16.7637,16.8264,16.4504,16.701,703600.0],["2019-10-24",16.748,16.9932,16.7324,16.795,379300.0],["2019-10-25",16.7402,17.1319,16.6619,17.0144,560700.0],["2019-10-28",17.1476,17.1711,16.7794,16.8107,412400.0],["2019-10-29",16.7794,17.0379,16.607,16.7872,430700.0],["2019-10-30",16.7402,17.0692,16.5914,16.9047,964500.0],["2019-10-31",16.8342,17.1241,16.6149,17.0614,887900.0],["2019-11-01",17.2181,18.0797,17.0966,17.8682,1217600.0],["2019-11-04",18.0014,18.2051,17.7351,18.0484,561700.0],["2019-11-05",18.1502,18.3617,17.9544,18.2834,644300.0],["2019-11-06",15.4398,17.0927,15.4242,16.8107,2003800.0],["2019-11-07",16.9987,17.1084,16.6227,16.6932,1058400.0],["2019-11-08",16.6697,17.0653,16.5992,16.8577,552200.0],["2019-11-11",16.701,17.0301,16.6462,16.9517,349400.0],["2019-11-12",16.9674,17.1241,16.6619,16.795,324700.0],["2019-11-13",16.6149,16.7637,16.4739,16.6854,443800.0],["2019-11-14",16.6854,17.1711,16.611,17.1476,442300.0],["2019-11-15",17.3121,17.6411,17.3042,17.5706,572400.0],["2019-11-18",17.5549,18.2168,17.5157,18.1189,927100.0],["2019-11-19",18.1346,18.4088,17.9309,18.3148,515900.0],["2019-11-20",18.1502,18.7691,18.1502,18.4009,639600.0],["2019-11-21",18.4323,18.6438,17.7429,17.8604,449700.0],["2019-11-22",17.9152,18.0797,17.5862,17.6097,436400.0],["2019-11-25",17.7116,18.1267,17.6489,18.0014,331800.0],["2019-11-26",17.9857,18.3147,17.8056,18.1972,587800.0],["2019-11-27",18.2129,18.4479,18.0641,18.4009,343900.0],["2019-11-29",18.3226,18.5576,18.2599,18.3304,176500.0],["2019-12-02",18.4244,18.5341,18.0249,18.2599,411500.0],["2019-12-03",17.9622,18.1737,17.8604,18.0171,588600.0],["2019-12-04",18.1032,18.2717,17.9387,18.0014,357900.0],["2019-12-05",18.0406,18.1737,17.5392,17.6646,566300.0],["2019-12-06",17.8447,18.4557,17.8447,18.3226,453400.0],["2019-12-09",18.2521,18.3618,18.0876,18.1267,257100.0],["2019-12-10",18.1189,18.5341,17.9309,18.2207,396700.0],["2019-12-11",18.3069,18.3147,18.0092,18.2599,270400.0],["2019-12-12",18.3071,18.8814,18.3032,18.7713,309400.0],["2019-12-13",18.6769,18.8814,18.3622,18.3937,289300.0],["2019-12-16",18.6375,18.8264,18.551,18.7083,353300.0],["2019-12-17",18.7162,18.8264,18.5589,18.787,279600.0],["2019-12-18",18.8106,19.3141,18.7477,19.1646,407800.0],["2019-12-19",19.2433,19.4314,19.0073,19.1961,412100.0],["2019-12-20",19.2355,19.2355,18.5589,18.5903,543900.0],["2019-12-23",18.5982,18.8736,18.4881,18.7477,221700.0],["2019-12-24",18.7319,18.787,18.5589,18.6533,102600.0],["2019-12-26",18.7241,18.8972,18.5195,18.8736,184300.0],["2019-12-27",18.9522,19.1568,18.787,18.8814,194500.0],["2019-12-30",18.968,19.0781,18.6139,18.9916,374600.0],["2019-12-31",18.9208,19.0938,18.8028,18.8421,345900.0],["2020-01-02",19.0938,19.2748,18.7792,19.2591,720000.0],["2020-01-03",18.9994,19.204,18.8295,19.1253,507600.0],["2020-01-06",18.7398,18.9129,18.2993,18.6061,551900.0],["2020-01-07",18.5353,18.6533,18.2442,18.3779,401700.0],["2020-01-08",18.4409,18.7477,18.4015,18.6139,337700.0],["2020-01-09",18.7949,18.8264,18.3543,18.4802,243200.0],["2020-01-10",18.433,18.433,18.0003,18.0868,327100.0],["2020-01-13",18.0475,18.2521,17.9846,18.2206,290600.0],["2020-01-14",18.2442,18.5195,18.1183,18.1655,798900.0],["2020-01-15",18.1734,18.5353,18.0947,18.315,1003800.0],["2020-01-16",18.5117,19.2276,18.3976,18.9129,660200.0],["2020-01-17",19.0545,19.1646,18.6375,18.8814,760900.0],["2020-01-21",18.7241,18.7792,18.0908,18.1734,724200.0],["2020-01-22",18.2835,18.5117,18.138,18.2835,447100.0],["2020-01-23",18.6454,19.639,18.6454,19.2905,1069000.0],["2020-01-24",19.3299,19.6052,18.8799,19.4321,570300.0],["2020-01-27",18.9522,19.4479,18.1026,19.2119,390600.0],["2020-01-28",19.3771,19.7547,19.2276,19.6524,286500.0],["2020-01-29",19.6918,20.0615,19.676,19.8884,362500.0],["2020-01-30",19.6524,20.1009,19.5895,19.6524,524600.0],["2020-01-31",19.6131,19.7232,18.9758,19.2827,562800.0],["2020-02-03",19.4872,19.6918,19.3063,19.5187,780900.0],["2020-02-04",20.2975,21.1236,19.9199,21.0135,1657700.0],["2020-02-05",21.2967,21.9103,20.8168,21.635,1218500.0],["2020-02-06",21.8474,21.9575,21.0056,21.0528,539900.0],["2020-02-07",20.8404,20.9427,20.4942,20.8128,643900.0],["2020-02-10",20.7696,21.2731,20.6822,21.1629,317900.0],["2020-02-11",21.3754,21.572,21.1551,21.4147,449200.0],["2020-02-12",21.6664,21.7766,20.9977,21.0685,455500.0],["2020-02-13",20.8797,21.4776,20.7932,21.3281,522100.0],["2020-02-14",21.3439,21.5012,20.6516,20.7302,254400.0],["2020-02-18",20.2897,20.9584,20.1559,20.9269,305800.0],["2020-02-19",20.982,21.3124,20.9191,21.0213,353400.0],["2020-02-20",20.9269,21.5878,20.7932,21.5484,316900.0],["2020-02-21",21.4934,21.4934,20.8876,21.1393,223200.0],["2020-02-24",20.3447,20.9899,20.0851,20.1323,495600.0],["2020-02-25",20.2503,20.2503,18.4881,18.6926,789100.0],["2020-02-26",18.8657,19.0466,17.2529,17.4102,879600.0],["2020-02-27",16.8989,18.2284,16.3796,17.0562,1226900.0],["2020-02-28",16.3954,16.8517,15.9076,16.2144,1232400.0],["2020-03-02",16.3246,16.3246,15.0815,15.9312,898300.0],["2020-03-03",15.9863,16.0335,14.6174,14.9006,797800.0],["2020-03-04",15.1917,15.231,13.8936,15.0973,815800.0],["2020-03-05",14.6646,14.7196,12.7764,13.0046,1893500.0],["2020-03-06",12.5325,13.4294,12.0487,12.3516,2062400.0],["2020-03-09",11.2187,12.0054,8.9529,9.8183,2604400.0],["2020-03-10",10.432,10.7782,9.5194,10.7073,2616000.0],["2020-03-11",10.2274,10.432,8.7169,8.8821,1273400.0],["2020-03-12",7.501,8.1916,6.4255,6.4771,2185600.0],["2020-03-13",7.3819,7.6836,5.8103,6.9851,3063200.0],["2020-03-16",5.6436,5.9532,4.4847,4.8816,2094200.0],["2020-03-17",5.0642,5.6754,4.068,4.572,2250000.0],["2020-03-18",4.2307,4.245,2.1908,2.9845,6770100.0],["2020-03-19",3.048,5.3737,2.798,4.5879,5609900.0],["2020-03-20",5.088,7.4613,4.8102,5.596,7160500.0],["2020-03-23",5.9849,6.0722,5.1594,5.9849,2996200.0],["2020-03-24",6.6041,7.5645,6.4453,6.9136,3511300.0],["2020-03-25",7.3899,8.3344,6.8263,7.8026,2801600.0],["2020-03-26",8.0725,9.16,7.9773,8.6837,2581500.0],["2020-03-27",7.9455,8.2074,6.8025,7.882,1672700.0],["2020-03-30",7.4613,7.628,6.6755,7.3899,1286500.0],["2020-03-31",7.3661,8.0011,6.5961,6.7866,2433200.0],["2020-04-01",6.3262,6.5723,5.9691,6.2072,1881100.0],["2020-04-02",6.0722,6.6041,5.9532,6.0722,1135900.0],["2020-04-03",6.1675,6.1913,5.4849,5.9214,1400700.0],["2020-04-06",6.9136,7.4653,6.4056,7.4137,1723300.0],["2020-04-07",8.7075,8.9218,7.2946,7.4613,1932600.0],["2020-04-08",7.7153,8.3662,7.4851,7.8503,1810800.0],["2020-04-09",8.517,9.5171,8.1471,8.6996,3273900.0],["2020-04-13",8.7313,8.7313,7.7153,8.2789,1685600.0],["2020-04-14",8.6599,8.8583,8.2868,8.3344,1094500.0],["2020-04-15",7.9217,8.3186,7.601,8.1757,946300.0],["2020-04-16",8.1995,8.1995,7.6359,7.7788,1589200.0],["2020-04-17",8.4853,8.517,7.8503,7.9138,1536100.0],["2020-04-20",7.7391,7.9773,7.4693,7.5089,1242700.0],["2020-04-21",7.1994,7.5089,7.0089,7.3423,986000.0],["2020-04-22",7.5963,7.5963,6.9216,7.0406,1024200.0],["2020-04-23",7.1914,7.755,7.1914,7.5169,1476800.0],["2020-04-24",7.6994,7.9296,7.3502,7.8423,1859600.0],["2020-04-27",7.9455,8.5408,7.9376,8.3106,2419300.0],["2020-04-28",9.025,9.1036,8.1281,8.1836,3044300.0],["2020-04-29",8.7234,9.0845,8.4535,8.8107,2704800.0],["2020-04-30",8.6202,9.0647,8.0566,8.6996,1516300.0],["2020-05-01",8.263,8.4535,7.7074,7.8264,1304000.0],["2020-05-04",7.5566,8.1955,7.1835,8.1281,1931500.0],["2020-05-05",8.3662,8.4218,8.0328,8.1281,1720400.0],["2020-05-06",8.1201,8.2789,7.2946,7.3343,1976300.0],["2020-05-07",7.7629,8.2154,7.4693,8.0963,2470500.0],["2020-05-08",8.3027,8.4456,7.9773,8.3821,1689800.0],["2020-05-11",8.136,8.1836,7.8026,8.0249,1506700.0],["2020-05-12",8.1519,8.2392,7.6201,7.628,1858900.0],["2020-05-13",7.628,7.7788,6.4874,6.6199,4337200.0],["2020-05-14",6.3977,7.1279,5.9571,7.1081,2252700.0],["2020-05-15",6.9533,7.5169,6.9533,7.3026,1294800.0],["2020-05-18",7.9455,8.2154,7.8264,8.009,2322200.0],["2020-05-19",8.0011,9.0329,7.8264,8.5249,4151600.0],["2020-05-20",8.8901,9.668,8.5249,9.3266,7796300.0],["2020-05-21",9.4298,9.8942,9.16,9.6124,4445500.0],["2020-05-22",9.8743,10.9142,9.6521,10.4062,4145600.0],["2020-05-26",11.5095,12.6064,10.6363,10.6681,6046000.0],["2020-05-27",11.0253,11.6127,10.1998,11.3507,4607600.0],["2020-05-28",11.3904,11.9064,11.0412,11.2793,2856100.0],["2020-05-29",10.9538,11.3825,10.5014,10.9538,3784600.0],["2020-06-01",10.803,11.5333,10.7316,10.9935,2664200.0],["2020-06-02",11.2952,11.3031,10.557,10.7951,3021700.0],["2020-06-03",10.9538,12.0294,10.9102,11.8984,4947900.0],["2020-06-04",12.3191,12.4144,11.3745,11.946,4570200.0],["2020-06-05",12.6604,13.5256,12.1604,12.3985,4590400.0],["2020-06-08",12.9382,12.9541,12.1524,12.5414,4104900.0],["2020-06-09",12.0651,12.3429,11.3348,11.7635,2605100.0],["2020-06-10",11.6285,11.6365,10.3427,10.8943,2983300.0],["2020-06-11",9.3266,10.6443,9.1758,9.922,3835500.0],["2020-06-12",10.9856,10.9856,10.1918,10.5093,2390300.0],["2020-06-15",9.2631,10.9261,9.2631,10.7554,2311800.0],["2020-06-16",11.4857,11.6682,10.8586,10.9697,2230400.0],["2020-06-17",10.938,10.9856,10.5093,10.5649,1217000.0],["2020-06-18",10.4855,10.803,10.1204,10.2315,1979300.0],["2020-06-19",10.4697,10.5728,9.541,9.5806,2403600.0],["2020-06-22",9.541,9.8426,9.16,9.6441,2003100.0],["2020-06-23",9.8664,10.3585,9.5394,10.2712,2403000.0],["2020-06-24",9.9616,10.0013,9.0528,9.3425,2570600.0],["2020-06-25",8.771,9.2155,7.9376,8.6837,4056700.0],["2020-06-26",8.5805,8.7789,7.8979,8.136,3882700.0],["2020-06-29",8.2789,8.7631,7.9773,8.5567,2206100.0],["2020-06-30",8.4138,8.7869,8.3583,8.6599,1984200.0],["2020-07-01",8.7154,9.2393,8.5051,8.5646,2354500.0],["2020-07-02",8.8583,9.0012,8.5011,8.5646,1608600.0],["2020-07-06",8.771,8.8028,8.0804,8.4932,2307100.0],["2020-07-07",8.3106,8.3741,8.0328,8.1043,1763600.0],["2020-07-08",8.0408,8.2233,7.632,8.2074,3011100.0],["2020-07-09",8.2313,8.2313,7.4415,7.9217,3420600.0],["2020-07-10",7.7947,8.1043,7.7312,7.9852,1673700.0],["2020-07-13",8.2313,8.8107,7.9217,8.0646,3266500.0],["2020-07-14",7.9693,8.1122,7.6518,7.9534,2555000.0],["2020-07-15",8.4456,9.5013,8.2392,9.4417,3736500.0],["2020-07-16",9.1123,9.5092,8.8504,9.148,2155500.0],["2020-07-17",9.0965,9.1123,8.5805,8.7551,1415100.0],["2020-07-20",8.7472,8.8663,8.2948,8.4535,1270700.0],["2020-07-21",8.6996,9.0806,8.6123,9.0171,1541700.0],["2020-07-22",8.8345,9.0806,8.7393,8.8425,787200.0],["2020-07-23",8.7472,8.8107,8.3424,8.6202,2557500.0],["2020-07-24",8.6281,8.7869,8.3662,8.7154,1681900.0],["2020-07-27",8.5964,8.6043,7.9852,8.3741,2917800.0],["2020-07-28",8.2313,9.0171,8.2313,8.7313,2066100.0],["2020-07-29",8.9695,9.6124,8.8821,9.5013,2743000.0],["2020-07-30",9.3663,9.4616,9.0965,9.3028,1339000.0],["2020-07-31",9.2076,9.2393,8.6361,8.6996,1661300.0],["2020-08-03",8.5884,9.414,8.4614,9.279,2592900.0],["2020-08-04",9.279,9.795,9.1838,9.7156,2846000.0],["2020-08-05",9.8188,10.422,9.1361,9.9378,3952900.0],["2020-08-06",10.0013,10.7927,9.7711,10.676,2628200.0],["2020-08-07",10.5728,11.0729,10.5093,11.0491,2203800.0],["2020-08-10",11.2317,11.6508,10.9062,11.2634,3348500.0],["2020-08-11",11.7317,11.8825,10.907,11.5809,3397200.0],["2020-08-12",11.8349,12.4144,11.7873,12.1048,2674900.0],["2020-08-13",11.9699,12.2715,11.7873,12.1604,1478300.0],["2020-08-14",12.2635,13.4224,12.1048,12.8747,3388500.0],["2020-08-17",12.7477,13.3351,12.4302,13.0335,3174300.0],["2020-08-18",13.1287,13.1684,12.2556,12.9541,2714600.0],["2020-08-19",12.9938,13.6367,12.8985,13.1287,1704700.0],["2020-08-20",13.089,13.8193,12.9065,13.7241,1664400.0],["2020-08-21",13.6923,13.9384,13.3034,13.3827,3070900.0],["2020-08-24",13.5256,13.6129,13.0256,13.3272,3005600.0],["2020-08-25",13.4542,13.8431,13.3113,13.4185,1966100.0],["2020-08-26",13.5097,14.0019,13.3692,13.8272,1578200.0],["2020-08-27",13.8272,14.1527,13.6606,13.9781,1366200.0],["2020-08-28",14.113,14.5654,13.9423,14.3392,1598300.0],["2020-08-31",14.3511,14.367,13.5415,13.5534,1465500.0],["2020-09-01",13.4939,14.6607,13.351,14.6131,1606200.0],["2020-09-02",14.7163,14.8036,13.9812,14.5654,1194200.0],["2020-09-03",14.5654,14.7004,13.5494,13.7002,2062600.0],["2020-09-04",13.9701,14.2479,13.4939,13.9304,1281500.0],["2020-09-08",13.5494,14.0892,13.4939,13.6129,1081700.0],["2020-09-09",13.8987,14.0654,13.3986,13.9781,894300.0],["2020-09-10",14.0177,14.621,13.8669,13.8749,1376800.0],["2020-09-11",13.986,14.2241,13.1287,13.6129,1838000.0],["2020-09-14",13.8034,14.2559,13.6844,14.2082,1404000.0],["2020-09-15",14.3829,15.2798,14.113,14.621,2239600.0],["2020-09-16",14.6369,14.6845,14.1408,14.2559,1074200.0],["2020-09-17",13.859,14.2717,13.7399,14.113,1220300.0],["2020-09-18",14.1527,14.2638,13.4939,13.7558,1655400.0],["2020-09-21",13.2478,13.2557,12.5493,12.9343,1819800.0],["2020-09-22",13.1049,13.7161,13.0652,13.7002,1305100.0],["2020-09-23",13.7161,14.0574,13.1208,13.2081,1352800.0],["2020-09-24",13.0335,13.6685,12.7319,13.1922,933800.0],["2020-09-25",13.1764,13.7637,13.097,13.5971,937900.0],["2020-09-28",13.8907,14.1447,13.4304,13.9146,1346600.0],["2020-09-29",13.9146,14.0892,13.1605,13.2399,1282500.0],["2020-09-30",13.3669,14.0098,13.3669,13.5732,1347900.0],["2020-10-01",13.8114,14.2241,13.6129,13.9542,1039200.0],["2020-10-02",13.1764,14.3511,13.1446,14.2162,1129300.0],["2020-10-05",14.2876,14.3908,13.8384,14.2241,841700.0],["2020-10-06",14.2241,14.5972,13.7479,13.7637,1109500.0],["2020-10-07",14.0336,14.2082,13.8511,14.1051,936200.0],["2020-10-08",14.2876,14.5575,13.9701,14.2082,701200.0],["2020-10-09",14.3511,14.5496,13.9939,14.0058,757100.0],["2020-10-12",14.0495,14.4321,13.8511,14.2876,1071700.0],["2020-10-13",13.9701,14.4226,13.7399,14.3352,1233700.0],["2020-10-14",14.5575,15.1449,14.3511,14.4384,895900.0],["2020-10-15",14.2479,14.7004,14.2479,14.5853,736000.0],["2020-10-16",14.7163,15.3195,14.6289,15.1131,997500.0],["2020-10-19",15.1608,15.2084,14.5083,14.5932,894900.0],["2020-10-20",14.8115,15.1846,14.621,14.8274,1004400.0],["2020-10-21",14.8353,14.9266,14.4146,14.5416,662700.0],["2020-10-22",14.6686,15.5497,14.6686,15.4465,1253500.0],["2020-10-23",15.6608,16.2403,15.2798,16.0577,1336500.0],["2020-10-26",15.6767,15.8989,15.1687,15.5338,1341100.0],["2020-10-27",15.6576,15.8354,14.6385,14.8829,3728500.0],["2020-10-28",15.4703,15.7084,14.24,14.2717,3758200.0],["2020-10-29",14.2956,15.4624,14.2956,14.9068,1796800.0],["2020-10-30",15.0298,15.4703,14.494,15.1766,1311500.0],["2020-11-02",15.2322,15.4386,14.8512,15.4386,948700.0],["2020-11-03",15.7243,15.9386,15.4703,15.8196,847700.0],["2020-11-04",15.5354,16.3514,15.4465,15.8037,784500.0],["2020-11-05",15.9228,16.8515,15.9228,16.7721,1514600.0],["2020-11-06",16.7403,16.8276,16.2164,16.6967,765400.0],["2020-11-09",18.3913,20.7567,17.0816,17.2483,2402800.0],["2020-11-10",17.0975,17.4785,16.4863,16.8356,1055000.0],["2020-11-11",17.0261,17.0975,16.0259,16.3038,968000.0],["2020-11-12",15.9942,16.3434,15.6529,15.8275,951800.0],["2020-11-13",16.1371,17.0578,16.1291,16.6292,845800.0],["2020-11-16",17.8198,17.8278,16.4784,16.7086,1052300.0],["2020-11-17",16.3355,17.0856,16.0894,17.0578,910000.0],["2020-11-18",17.1055,17.7246,16.915,17.423,1248000.0],["2020-11-19",17.3356,17.5658,16.8673,17.4468,1006500.0],["2020-11-20",17.3039,17.542,16.9705,17.2404,822900.0],["2020-11-23",17.2404,17.4785,16.7086,17.2325,1022400.0],["2020-11-24",17.55,18.1373,17.3118,18.0421,1250600.0],["2020-11-25",17.8595,17.923,17.161,17.5658,1332500.0],["2020-11-27",17.5976,17.9945,17.4388,17.7008,450900.0],["2020-11-30",17.5341,17.542,16.7641,17.2602,1429500.0],["2020-12-01",17.5817,17.5976,17.1213,17.415,814700.0],["2020-12-02",17.3515,17.8278,16.9546,17.5897,960500.0],["2020-12-03",17.7325,18.1373,17.3753,18.058,1644100.0],["2020-12-04",18.2326,19.1057,18.058,19.0819,1221500.0],["2020-12-07",18.8358,19.1176,18.5342,18.7565,738000.0],["2020-12-08",18.4548,19.4232,18.4231,19.3677,706800.0],["2020-12-09",19.828,19.9947,19.0978,19.328,1003500.0],["2020-12-10",19.0264,19.6058,18.8994,19.3677,594200.0],["2020-12-11",19.328,19.7169,18.8438,19.1137,497100.0],["2020-12-14",19.4391,19.6772,19.1216,19.1851,527700.0],["2020-12-15",19.4391,20.1694,19.2645,19.7407,709000.0],["2020-12-16",19.7487,19.7725,18.9232,19.1137,2928700.0],["2020-12-17",19.32,19.447,18.7168,19.2407,791800.0],["2020-12-18",19.3121,20.0424,19.1772,19.5423,1632000.0],["2020-12-21",18.6692,19.3439,18.4548,18.9946,963600.0],["2020-12-22",18.9787,19.7963,18.82,19.6772,1192700.0],["2020-12-23",19.8995,20.6932,19.8042,20.3996,1366700.0],["2020-12-24",20.4154,20.4154,19.8836,20.2646,786100.0],["2020-12-28",20.6297,20.9949,19.8995,20.0106,1682100.0],["2020-12-29",20.0503,20.2329,19.3439,19.4629,1055000.0],["2020-12-30",19.5979,19.7487,19.0502,19.6058,1316100.0],["2020-12-31",19.6137,20.0979,19.3677,19.8757,854300.0],["2021-01-04",19.9471,20.1455,18.7803,19.447,1543900.0],["2021-01-05",19.2724,20.3996,19.0525,20.2408,1170200.0],["2021-01-06",20.2408,20.9155,20.1852,20.3757,1002300.0],["2021-01-07",20.6694,20.9472,20.0741,20.1654,663000.0],["2021-01-08",20.2884,20.4948,19.7249,20.1059,806400.0],["2021-01-11",19.6852,20.1773,19.4867,19.7169,623200.0],["2021-01-12",19.963,20.8044,19.7566,20.7647,1072300.0],["2021-01-13",20.3996,20.7171,19.5899,19.6375,789800.0],["2021-01-14",20.2011,20.475,19.7725,20.2487,897400.0],["2021-01-15",19.955,20.094,19.6614,19.8677,913200.0],["2021-01-19",20.1455,20.2408,19.1375,19.1772,1206400.0],["2021-01-20",19.193,20.6099,19.193,20.3678,1050800.0],["2021-01-21",20.3361,20.6932,19.9709,20.5424,605200.0],["2021-01-22",20.2249,20.471,20.0424,20.4392,508000.0],["2021-01-25",20.2805,20.4789,19.5399,19.7487,993800.0],["2021-01-26",20.2805,20.2805,19.201,19.4867,914600.0],["2021-01-27",18.812,19.4629,18.3437,19.0264,1303200.0],["2021-01-28",19.582,19.9233,18.7009,19.5423,1026100.0],["2021-01-29",19.4947,19.4947,18.4707,18.6374,1391800.0],["2021-02-01",18.7088,19.0264,18.2882,18.5422,1275600.0],["2021-02-02",18.6453,19.1216,18.5818,18.9708,784900.0],["2021-02-03",19.0502,19.6217,18.9232,19.4232,750500.0],["2021-02-04",19.4312,20.3281,19.4026,20.2884,770100.0],["2021-02-05",20.59,21.3997,20.5305,21.3203,1393700.0],["2021-02-08",21.4632,22.2728,21.0346,22.1934,1257200.0],["2021-02-09",21.9712,22.4157,21.6537,22.0744,903100.0],["2021-02-10",22.7649,23.4158,21.9394,22.1379,1257800.0],["2021-02-11",22.4633,22.5744,21.4394,22.0585,874600.0],["2021-02-12",21.7807,22.7967,21.7092,22.7967,596000.0],["2021-02-16",22.7372,23.4396,22.7372,23.1142,894300.0],["2021-02-17",22.9634,23.3285,22.3919,23.1698,692000.0],["2021-02-18",22.9475,23.2412,22.3681,22.7491,564700.0],["2021-02-19",22.8443,23.3285,22.6879,23.1777,509800.0],["2021-02-22",23.1459,23.8762,23.0189,23.0666,834200.0],["2021-02-23",22.6062,23.5349,22.1776,23.3206,827200.0],["2021-02-24",23.5031,24.2651,23.1094,23.9556,1721400.0],["2021-02-25",23.9318,24.2072,23.1586,23.4476,1019500.0],["2021-02-26",23.8524,24.3921,23.1618,23.9476,704800.0],["2021-03-01",24.5985,25.0907,24.2175,24.9795,697000.0],["2021-03-02",24.9002,25.301,24.4398,24.924,562000.0],["2021-03-03",25.2573,26.0352,25.0113,25.3605,1041500.0],["2021-03-04",25.3605,25.5987,23.3761,24.2572,1089400.0],["2021-03-05",24.6779,24.6779,22.5348,24.408,839400.0],["2021-03-08",24.6065,25.7772,24.4715,25.4955,1108300.0],["2021-03-09",25.9162,25.9638,24.9001,24.9636,935200.0],["2021-03-10",25.0827,26.0987,24.8763,26.0114,770300.0],["2021-03-11",26.3686,27.718,26.0273,27.5513,690500.0],["2021-03-12",27.6466,28.1149,27.3132,27.6069,648500.0],["2021-03-15",27.7259,28.5276,27.591,28.2577,678800.0],["2021-03-16",28.3133,28.4562,26.9639,27.5116,853800.0],["2021-03-17",27.4243,27.845,26.9338,27.8212,446800.0],["2021-03-18",27.8291,28.099,27.0195,27.1544,892900.0],["2021-03-19",26.9719,27.591,26.702,27.3846,1548100.0],["2021-03-22",27.3052,27.3846,26.44,26.9361,957200.0],["2021-03-23",26.5512,27.0036,25.7907,26.194,1290700.0],["2021-03-24",26.6385,27.0433,25.8923,26.194,1723400.0],["2021-03-25",25.5193,27.2417,24.9398,27.0115,976300.0],["2021-03-26",27.7815,27.7815,26.7099,27.5989,670000.0],["2021-03-29",27.464,27.5188,25.2216,25.3605,1061300.0],["2021-03-30",25.3685,26.19,25.2113,25.94,506900.0],["2021-03-31",26.0035,26.186,25.6463,25.8685,542400.0],["2021-04-01",26.0273,26.6623,25.8447,26.4638,752800.0],["2021-04-05",26.9163,27.2338,26.4877,26.8449,610900.0],["2021-04-06",27.0115,27.591,26.6861,27.1068,507700.0],["2021-04-07",27.0909,27.7021,26.829,27.4005,715000.0],["2021-04-08",27.71,27.7974,26.8052,27.591,697800.0],["2021-04-09",27.5275,28.1069,26.8766,27.9958,635700.0],["2021-04-12",28.0196,28.0196,27.0989,27.4481,361400.0],["2021-04-13",27.3449,27.4124,26.4321,27.2735,565600.0],["2021-04-14",27.2735,27.9005,26.952,27.0592,342100.0],["2021-04-15",27.464,27.464,26.7933,27.1624,320700.0],["2021-04-16",27.6624,27.9521,27.2179,27.3767,392700.0],["2021-04-19",27.3767,27.3846,26.5194,26.6623,470800.0],["2021-04-20",26.321,26.3924,25.1383,25.932,601700.0],["2021-04-21",25.5034,27.1703,25.297,27.1385,400800.0],["2021-04-22",27.0909,27.718,26.7893,26.9798,374400.0],["2021-04-23",27.1544,27.5513,26.5273,27.0433,828300.0],["2021-04-26",27.4005,28.0196,27.4005,27.7974,664600.0],["2021-04-27",28.7657,29.9088,28.6149,29.4881,1220200.0],["2021-04-28",30.0119,30.893,29.7818,30.8057,1036500.0],["2021-04-29",31.0359,31.3296,29.1468,29.6309,1289000.0],["2021-04-30",29.4801,29.8929,28.7737,29.0753,771100.0],["2021-05-03",29.3293,29.5039,28.9324,29.1944,1058000.0],["2021-05-04",29.7897,30.5755,28.2498,29.5674,2123100.0],["2021-05-05",29.1785,30.7343,29.1309,30.1072,1134500.0],["2021-05-06",30.0358,30.1786,29.0793,29.8532,1121200.0],["2021-05-07",29.6309,30.7343,29.6309,30.6549,724900.0],["2021-05-10",30.7898,31.7423,30.6787,31.2661,971700.0],["2021-05-11",30.4247,31.6987,30.012,31.5518,1040200.0],["2021-05-12",31.3851,31.5518,29.0039,29.1706,860900.0],["2021-05-13",29.2896,30.6311,29.2023,30.2659,635600.0],["2021-05-14",30.7819,32.9727,30.6858,32.7504,996600.0],["2021-05-17",32.6393,33.1076,31.663,32.9568,755200.0],["2021-05-18",33.1949,33.9172,32.1789,32.1987,676200.0],["2021-05-19",31.4963,31.909,31.155,31.8535,564300.0],["2021-05-20",31.9408,32.171,31.1073,32.044,448900.0],["2021-05-21",32.4011,32.5837,31.7423,32.0598,650100.0],["2021-05-24",32.5123,34.0125,31.8852,33.7743,831600.0],["2021-05-25",34.0998,34.5125,33.0203,33.7267,893700.0],["2021-05-26",33.9728,34.6237,33.7744,34.576,697200.0],["2021-05-27",35.3619,35.9096,34.9253,35.8699,785000.0],["2021-05-28",35.8143,35.8143,35.0444,35.5206,426000.0],["2021-06-01",35.8064,36.7033,35.5206,36.7033,818600.0],["2021-06-02",36.9891,36.997,35.3698,35.4889,1060300.0],["2021-06-03",35.3063,35.6397,34.5372,35.5365,679300.0],["2021-06-04",35.8143,36.1001,35.2111,35.8143,496400.0],["2021-06-07",36.1159,36.2747,34.6475,34.7189,1023000.0],["2021-06-08",34.6872,35.7508,34.5284,35.5921,766400.0],["2021-06-09",35.6079,35.9096,34.838,35.084,374800.0],["2021-06-10",35.0602,35.2507,34.8221,35.0047,512600.0],["2021-06-11",34.9967,35.5206,34.9967,35.4809,327500.0],["2021-06-14",35.6159,35.7746,34.6475,35.084,570200.0],["2021-06-15",34.3816,35.6079,34.3816,35.5921,964200.0],["2021-06-16",35.3023,35.4809,34.6157,35.1079,569500.0],["2021-06-17",35.2428,35.3301,33.187,33.2505,878800.0],["2021-06-18",32.6075,32.925,31.0915,31.3216,1394100.0],["2021-06-21",31.5518,32.9885,31.3613,32.933,1073500.0],["2021-06-22",32.544,33.5124,32.0122,32.9488,675000.0],["2021-06-23",32.9885,33.3219,32.5996,33.2663,989000.0],["2021-06-24",33.8061,34.1712,33.1552,33.6077,550300.0],["2021-06-25",33.7664,35.3222,33.3378,34.838,2957600.0],["2021-06-28",34.8459,34.8539,31.8614,32.9171,1008900.0],["2021-06-29",33.0203,33.814,32.8456,33.5045,845100.0],["2021-06-30",33.5045,33.9966,33.3378,33.7347,939800.0],["2021-07-01",34.195,34.7189,33.9093,33.9966,482700.0],["2021-07-02",34.1474,34.4411,33.822,33.8696,337900.0],["2021-07-06",33.7744,33.949,32.4567,32.8218,423600.0],["2021-07-07",32.5123,33.1711,31.528,31.917,573400.0],["2021-07-08",31.3534,32.4885,30.6628,31.8535,505500.0],["2021-07-09",32.4885,33.3537,32.1749,33.06,519500.0],["2021-07-12",32.6313,33.949,32.3615,33.7188,410600.0],["2021-07-13",33.3457,33.4886,32.6472,32.6869,274100.0],["2021-07-14",32.8615,33.687,31.8693,31.909,403000.0],["2021-07-15",31.8217,32.1948,30.9089,31.8217,556800.0],["2021-07-16",32.2662,32.2662,30.0119,30.6231,1357900.0],["2021-07-19",29.4643,31.147,29.4095,30.4247,1151100.0],["2021-07-20",30.5676,32.0201,30.1469,31.6471,533700.0],["2021-07-21",31.8535,33.2663,31.8535,33.179,460000.0],["2021-07-22",32.9568,32.9568,31.9408,32.171,294200.0],["2021-07-23",32.4329,32.5543,31.8217,32.1075,436100.0],["2021-07-26",32.3456,33.0838,32.0122,33.0044,320000.0],["2021-07-27",32.806,32.8806,31.5121,32.5916,433300.0],["2021-07-28",33.06,33.7585,31.4407,32.9409,1054600.0],["2021-07-29",33.5442,33.9093,31.4883,32.2186,857200.0],["2021-07-30",31.9963,32.3853,30.7978,31.274,1154900.0],["2021-08-02",31.663,33.0123,31.3851,31.409,520100.0],["2021-08-03",31.3931,31.5598,30.3294,31.2026,624200.0],["2021-08-04",30.9803,31.4812,30.9565,31.3693,642000.0],["2021-08-05",31.401,33.2584,31.401,33.1235,747000.0],["2021-08-06",33.4172,33.9728,32.9409,33.7267,708300.0],["2021-08-09",33.6235,34.7507,33.306,34.5522,755900.0],["2021-08-10",34.6237,35.2904,34.2824,34.6316,614500.0],["2021-08-11",34.7269,34.7269,33.4727,34.2903,597300.0],["2021-08-12",34.2823,34.3458,33.1076,33.814,407000.0],["2021-08-13",33.6632,33.8537,33.0639,33.687,478700.0],["2021-08-16",33.2346,33.7029,32.848,33.433,346600.0],["2021-08-17",32.798,33.0044,31.782,32.1233,649500.0],["2021-08-18",32.1233,32.5678,31.7979,31.8296,541700.0],["2021-08-19",31.0518,31.6153,30.5755,31.401,683500.0],["2021-08-20",31.3058,31.7741,30.7184,31.6233,813300.0],["2021-08-23",31.9249,33.5362,31.8296,33.4886,564900.0],["2021-08-24",33.7505,34.7269,33.7505,34.4093,664700.0],["2021-08-25",34.9253,36.8525,34.3776,36.6478,1053700.0],["2021-08-26",36.3461,37.3058,35.9492,36.2429,796400.0],["2021-08-27",36.4334,37.4971,36.0048,37.3224,796500.0],["2021-08-30",37.5129,37.632,36.2906,36.2906,744100.0],["2021-08-31",36.2826,37.3463,35.4809,37.1558,2105000.0],["2021-09-01",37.2113,37.7352,36.6636,37.6082,805000.0],["2021-09-02",37.886,39.545,37.3621,37.5844,1077500.0],["2021-09-03",37.3542,37.7431,36.1636,36.8383,529700.0],["2021-09-07",36.8621,37.632,36.8224,37.3383,499300.0],["2021-09-08",37.1796,37.4018,35.7667,35.9016,527600.0],["2021-09-09",35.9254,36.308,34.9848,34.9967,669900.0],["2021-09-10",35.3619,35.5127,33.8458,33.9331,768400.0],["2021-09-13",34.33,34.8142,33.2663,34.3141,566700.0],["2021-09-14",34.076,35.6397,33.7347,35.4254,904800.0],["2021-09-15",35.6635,36.3501,34.9435,36.2747,606700.0],["2021-09-16",36.4414,37.2193,36.1636,37.0526,668400.0],["2021-09-17",37.2986,38.2829,36.8184,37.7511,1924200.0],["2021-09-20",36.489,37.8146,36.108,37.4098,1081800.0],["2021-09-21",37.7034,38.1003,36.6081,37.3066,479500.0],["2021-09-22",37.9098,40.0768,37.7273,39.41,651500.0],["2021-09-23",39.8704,41.3984,39.8387,39.9418,1651100.0],["2021-09-24",39.7116,40.7197,39.6878,40.2593,385500.0],["2021-09-27",40.3149,41.4738,40.3149,41.2992,561900.0],["2021-09-28",40.68,42.081,40.553,41.7437,766500.0],["2021-09-29",42.2517,42.3152,40.9102,41.188,524200.0],["2021-09-30",41.188,41.5611,40.307,40.6562,577000.0],["2021-10-01",40.9817,43.1962,40.9817,42.6009,798000.0],["2021-10-04",42.6009,43.8551,42.0691,42.9581,997400.0],["2021-10-05",43.3947,44.3075,42.5216,42.5692,678000.0],["2021-10-06",41.9262,42.9184,41.442,42.6089,395700.0],["2021-10-07",42.9264,44.0217,42.9264,43.4899,417400.0],["2021-10-08",43.4502,44.0217,42.6406,42.7279,315900.0],["2021-10-11",42.7835,44.0535,42.7517,43.3867,371300.0],["2021-10-12",43.6963,45.1052,43.5614,44.9346,780900.0],["2021-10-13",44.8076,45.3156,44.0813,44.3869,500200.0],["2021-10-14",45.2283,45.5537,44.4266,45.0378,394200.0],["2021-10-15",45.9347,46.3951,45.3949,45.4188,630900.0],["2021-10-18",45.1568,46.0141,44.8076,45.5775,349200.0],["2021-10-19",45.9188,45.9188,44.8631,44.8711,562800.0],["2021-10-20",44.8711,46.0379,44.8711,45.3711,528700.0],["2021-10-21",45.4981,46.1411,45.1648,45.3553,229700.0],["2021-10-22",45.3314,45.3314,44.4504,45.0219,256200.0],["2021-10-25",45.0536,46.1173,44.8473,45.7045,225700.0],["2021-10-26",46.0538,46.6253,44.7917,45.2362,336800.0],["2021-10-27",45.0536,45.1171,43.7955,43.9662,527800.0],["2021-10-28",44.2202,44.2908,43.1248,43.4661,460500.0],["2021-10-29",43.6487,44.2281,42.7597,43.1883,508300.0],["2021-11-01",43.6249,44.0217,43.2518,43.4106,693300.0],["2021-11-02",43.3788,43.3788,42.3549,42.6247,653100.0],["2021-11-03",41.6722,42.4422,38.9576,39.2751,2057400.0],["2021-11-04",40.7872,41.0055,38.1241,38.7591,1264500.0],["2021-11-05",40.7277,41.3944,39.6482,39.672,894500.0],["2021-11-08",39.7037,40.4498,39.2036,39.672,649200.0],["2021-11-09",39.6164,40.0609,38.7909,38.8862,372800.0],["2021-11-10",40.4657,41.5532,40.2276,40.9658,1633900.0],["2021-11-11",40.9737,41.3706,40.3959,40.4737,1069300.0],["2021-11-12",40.561,40.8309,40.0847,40.2911,1061500.0],["2021-11-15",40.6562,41.0372,40.3705,40.7435,901700.0],["2021-11-16",40.5372,41.315,40.2355,41.2357,1227000.0],["2021-11-17",41.2833,42.0215,40.8785,41.6643,673200.0],["2021-11-18",41.6246,41.7119,40.4419,40.4737,1438600.0],["2021-11-19",40.2197,40.5292,39.41,40.2514,1154200.0],["2021-11-22",40.572,40.7576,39.5723,40.3695,1129000.0],["2021-11-23",40.5889,40.8504,40.108,40.5973,864300.0],["2021-11-24",40.2683,40.6311,40.0405,40.4033,510800.0],["2021-11-26",39.0196,39.4246,38.4291,39.2559,704100.0],["2021-11-29",39.7199,40.2345,38.8509,39.9308,848000.0],["2021-11-30",39.7368,40.2674,38.6316,40.108,1297500.0],["2021-12-01",40.8251,41.306,38.6484,38.7159,1727500.0],["2021-12-02",38.8509,40.9263,38.6991,40.7239,2067900.0],["2021-12-03",40.7998,40.9179,38.4122,38.8594,1107500.0],["2021-12-06",39.3149,40.4117,38.5556,39.6946,1153800.0],["2021-12-07",40.4286,41.711,40.1417,41.0445,1868400.0],["2021-12-08",41.3482,43.0102,40.9601,42.7993,1599800.0],["2021-12-09",42.5715,43.6598,41.5549,41.8628,3258200.0],["2021-12-10",43.4489,43.8961,42.0484,43.8201,2848300.0],["2021-12-13",43.4236,43.6134,40.9289,41.7447,1548900.0],["2021-12-14",41.3397,41.9978,40.9685,41.4072,998000.0],["2021-12-15",41.2469,41.3845,39.7115,41.1626,1402800.0],["2021-12-16",41.0276,41.6941,39.8633,40.2261,1252700.0],["2021-12-17",39.9055,41.8628,39.4077,41.3144,1134700.0],["2021-12-20",40.4792,41.2301,39.4331,40.9938,881800.0],["2021-12-21",41.5591,43.8623,41.5591,43.7779,791200.0],["2021-12-22",43.5755,45.5412,43.5755,44.2926,1171400.0],["2021-12-23",44.7397,45.3261,44.3348,44.4191,367700.0],["2021-12-27",44.4107,45.4315,44.0057,45.1953,455300.0],["2021-12-28",45.1025,45.769,44.3179,44.4191,354200.0],["2021-12-29",44.2082,45.2459,43.8834,44.7566,602100.0],["2021-12-30",44.5035,46.5705,44.5035,45.8787,509400.0],["2021-12-31",45.6846,46.6886,45.6593,46.4102,394700.0],["2022-01-03",46.6802,47.1104,44.1576,44.5372,862000.0],["2022-01-04",45.17,45.6146,44.5457,45.0772,462600.0],["2022-01-05",45.3472,45.3472,42.5124,42.6559,514700.0],["2022-01-06",42.7824,43.2296,41.6097,42.6896,595700.0],["2022-01-07",42.5968,43.6261,42.3901,42.5377,536200.0],["2022-01-10",41.4241,41.7953,39.7368,41.0191,817200.0],["2022-01-11",40.707,41.7784,40.4623,41.5,579000.0],["2022-01-12",41.6856,42.4028,41.0023,41.9303,421100.0],["2022-01-13",41.9894,42.3775,41.2301,41.9809,758900.0],["2022-01-14",41.711,41.9514,40.1333,40.8757,987700.0],["2022-01-18",39.1985,40.6732,38.6231,38.6569,1113800.0],["2022-01-19",38.8087,39.0871,37.906,37.9988,646700.0],["2022-01-20",38.1085,39.3065,37.7415,37.9313,723600.0],["2022-01-21",37.5179,38.2435,36.4633,36.6405,1197500.0],["2022-01-24",35.645,38.4628,35.4341,38.3616,735800.0],["2022-01-25",37.636,39.5174,37.2817,39.104,640200.0],["2022-01-26",38.6147,40.0067,38.0157,38.4628,663000.0],["2022-01-27",38.9437,39.1293,36.3958,36.4886,554800.0],["2022-01-28",36.4212,37.1762,35.4762,37.1214,700300.0],["2022-01-31",37.0286,37.577,36.5308,37.5601,1128200.0],["2022-02-01",37.4589,37.9187,36.8092,37.5938,899900.0],["2022-02-02",37.3998,37.8216,36.6996,37.3576,1010900.0],["2022-02-03",38.9775,40.0742,37.9229,38.6147,1106700.0],["2022-02-04",38.1001,39.6229,37.3829,39.3149,578700.0],["2022-02-07",39.2474,40.9854,39.2474,40.5214,670600.0],["2022-02-08",40.8504,41.9978,40.302,41.8881,420600.0],["2022-02-09",41.5085,44.3601,41.5085,44.2841,762300.0],["2022-02-10",43.4827,45.6762,43.1199,44.5288,504300.0],["2022-02-11",44.6975,45.0772,42.8415,43.1199,635300.0],["2022-02-14",43.4067,43.9129,41.6013,41.9134,730800.0],["2022-02-15",42.6052,43.837,42.4281,43.5755,1814600.0],["2022-02-16",43.3392,45.8027,43.1368,44.9675,795800.0],["2022-02-17",44.4782,45.0097,42.8583,43.0271,328100.0],["2022-02-18",42.9849,43.5333,42.1665,42.6052,335200.0],["2022-02-22",42.1581,42.7993,40.8335,41.7278,449300.0],["2022-02-23",42.1412,43.0186,41.7869,41.9641,487300.0],["2022-02-24",39.9224,42.1159,39.6524,41.9725,743400.0],["2022-02-25",41.9725,42.6137,41.0023,42.5546,511400.0],["2022-02-28",42.0147,42.774,41.4157,42.4196,588800.0],["2022-03-01",42.1243,42.3015,39.5258,39.9814,750000.0],["2022-03-02",40.2514,41.6519,40.2514,41.2048,312300.0],["2022-03-03",41.4072,41.5,39.973,40.243,334800.0],["2022-03-04",39.4668,39.644,38.0326,39.2221,513200.0],["2022-03-07",39.644,39.644,34.8941,35.0713,833000.0],["2022-03-08",35.1894,36.7755,34.2951,35.5184,760000.0],["2022-03-09",36.5308,37.7331,36.2693,37.0961,697500.0],["2022-03-10",36.3283,37.6951,35.9065,37.1045,395700.0],["2022-03-11",37.577,37.6951,36.3621,36.4886,323100.0],["2022-03-14",36.8026,36.8026,35.5043,35.8862,595300.0],["2022-03-15",36.1747,38.1434,36.1322,37.9821,599800.0],["2022-03-16",38.661,39.7302,37.8039,39.6793,527700.0],["2022-03-17",39.3483,39.866,38.7713,39.6114,417200.0],["2022-03-18",38.9919,40.2775,38.5447,40.0527,1204100.0],["2022-03-21",39.8745,39.8872,38.4149,38.6949,589000.0],["2022-03-22",39.0768,40.2563,38.6864,39.7726,1436500.0],["2022-03-23",39.6623,40.46,39.2889,40.3751,911900.0],["2022-03-24",40.3751,41.5207,39.4671,41.4867,478900.0],["2022-03-25",41.5801,41.8601,40.3581,40.6042,376300.0],["2022-03-28",40.8249,40.9946,39.3738,40.3497,788900.0],["2022-03-29",40.7315,42.2428,40.706,41.5801,562500.0],["2022-03-30",41.1728,42.1401,40.4006,41.4528,781400.0],["2022-03-31",41.3001,42.2589,40.9776,41.2067,618600.0],["2022-04-01",41.4528,42.3862,41.4019,41.6565,640600.0],["2022-04-04",41.8771,42.8954,41.2322,42.4032,495900.0],["2022-04-05",42.4541,42.7511,40.3751,40.74,470800.0],["2022-04-06",40.1121,40.2478,37.2439,37.4136,1184700.0],["2022-04-07",37.2099,37.4306,35.7419,36.2426,1279100.0],["2022-04-08",35.954,36.8111,35.5722,36.6159,707200.0],["2022-04-11",36.302,37.4688,36.2171,36.565,509100.0],["2022-04-12",37.2609,39.0938,37.1463,37.7191,899000.0],["2022-04-13",37.9397,40.2308,37.9397,39.4841,892600.0],["2022-04-14",39.7472,40.5957,39.4332,39.5435,486400.0],["2022-04-18",39.272,39.866,38.9665,39.7217,462000.0],["2022-04-19",39.6369,41.3934,39.6369,40.7909,409100.0],["2022-04-20",41.1982,41.9025,40.5024,40.8418,495500.0],["2022-04-21",41.8601,41.8601,38.4573,38.7713,647300.0],["2022-04-22",38.6355,39.0004,37.9355,38.3895,496300.0],["2022-04-25",38.1773,39.832,37.8549,39.6284,664300.0],["2022-04-26",39.1362,39.4502,37.77,37.9058,598000.0],["2022-04-27",37.8379,38.3131,35.9625,37.1251,1071100.0],["2022-04-28",37.8718,38.627,36.7093,38.2197,372700.0],["2022-04-29",37.9142,39.0768,37.1336,37.3033,344400.0],["2022-05-02",37.2524,38.4573,37.036,38.3979,605200.0],["2022-05-03",38.7968,39.3059,36.9808,38.1434,620200.0],["2022-05-04",37.3372,37.3415,32.2458,35.2752,2858200.0],["2022-05-05",34.4096,35.8437,32.4579,33.8072,1336900.0],["2022-05-06",33.7817,34.486,32.9162,33.4677,1168500.0],["2022-05-09",32.8143,33.2895,30.9729,31.4566,1019500.0],["2022-05-10",32.0421,32.3391,30.4044,31.9233,1145300.0],["2022-05-11",31.9233,33.0604,30.659,30.8202,922200.0],["2022-05-12",31.533,32.0251,30.3619,31.7451,1157000.0],["2022-05-13",32.6361,33.4762,32.0506,32.5767,827900.0],["2022-05-16",32.3391,33.1198,32.1864,32.3731,547400.0],["2022-05-17",32.9925,34.0872,32.3137,32.407,969000.0],["2022-05-18",32.0761,32.0761,29.3946,30.014,1514000.0],["2022-05-19",29.6237,31.3548,28.8939,30.6589,1194400.0],["2022-05-20",31.3039,31.8045,30.4383,31.5839,912000.0],["2022-05-23",32.0167,32.1567,30.8881,30.9899,973300.0],["2022-05-24",30.7268,30.7667,29.0127,29.6576,882300.0],["2022-05-25",29.4115,30.5656,29.4115,30.3619,580800.0],["2022-05-26",30.8372,32.6192,30.4129,32.3391,814500.0],["2022-05-27",32.5428,33.035,32.4494,32.7804,470200.0],["2022-05-31",32.8143,33.2556,32.11,32.8652,616200.0],["2022-06-01",33.1877,33.6968,32.441,33.3489,668900.0],["2022-06-02",33.2471,33.9854,33.2471,33.9599,466500.0],["2022-06-03",33.578,33.7265,33.1877,33.4508,278300.0],["2022-06-06",33.8835,34.3502,33.5102,34.0023,324200.0],["2022-06-07",33.5356,34.8764,33.4083,34.6133,324000.0],["2022-06-08",34.5624,34.783,34.0736,34.1636,331400.0],["2022-06-09",33.9514,34.1805,33.281,33.6374,275300.0],["2022-06-10",33.1198,33.6374,31.7197,31.83,625900.0],["2022-06-13",30.7438,30.7862,28.546,28.7836,849100.0],["2022-06-14",28.9957,29.7247,28.5375,29.3267,438500.0],["2022-06-15",29.8139,30.4379,29.4122,29.9507,524600.0],["2022-06-16",29.0617,29.3438,27.0787,27.3009,525500.0],["2022-06-17",27.7881,28.4634,27.2454,28.2497,731000.0],["2022-06-21",28.8053,28.9164,27.8565,28.3523,397400.0],["2022-06-22",27.8651,28.6258,27.6018,28.1728,408100.0],["2022-06-23",28.2326,28.3523,27.1471,27.9676,447000.0],["2022-06-24",28.2582,30.4208,28.2582,30.2242,1450700.0],["2022-06-27",30.5319,30.7883,29.8395,30.1131,493300.0],["2022-06-28",30.5404,31.4379,29.1472,29.4805,822100.0],["2022-06-29",29.7968,29.7968,28.3266,28.6942,616500.0],["2022-06-30",28.0616,28.7583,26.9941,28.5147,628400.0],["2022-07-01",28.5745,29.3951,28.3266,29.2583,406200.0],["2022-07-05",28.4377,29.5233,28.1129,29.3951,321400.0],["2022-07-06",29.4464,29.5233,27.8052,27.9847,552400.0],["2022-07-07",28.4121,28.9677,28.036,28.566,513300.0],["2022-07-08",28.489,28.66,27.6727,28.13,480400.0],["2022-07-11",27.4975,27.5317,26.4812,27.0701,564900.0],["2022-07-12",27.1471,28.5873,27.0188,27.7283,464600.0],["2022-07-13",27.3608,28.5403,26.8992,28.3181,626400.0],["2022-07-14",27.7368,28.2582,27.259,28.0702,361300.0],["2022-07-15",28.7967,29.301,28.4121,29.1728,363000.0],["2022-07-18",29.2583,30.3268,29.1643,29.5233,591100.0],["2022-07-19",29.925,30.7969,29.8823,30.5746,425700.0],["2022-07-20",30.4806,31.3567,30.3866,30.9422,471900.0],["2022-07-21",30.7712,31.532,30.3951,31.5234,452800.0],["2022-07-22",31.5918,32.0961,30.9208,31.361,625500.0],["2022-07-25",31.3439,31.7243,31.0447,31.4892,357000.0],["2022-07-26",31.096,31.532,30.7712,31.1901,573600.0],["2022-07-27",31.7713,33.0363,31.4892,32.7885,564700.0],["2022-07-28",32.7799,33.609,32.656,33.5492,777300.0],["2022-07-29",33.5406,33.6603,32.5662,33.6176,395200.0],["2022-08-01",33.4295,34.4381,32.9167,34.1219,419400.0],["2022-08-02",33.6859,35.3185,33.6518,35.0621,495000.0],["2022-08-03",35.3271,35.8143,34.7544,35.498,442700.0],["2022-08-04",35.4211,36.0109,35.2416,35.5408,310300.0],["2022-08-05",35.0536,35.4895,34.3612,34.4638,359300.0],["2022-08-08",34.6005,35.7117,34.5492,34.9253,376500.0],["2022-08-09",34.592,34.7074,33.8056,34.4039,651200.0],["2022-08-10",34.4894,35.8476,34.3014,34.6775,613100.0],["2022-08-11",35.2587,36.4981,35.2587,35.5408,555300.0],["2022-08-12",35.7459,36.2075,35.2843,36.1989,449100.0],["2022-08-15",35.8741,36.387,35.7374,36.293,506800.0],["2022-08-16",36.0451,36.7289,35.7801,36.6947,358700.0],["2022-08-17",36.1391,36.7032,35.2416,35.7886,416500.0],["2022-08-18",35.9169,36.1305,35.4296,36.1134,265900.0],["2022-08-19",35.6946,35.8399,34.4595,34.5322,376900.0],["2022-08-22",33.9937,33.9937,33.2415,33.5663,347400.0],["2022-08-23",33.515,34.7971,33.4894,34.6176,480700.0],["2022-08-24",34.3868,35.1219,34.2757,34.78,420000.0],["2022-08-25",35.3698,36.1305,35.0621,35.9767,442400.0],["2022-08-26",36.1818,36.1818,34.3356,34.3356,365600.0],["2022-08-29",33.8142,34.4253,33.6347,34.1988,297400.0],["2022-08-30",34.5151,34.7117,33.5663,33.7885,492200.0],["2022-08-31",34.0193,34.0364,32.6688,32.6688,639800.0],["2022-09-01",32.4807,32.4961,31.2841,32.2927,587700.0],["2022-09-02",32.7628,32.8141,31.5747,31.8995,505100.0],["2022-09-06",31.8739,32.3183,31.4379,31.9337,498700.0],["2022-09-07",32.7372,33.3526,32.1559,33.2586,679800.0],["2022-09-08",32.5406,33.1304,32.0576,32.9594,573300.0],["2022-09-09",33.4637,34.8997,33.1987,34.7629,376500.0],["2022-09-12",34.9766,35.698,34.5492,34.6262,464400.0],["2022-09-13",33.2757,34.2501,32.891,33.0278,795900.0],["2022-09-14",32.9159,33.1224,31.8836,33.1052,878700.0],["2022-09-15",32.9418,34.3183,32.632,33.4407,589400.0],["2022-09-16",32.8729,33.3031,32.133,33.2429,1164000.0],["2022-09-19",32.6751,33.8967,32.6751,33.8537,824700.0],["2022-09-20",33.7763,34.3097,33.0407,33.1826,642100.0],["2022-09-21",33.1568,33.3547,31.6771,32.047,706200.0],["2022-09-22",32.417,32.417,29.7241,30.1629,710200.0],["2022-09-23",29.836,29.8962,28.924,29.836,696400.0],["2022-09-26",29.8704,30.7909,29.5779,29.9306,604600.0],["2022-09-27",30.4726,31.1695,29.9908,30.3092,393100.0],["2022-09-28",30.4898,31.277,30.464,30.9802,536800.0],["2022-09-29",30.3522,30.3522,29.4574,29.9478,509600.0],["2022-09-30",29.879,30.4382,29.3886,29.4746,743100.0],["2022-10-03",29.8274,31.0146,29.0815,30.335,592300.0],["2022-10-04",30.9372,32.4514,30.9372,32.0642,505800.0],["2022-10-05",31.4018,32.2363,31.3501,31.961,285500.0],["2022-10-06",31.9008,32.5288,31.8147,32.3395,502100.0],["2022-10-07",31.8319,32.1158,31.1179,31.9696,402100.0],["2022-10-10",31.9438,31.9438,30.8942,31.5824,404100.0],["2022-10-11",31.4792,32.5116,30.7479,32.2965,469800.0],["2022-10-12",32.3481,32.4255,31.5652,32.2449,223900.0],["2022-10-13",31.6771,33.088,30.9802,32.6406,281700.0],["2022-10-14",33.1654,33.4493,32.3309,32.3653,296100.0],["2022-10-17",33.045,34.043,33.0364,33.9483,351700.0],["2022-10-18",34.5247,35.1614,33.8537,34.0172,363100.0],["2022-10-19",33.5956,34.0774,32.7353,32.9762,394900.0],["2022-10-20",32.7869,33.4235,32.3309,32.7439,397200.0],["2022-10-21",32.6751,33.7591,32.5116,33.6558,337900.0],["2022-10-24",33.7849,34.0688,32.9676,33.7074,351900.0],["2022-10-25",33.501,34.3871,33.501,34.0172,337600.0],["2022-10-26",34.3699,35.0409,33.4924,33.587,506600.0],["2022-10-27",33.7419,34.043,33.4416,33.5956,352900.0],["2022-10-28",34.3097,35.6346,33.7418,35.3592,674600.0],["2022-10-31",35.1786,36.0905,35.0926,35.8324,503000.0],["2022-11-01",36.4175,36.8906,35.0151,35.6862,380300.0],["2022-11-02",35.7292,35.798,34.4129,34.4129,374700.0],["2022-11-03",34.0946,34.4817,33.3031,34.0085,331300.0],["2022-11-04",34.6796,34.9033,33.6902,34.4129,334200.0],["2022-11-07",34.4731,35.4367,34.0086,35.3507,389400.0],["2022-11-08",35.5571,35.9013,34.8904,35.5571,320000.0],["2022-11-09",35.1614,35.8927,34.9205,34.9635,213100.0],["2022-11-10",36.6325,37.1229,36.4002,36.5551,458800.0],["2022-11-11",36.9681,37.8026,36.5895,36.8562,443300.0],["2022-11-14",36.925,38.7317,36.5379,37.8456,506000.0],["2022-11-15",38.551,39.2049,38.151,38.6285,347900.0],["2022-11-16",38.3188,38.5252,37.8198,38.1897,300400.0],["2022-11-17",37.4498,37.5445,36.9775,37.4068,266200.0],["2022-11-18",38.3446,38.465,36.9939,37.1573,268100.0],["2022-11-21",37.5101,37.794,36.0303,36.5551,777700.0],["2022-11-22",36.5809,38.4048,36.1852,38.3188,527800.0],["2022-11-23",38.1811,38.6199,37.2176,38.2585,297400.0],["2022-11-25",38.1209,38.6285,38.0951,38.2671,111900.0],["2022-11-28",38.1123,39.2737,37.6563,38.9382,588800.0],["2022-11-29",38.5511,40.0555,38.5511,39.7036,535400.0],["2022-11-30",39.8268,40.1611,38.9848,39.642,412200.0],["2022-12-01",39.6772,39.9147,39.035,39.0526,312200.0],["2022-12-02",38.6303,38.9382,38.1385,38.4631,267300.0],["2022-12-05",38.3224,38.7183,37.8473,37.9177,194900.0],["2022-12-06",37.9177,39.3869,37.1963,37.9529,326800.0],["2022-12-07",37.9001,38.5335,37.6054,37.7153,205000.0],["2022-12-08",38.164,38.7446,37.6713,38.0232,179300.0],["2022-12-09",37.9441,38.12,37.4426,37.7681,208600.0],["2022-12-12",37.7329,38.8766,37.5834,38.8062,389800.0],["2022-12-13",39.6684,39.8751,38.4341,38.6215,679700.0],["2022-12-14",38.3737,38.5419,37.4889,38.0375,510300.0],["2022-12-15",38.0375,38.1702,36.8961,37.1704,423800.0],["2022-12-16",36.9138,37.5509,36.3122,37.1704,552100.0],["2022-12-19",37.1616,37.3739,36.2502,36.3652,454000.0],["2022-12-20",36.2679,36.8784,35.9051,36.6395,273900.0],["2022-12-21",36.9404,37.02,36.0379,36.0733,286100.0],["2022-12-22",35.8344,35.945,34.2506,34.9673,374200.0],["2022-12-23",34.9319,35.4628,34.4187,35.4362,195800.0],["2022-12-27",35.4893,36.091,35.3743,35.6751,265000.0],["2022-12-28",35.6486,35.9211,34.3833,34.4806,325100.0],["2022-12-29",34.5072,35.6884,34.3744,35.4451,237200.0],["2022-12-30",35.1708,35.5955,34.5957,35.4008,395700.0],["2023-01-03",35.7813,36.7192,35.3477,36.0998,1325100.0],["2023-01-04",36.3741,38.0818,36.2325,37.9225,446900.0],["2023-01-05",37.7013,38.3074,37.3828,37.8606,322300.0],["2023-01-06",38.1348,38.8427,37.8871,38.4622,362700.0],["2023-01-09",38.7896,39.0462,38.0818,38.2587,440600.0],["2023-01-10",38.2145,38.3914,37.3739,38.2499,301300.0],["2023-01-11",37.6128,38.4799,37.6128,38.2941,349500.0],["2023-01-12",38.356,38.6746,38.1437,38.2853,257400.0],["2023-01-13",38.011,38.6215,37.6482,38.5242,211000.0],["2023-01-17",38.5242,39.1302,38.3384,38.6038,190000.0],["2023-01-18",39.002,39.0639,37.8163,37.9844,258800.0],["2023-01-19",37.8163,38.0596,37.4182,37.8429,194900.0],["2023-01-20",38.3295,39.2674,37.8959,39.1789,256900.0],["2023-01-23",39.3736,39.6744,38.9931,39.4001,191300.0],["2023-01-24",39.2939,39.7894,39.1214,39.5594,211100.0],["2023-01-25",39.3028,39.5063,39.002,39.1966,294600.0],["2023-01-26",39.5682,39.8115,39.0285,39.6479,222900.0],["2023-01-27",39.6301,40.0062,39.3293,39.6744,218400.0],["2023-01-30",39.3116,39.7629,38.3295,38.4445,318600.0],["2023-01-31",38.6392,39.9221,38.3295,39.8248,379800.0],["2023-02-01",39.5859,40.7538,39.5417,40.6123,312500.0],["2023-02-02",40.86,41.1786,39.524,40.9131,569800.0],["2023-02-03",40.5769,42.1474,40.0195,41.8333,488300.0],["2023-02-06",41.4086,41.9749,41.0458,41.6033,522000.0],["2023-02-07",41.5059,43.0543,41.1078,42.8951,570900.0],["2023-02-08",42.028,42.2111,40.3468,41.2316,657200.0],["2023-02-09",41.9041,42.8951,41.2582,41.736,853800.0],["2023-02-10",41.559,42.028,41.3157,41.6475,352100.0],["2023-02-13",41.8864,42.0103,41.3998,41.7891,259800.0],["2023-02-14",41.7183,42.0899,41.3113,41.8156,379900.0],["2023-02-15",41.6387,42.4438,41.6033,42.2138,382600.0],["2023-02-16",41.7891,42.028,40.9485,40.9927,419900.0],["2023-02-17",41.0724,41.329,40.5503,40.9131,453400.0],["2023-02-21",40.3911,40.7494,40.0195,40.2672,402900.0],["2023-02-22",40.1256,40.3999,39.4974,40.0991,400600.0],["2023-02-23",40.2407,40.4928,39.2232,39.7186,290600.0],["2023-02-24",39.2674,39.4443,38.4268,38.6923,417400.0],["2023-02-27",39.2143,39.2143,38.4888,38.5065,300800.0],["2023-02-28",38.2764,39.002,38.2764,38.6392,718900.0],["2023-03-01",38.8427,39.6479,38.7011,39.2143,426800.0],["2023-03-02",38.9312,39.1701,38.2322,38.8161,266800.0],["2023-03-03",39.002,39.4444,38.1437,39.0196,438600.0],["2023-03-06",39.2851,39.3382,38.6392,38.648,471000.0],["2023-03-07",38.648,39.7894,38.5065,38.94,628800.0],["2023-03-08",39.055,40.2318,38.5949,40.0726,594600.0],["2023-03-09",40.2584,41.0104,39.0904,39.0904,626900.0],["2023-03-10",38.8781,39.2055,37.7455,38.2233,454200.0],["2023-03-13",37.5686,37.5774,35.8521,36.79,566900.0],["2023-03-14",37.6979,38.5257,37.5466,38.1786,572900.0],["2023-03-15",37.0748,37.4042,36.1846,36.968,561600.0],["2023-03-16",36.5585,38.5347,36.2915,38.0629,518800.0],["2023-03-17",37.7335,38.321,37.0837,37.4309,886000.0],["2023-03-20",37.6445,38.4278,37.4086,37.6712,421300.0],["2023-03-21",38.5079,39.1533,38.1519,38.5347,902500.0],["2023-03-22",38.5346,39.0643,37.8937,37.9382,505500.0],["2023-03-23",38.1964,38.5881,36.9003,37.3329,381600.0],["2023-03-24",36.9413,37.7958,36.0778,37.6,326800.0],["2023-03-27",38.143,38.2231,37.1638,38.0184,422100.0],["2023-03-28",37.9115,38.3477,37.8937,38.2409,243100.0],["2023-03-29",38.6415,39.0687,38.4367,39.0509,371200.0],["2023-03-30",39.1667,39.4916,38.6771,38.7661,293100.0],["2023-03-31",39.1221,39.772,38.9085,39.674,438000.0],["2023-04-03",39.5583,40.2526,39.3981,40.1547,453200.0],["2023-04-04",40.3506,40.3506,39.3091,40.1636,245500.0],["2023-04-05",40.0212,40.0212,38.6415,39.0153,320200.0],["2023-04-06",39.1667,39.1667,38.5613,38.8017,304900.0],["2023-04-10",38.5435,39.4097,38.5435,38.7928,601800.0],["2023-04-11",38.9263,39.5405,38.6148,39.2646,583300.0],["2023-04-12",39.5049,39.6206,38.4545,38.5613,170300.0],["2023-04-13",38.6771,39.1578,38.5792,38.9352,153700.0],["2023-04-14",38.8907,39.229,38.3032,38.7661,225800.0],["2023-04-17",38.7305,39.1667,38.3308,38.8551,297600.0],["2023-04-18",39.2913,40.8223,39.2201,40.5019,1199200.0],["2023-04-19",40.493,41.0182,40.0924,40.3951,525000.0],["2023-04-20",40.9826,42.932,40.6799,41.6769,1031600.0],["2023-04-21",41.7303,42.3623,41.579,42.1042,386600.0],["2023-04-24",41.9617,42.357,41.2318,41.4721,257700.0],["2023-04-25",41.2585,41.6235,40.6541,41.5701,668900.0],["2023-04-26",41.392,42.2644,40.7956,41.0716,539600.0],["2023-04-27",41.2852,42.7807,41.2852,42.7273,509800.0],["2023-04-28",42.567,43.5373,42.4086,43.4394,470700.0],["2023-05-01",43.5284,44.3384,42.9854,43.4038,401200.0],["2023-05-02",43.1011,43.2791,42.1754,43.0833,339400.0],["2023-05-03",43.0299,43.3949,42.1131,42.3178,420600.0],["2023-05-04",42.2288,42.6169,40.8045,41.3386,425900.0],["2023-05-05",43.1545,43.5551,41.7036,43.0655,481800.0],["2023-05-08",43.3326,43.6619,41.6724,42.1576,503700.0],["2023-05-09",41.9261,42.6382,41.6324,41.9172,771000.0],["2023-05-10",41.7303,41.7792,39.2735,40.5731,1202000.0],["2023-05-11",40.3061,40.3773,39.683,40.0568,389100.0],["2023-05-12",40.039,41.0716,40.039,40.8757,656300.0],["2023-05-15",40.9291,41.6235,40.4841,41.2852,359200.0],["2023-05-16",41.0716,41.2051,40.4307,40.5731,273700.0],["2023-05-17",40.7155,41.5968,40.7155,41.1517,538600.0],["2023-05-18",41.0805,42.4691,41.0805,42.2911,415000.0],["2023-05-19",42.567,42.6828,41.2496,41.9261,342500.0],["2023-05-22",42.024,42.024,41.2363,41.7392,437900.0],["2023-05-23",41.4899,41.8994,41.0449,41.4276,558300.0],["2023-05-24",40.947,41.3208,40.2704,40.947,887300.0],["2023-05-25",40.9915,41.6947,40.6087,40.6265,341100.0],["2023-05-26",40.5731,40.8757,40.1636,40.6176,264200.0],["2023-05-30",40.6176,40.8891,40.2615,40.5731,238200.0],["2023-05-31",40.4485,40.6977,39.7542,40.582,474200.0],["2023-06-01",40.4752,41.1606,40.1102,40.9826,387100.0],["2023-06-02",41.5434,42.3534,41.303,41.9706,470700.0],["2023-06-05",41.5256,41.7481,41.2229,41.7036,362000.0],["2023-06-06",41.8371,43.2168,41.6858,43.0655,656700.0],["2023-06-07",43.1189,43.5818,42.5848,43.2079,691300.0],["2023-06-08",43.11,44.3384,41.6769,43.9913,338100.0],["2023-06-09",43.9201,44.2583,43.4394,43.6174,221900.0],["2023-06-12",43.7865,44.2939,43.4394,44.0447,229200.0],["2023-06-13",44.2583,45.0951,44.0358,44.2672,599600.0],["2023-06-14",44.2672,44.5714,43.2652,43.632,404200.0],["2023-06-15",43.632,43.802,42.8984,43.4441,372500.0],["2023-06-16",43.7662,43.7662,42.1738,42.3706,730000.0],["2023-06-20",42.1469,42.3706,41.4312,41.7622,426800.0],["2023-06-21",41.7443,42.3437,41.6012,41.9859,372700.0],["2023-06-22",41.9232,41.9232,40.7602,40.8049,402700.0],["2023-06-23",40.4202,40.6439,39.3377,39.6508,1652800.0],["2023-06-26",39.5256,40.2413,39.5256,39.9371,357600.0],["2023-06-27",40.1876,41.8785,40.1071,41.6191,1042300.0],["2023-06-28",41.5564,41.9286,41.0018,41.3328,504000.0],["2023-06-29",41.288,41.959,41.288,41.9411,289600.0],["2023-06-30",42.29,42.3348,41.6727,41.8517,625100.0],["2023-07-03",41.7354,42.1559,41.7023,41.8069,128900.0],["2023-07-05",41.458,41.4849,40.5813,41.0912,520700.0],["2023-07-06",40.7155,41.0554,39.9103,40.7781,344700.0],["2023-07-07",40.9212,41.8517,40.9212,41.8248,341000.0],["2023-07-10",41.8159,43.4352,41.789,43.2921,377300.0],["2023-07-11",43.5157,44.0614,43.2652,43.4978,309000.0],["2023-07-12",44.133,44.133,43.3547,43.3815,287700.0],["2023-07-13",43.5962,44.303,43.5336,43.5515,368500.0],["2023-07-14",43.641,43.9004,43.0058,43.9004,275400.0],["2023-07-17",43.7841,44.3746,43.7036,43.972,213300.0],["2023-07-18",44.0704,45.3855,44.0704,45.1619,467400.0],["2023-07-19",45.1619,45.5108,44.8174,45.2155,291800.0],["2023-07-20",44.7324,45.1968,44.5356,45.0903,270300.0],["2023-07-21",45.4571,45.6003,45.0724,45.3229,374700.0],["2023-07-24",45.5108,45.5108,44.2046,45.1619,560400.0],["2023-07-25",45.0277,45.6718,44.5893,45.475,318800.0],["2023-07-26",45.466,45.9447,45.0903,45.3408,232000.0],["2023-07-27",45.4482,45.4482,44.2314,44.4998,512000.0],["2023-07-28",44.5893,45.0617,43.1579,43.1936,783500.0],["2023-07-31",43.14,43.6141,42.876,43.3905,458900.0],["2023-08-01",42.9521,43.5068,42.2722,42.7911,479000.0],["2023-08-02",42.3169,42.8939,41.8696,42.7463,371000.0],["2023-08-03",42.299,42.4153,41.6951,42.2095,653300.0],["2023-08-04",40.6976,41.8248,39.5166,40.3934,1642700.0],["2023-08-07",40.787,41.7041,40.5902,40.8586,606900.0],["2023-08-08",40.5723,40.6081,39.2304,39.3019,636600.0],["2023-08-09",39.5793,40.626,39.4182,40.456,647700.0],["2023-08-10",40.5097,40.6081,39.8834,40.1787,535500.0],["2023-08-11",40.0534,40.1876,39.4272,39.6866,508900.0],["2023-08-14",39.5256,39.9371,39.1677,39.9103,276400.0],["2023-08-15",39.615,39.624,38.7383,38.9351,354500.0],["2023-08-16",38.8367,38.9262,38.1702,38.291,421300.0],["2023-08-17",38.2731,38.3357,37.5305,37.6021,364400.0],["2023-08-18",37.2621,37.9394,36.9222,37.6558,337300.0],["2023-08-21",37.6826,37.7094,37.0921,37.6826,367700.0],["2023-08-22",37.8436,38.1657,37.611,38.121,397300.0],["2023-08-23",38.1657,39.0469,37.781,38.9172,439700.0],["2023-08-24",38.5773,38.9172,38.3536,38.7472,512100.0],["2023-08-25",38.7472,39.0559,38.1836,38.5862,447200.0],["2023-08-28",38.6578,39.0067,38.613,38.9172,444900.0],["2023-08-29",38.7741,39.4898,38.6488,39.4182,443300.0],["2023-08-30",39.284,39.6598,38.8904,38.9351,439900.0],["2023-08-31",39.0156,39.4451,38.8457,39.3019,358800.0],["2023-09-01",39.3556,39.9327,39.3153,39.8208,256400.0],["2023-09-05",39.5077,39.5345,38.3446,38.4252,324000.0],["2023-09-06",38.4252,38.8456,38.2641,38.792,271500.0],["2023-09-07",38.7293,38.9262,37.365,37.5663,408900.0],["2023-09-08",37.6826,38.3357,37.4679,38.2552,412300.0],["2023-09-11",38.9619,39.2035,38.5066,39.0425,616000.0],["2023-09-12",38.953,40.3487,38.9172,39.5524,582500.0],["2023-09-13",39.5524,39.7591,38.8188,39.0961,355100.0],["2023-09-14",39.5101,40.0409,38.6462,39.924,269600.0],["2023-09-15",39.852,40.4368,39.627,40.0139,449700.0],["2023-09-18",39.924,40.0409,39.5461,39.6,213900.0],["2023-09-19",39.5281,39.789,38.7902,38.9522,455900.0],["2023-09-20",39.1861,39.663,38.7902,38.8442,305500.0],["2023-09-21",39.1231,39.1321,38.0524,38.2863,357000.0],["2023-09-22",38.3673,38.5383,37.5755,37.6115,190500.0],["2023-09-25",37.3235,37.6025,36.4687,36.7207,421800.0],["2023-09-26",36.3878,36.7117,36.1808,36.1988,342200.0],["2023-09-27",36.2168,36.5767,35.7669,36.2708,497800.0],["2023-09-28",36.2258,36.7342,35.8749,36.4238,442900.0],["2023-09-29",36.7297,37.2426,36.6244,36.8916,732700.0],["2023-10-02",37.2876,37.8004,36.6757,36.9366,576900.0],["2023-10-03",36.6307,36.7747,35.6139,35.8389,433400.0],["2023-10-04",35.9739,36.4238,35.227,36.1178,569600.0],["2023-10-05",36.0368,36.3518,35.7309,35.8389,296700.0],["2023-10-06",35.533,36.6172,35.407,36.2978,242400.0],["2023-10-09",35.9469,36.6217,35.362,36.5407,275800.0],["2023-10-10",36.6667,37.3955,35.8974,37.2066,357800.0],["2023-10-11",37.3415,37.7105,37.2876,37.6565,383100.0],["2023-10-12",37.5665,37.6655,36.6217,36.8647,385000.0],["2023-10-13",36.8557,37.3056,36.2483,36.4148,278800.0],["2023-10-16",36.8557,37.9984,36.7117,37.7915,742000.0],["2023-10-17",37.5845,38.3943,36.9546,38.2234,612300.0],["2023-10-18",37.7285,38.2323,37.1976,37.2156,299100.0],["2023-10-19",37.3775,38.2233,37.1886,37.4315,417500.0],["2023-10-20",37.4315,37.5575,37.0176,37.3415,335200.0],["2023-10-23",37.0986,38.3763,37.0626,37.7915,426800.0],["2023-10-24",38.1424,38.3043,37.7914,37.8994,315100.0],["2023-10-25",37.1436,37.1886,35.416,35.6229,815100.0],["2023-10-26",35.6229,36.2168,35.209,35.254,552000.0],["2023-10-27",35.38,35.7489,34.9211,35.191,751900.0],["2023-10-30",35.5689,36.0998,34.9031,35.9109,318900.0],["2023-10-31",35.9469,36.1088,35.326,35.5869,278300.0],["2023-11-01",35.8749,35.8749,34.0303,34.3092,1171400.0],["2023-11-02",35.1191,36.0908,34.9301,35.9919,936300.0],["2023-11-03",36.6577,38.4663,36.4777,37.9534,443400.0],["2023-11-06",37.8724,38.1244,37.2426,37.6835,362300.0],["2023-11-07",37.6925,37.9714,37.3101,37.5395,849700.0],["2023-11-08",36.8377,38.9027,36.5677,38.3763,876600.0],["2023-11-09",38.0524,38.5878,36.7657,36.9546,372400.0],["2023-11-10",37.0896,38.2503,36.7837,38.2053,351700.0],["2023-11-13",37.9534,37.9894,36.1898,37.4225,649800.0],["2023-11-14",38.5923,40.1039,38.5113,39.825,558000.0],["2023-11-15",39.762,40.8463,39.762,40.1939,329200.0],["2023-11-16",40.1669,40.1939,39.3571,39.717,216000.0],["2023-11-17",40.0949,40.1579,39.6189,40.1219,321600.0],["2023-11-20",40.3289,40.8058,38.7632,40.4818,317300.0],["2023-11-21",40.1579,40.2929,39.861,39.942,248800.0],["2023-11-22",40.4009,40.9317,40.0859,40.8508,251500.0],["2023-11-24",40.7068,40.9317,40.3289,40.4998,122200.0],["2023-11-27",40.3109,41.1837,40.0139,41.0937,617200.0],["2023-11-28",40.8687,41.1567,40.5808,40.9767,297000.0],["2023-11-29",41.1837,41.8135,40.1669,40.2479,354300.0],["2023-11-30",40.2929,40.3829,39.762,40.0679,475400.0],["2023-12-01",40.1579,41.6291,40.1579,41.5886,350000.0],["2023-12-04",41.3366,42.1735,40.0859,40.3289,638300.0],["2023-12-05",40.0679,40.1534,39.0332,39.5011,608700.0],["2023-12-06",40.0319,40.8418,39.771,40.0859,614400.0],["2023-12-07",40.2929,41.0487,40.1939,41.0397,339200.0],["2023-12-08",40.8238,42.2004,40.6411,41.9035,295400.0],["2023-12-11",41.9035,43.3792,41.6246,42.4974,541700.0],["2023-12-12",42.5244,42.5694,41.7775,42.4254,405300.0],["2023-12-13",42.4254,43.2172,41.5616,43.0013,386800.0],["2023-12-14",44.0505,46.1309,43.6616,45.5611,787200.0],["2023-12-15",45.6425,45.7329,44.4576,45.0636,667400.0],["2023-12-18",45.0455,46.2757,44.9641,45.7782,480400.0],["2023-12-19",46.1219,48.3199,45.8596,48.1209,443400.0],["2023-12-20",48.1933,48.4737,46.8681,46.936,410700.0],["2023-12-21",47.7139,48.0078,46.9631,47.3882,336900.0],["2023-12-22",47.6144,48.0169,47.2616,47.8043,310300.0],["2023-12-26",48.0123,48.5641,47.9038,48.2566,251600.0],["2023-12-27",48.2566,49.143,48.1752,49.0526,228700.0],["2023-12-28",48.8536,49.4144,48.5732,48.7088,269200.0],["2023-12-29",48.6636,48.8988,48.0304,48.2385,275700.0],["2024-01-02",47.741,48.9531,47.6686,48.3108,738100.0],["2024-01-03",47.551,47.551,45.3259,45.3892,471900.0],["2024-01-04",45.8958,45.8958,45.2535,45.4616,350400.0],["2024-01-05",44.9822,46.348,44.3761,45.6334,217600.0],["2024-01-08",45.8143,47.2978,45.5973,46.8907,537100.0],["2024-01-09",45.9229,46.0224,44.738,45.6153,609400.0],["2024-01-10",45.344,46.0495,45.2083,45.5701,314400.0],["2024-01-11",45.3349,45.4435,44.5887,45.4344,317600.0],["2024-01-12",45.8596,45.95,44.9098,45.0365,212600.0],["2024-01-16",44.4937,45.7239,44.3671,45.7239,277900.0],["2024-01-17",44.946,46.6556,44.9279,46.5018,411000.0],["2024-01-18",47.352,47.9038,46.0676,47.0807,625000.0],["2024-01-19",47.4154,48.9712,46.5787,48.8536,626900.0],["2024-01-22",49.1521,49.4325,47.836,48.6546,523100.0],["2024-01-23",49.2968,49.3239,48.0576,48.546,364800.0],["2024-01-24",49.541,49.5591,48.0531,48.2566,392500.0],["2024-01-25",49.2606,49.3872,48.4827,48.8626,229600.0],["2024-01-26",49.1521,49.4325,48.8445,49.134,162300.0],["2024-01-29",49.2696,50.4817,48.8626,50.4455,385700.0],["2024-01-30",49.93,50.4636,49.8259,50.0294,267200.0],["2024-01-31",49.7943,50.7531,49.342,49.4596,385100.0],["2024-02-01",49.6134,50.3008,48.8807,49.749,321000.0],["2024-02-02",49.2968,50.2918,48.9169,49.8305,241100.0],["2024-02-05",49.2516,49.5048,48.4375,48.8988,284300.0],["2024-02-06",49.0526,49.8485,48.7541,49.7762,289200.0],["2024-02-07",49.6043,50.1923,49.3103,49.9661,339600.0],["2024-02-08",52.0104,53.6448,51.3501,52.3812,2244300.0],["2024-02-09",53.2405,53.3038,52.0737,53.2405,804300.0],["2024-02-12",53.1139,53.9234,52.9149,53.5481,480100.0],["2024-02-13",51.3274,52.4988,51.1239,51.6214,476100.0],["2024-02-14",52.2094,52.6888,51.4631,52.4536,277400.0],["2024-02-15",52.6435,53.5842,52.128,53.5119,465500.0],["2024-02-16",52.7611,53.5661,52.5802,52.9149,369700.0],["2024-02-20",52.5983,52.6643,51.9199,52.4445,324000.0],["2024-02-21",52.7575,53.3925,52.3801,53.0152,467600.0],["2024-02-22",52.5642,53.6871,52.555,52.5918,374100.0],["2024-02-23",52.4998,53.5766,52.4998,53.0704,393000.0],["2024-02-26",52.7391,52.9728,51.2296,51.2618,472200.0],["2024-02-27",51.4045,52.0948,51.4045,51.5333,626300.0],["2024-02-28",50.9075,52.2697,50.9075,52.2236,280500.0],["2024-02-29",52.693,53.6687,52.4261,53.3741,406700.0],["2024-03-01",53.2545,53.5674,52.2328,53.2821,310200.0],["2024-03-04",53.1993,53.6963,52.8771,52.9692,297900.0],["2024-03-05",52.5918,53.1394,51.9107,52.0672,314600.0],["2024-03-06",52.7299,52.7943,51.9567,52.3249,297100.0],["2024-03-07",52.7575,53.4018,52.5918,53.3465,237900.0],["2024-03-08",53.5214,53.8896,51.9015,52.7022,247300.0],["2024-03-11",52.196,52.7483,52.1224,52.1868,204800.0],["2024-03-12",52.0119,53.052,51.7174,52.8955,299600.0],["2024-03-13",52.9324,53.3741,52.6194,52.7299,187600.0],["2024-03-14",52.9795,52.9795,51.297,51.5189,237600.0],["2024-03-15",51.2138,51.75,50.5251,50.8625,716500.0],["2024-03-18",50.7053,51.5373,50.6591,51.0197,293300.0],["2024-03-19",51.0381,51.5595,50.4742,50.9734,256500.0],["2024-03-20",50.6591,52.4063,50.6591,52.2029,212700.0],["2024-03-21",52.3971,52.4618,51.2323,52.2954,546200.0],["2024-03-22",52.6929,52.8778,51.8979,52.0735,283200.0],["2024-03-25",52.2584,53.4787,52.0735,52.9055,322900.0],["2024-03-26",53.5711,55.3636,53.2383,55.1334,300800.0],["2024-03-27",55.5032,55.762,54.6989,55.2443,313500.0],["2024-03-28",55.4662,56.0162,55.1704,55.2998,581500.0],["2024-04-01",56.1503,57.2966,55.958,56.668,854600.0],["2024-04-02",55.8082,56.973,55.2998,56.8621,412600.0],["2024-04-03",56.4553,58.0454,56.4461,57.7588,453600.0],["2024-04-04",58.1286,58.503,55.2166,55.3275,386500.0],["2024-04-05",55.2813,57.01,55.2813,56.8991,415500.0],["2024-04-08",57.352,57.352,56.5385,56.8344,217600.0],["2024-04-09",56.7142,57.5416,56.6449,57.1949,361200.0],["2024-04-10",56.0578,56.4461,55.4847,55.8822,334700.0],["2024-04-11",56.2612,57.047,55.4292,56.936,489200.0],["2024-04-12",56.1595,56.4184,55.1242,55.3275,314200.0],["2024-04-15",56.1688,56.5108,54.8746,55.4292,313900.0],["2024-04-16",55.3275,55.8082,53.8854,55.2813,811700.0],["2024-04-17",55.9839,56.0255,54.1905,54.2275,256700.0],["2024-04-18",54.0611,54.6619,53.3307,53.4879,276500.0],["2024-04-19",53.5249,54.098,52.4988,53.0534,402400.0],["2024-04-22",53.2198,54.0148,52.582,53.9501,323200.0],["2024-04-23",54.4216,54.9485,53.2355,54.4771,270200.0],["2024-04-24",54.5603,55.346,53.9963,55.3275,380300.0],["2024-04-25",54.6434,55.8498,54.3569,54.7544,424700.0],["2024-04-26",54.1905,54.209,49.975,50.0305,842400.0],["2024-04-29",50.6129,51.0751,50.2709,50.8625,581700.0],["2024-04-30",50.1507,50.2339,49.0599,49.1061,448900.0],["2024-05-01",48.8565,50.1137,48.459,49.4111,647600.0],["2024-05-02",50.4927,50.4927,48.764,49.4758,693200.0],["2024-05-03",50.3633,50.8255,49.6977,50.2616,383000.0],["2024-05-06",50.6037,51.1213,50.0952,50.1322,539900.0],["2024-05-07",50.0952,50.8717,49.9288,50.2524,788600.0],["2024-05-08",48.1539,48.5329,44.5301,46.4252,2052200.0],["2024-05-09",46.7488,47.4143,46.2588,47.1278,757000.0],["2024-05-10",47.4051,47.4975,46.3697,46.4252,440300.0],["2024-05-13",47.1093,47.2757,46.2958,46.5824,372800.0],["2024-05-14",47.0446,47.2942,46.2126,46.4437,508900.0],["2024-05-15",47.0816,48.1169,46.758,48.0984,593600.0],["2024-05-16",48.2648,48.3111,47.4976,47.5992,352400.0],["2024-05-17",47.7472,47.8562,47.2017,47.4421,243700.0],["2024-05-20",47.4606,48.006,47.308,47.3866,341200.0],["2024-05-21",47.2202,47.5854,46.8042,47.2849,420700.0],["2024-05-22",47.1093,47.1093,45.0663,45.2142,583000.0],["2024-05-23",45.3806,45.6764,44.373,44.8999,754000.0],["2024-05-24",45.3344,46.1109,45.3251,45.9538,536700.0],["2024-05-28",45.9722,45.9722,44.5301,45.0386,572600.0],["2024-05-29",44.1234,45.1865,43.6149,45.1587,671400.0],["2024-05-30",45.2974,46.0462,44.6226,45.9907,924400.0],["2024-05-31",46.2958,47.664,45.8243,47.3774,508300.0],["2024-06-03",47.8858,48.1955,46.5824,48.1631,959000.0],["2024-06-04",48.0522,48.1077,46.8504,47.1555,539600.0],["2024-06-05",47.3034,47.553,46.4437,47.0908,396200.0],["2024-06-06",46.9706,47.0538,46.2496,46.9059,330500.0],["2024-06-07",46.684,46.9799,46.2218,46.6008,192100.0],["2024-06-10",46.1941,46.9059,45.8733,46.8504,258500.0],["2024-06-11",46.6378,47.0169,46.1849,46.8227,254000.0],["2024-06-12",47.8581,48.7687,47.6917,47.932,423500.0],["2024-06-13",47.8119,48.6623,47.6824,48.5884,356900.0],["2024-06-14",48.2168,48.2168,47.158,47.836,351900.0],["2024-06-17",47.771,48.9646,47.1765,48.7556,267200.0],["2024-06-18",48.7184,49.2014,47.7803,48.4769,339000.0],["2024-06-20",48.4119,49.1503,47.7617,48.0682,443700.0],["2024-06-21",48.3004,49.0668,48.0682,49.0435,542900.0],["2024-06-24",48.8856,49.7866,48.7091,48.7091,535200.0],["2024-06-25",48.6163,49.1921,48.1611,48.9135,426400.0],["2024-06-26",48.8113,49.285,48.384,49.2107,286100.0],["2024-06-27",49.4987,50.8734,48.9692,50.7991,416800.0],["2024-06-28",51.0684,51.6815,50.5204,51.022,955900.0],["2024-07-01",50.957,51.1706,49.4987,49.9538,357800.0],["2024-07-02",49.991,50.2789,49.3036,49.9817,329100.0],["2024-07-03",50.3346,51.3564,50.0095,50.3532,147100.0],["2024-07-05",50.121,50.5111,49.6241,50.4089,236100.0],["2024-07-08",50.8455,51.988,50.7926,51.5979,280300.0],["2024-07-09",51.7651,52.471,51.3285,51.8487,322700.0],["2024-07-10",52.2109,53.372,52.1087,53.019,318900.0],["2024-07-11",53.9572,55.0625,52.8797,54.5609,454500.0],["2024-07-12",55.109,55.8892,52.6846,54.7003,545100.0],["2024-07-15",54.9975,55.7034,54.2321,55.5269,503900.0],["2024-07-16",56.2886,57.3382,55.4898,56.8831,652100.0],["2024-07-17",56.1214,57.0177,56.1214,56.6044,326500.0],["2024-07-18",56.1307,56.7995,54.3194,54.6074,361900.0],["2024-07-19",54.756,55.03,52.0159,54.7931,252600.0],["2024-07-22",55.2576,55.7266,54.1987,54.8024,784800.0],["2024-07-23",54.3752,56.7344,53.9479,56.3908,1002100.0],["2024-07-24",52.9447,54.482,52.0595,52.3131,1131700.0],["2024-07-25",52.8797,54.0222,51.8208,52.471,614300.0],["2024-07-26",53.7435,54.3333,52.9819,53.6506,394500.0],["2024-07-29",53.92,54.6445,53.4184,53.9107,605600.0],["2024-07-30",54.1987,54.5609,53.0469,53.1862,302100.0],["2024-07-31",53.4184,54.3287,52.8704,52.9447,506800.0],["2024-08-01",53.2048,53.2048,50.2046,51.0591,852800.0],["2024-08-02",49.7587,49.7587,47.2833,47.9103,712000.0],["2024-08-05",45.3467,46.4613,43.9348,46.1269,1068000.0],["2024-08-06",47.158,49.5358,46.9072,48.9135,956500.0],["2024-08-07",50.0745,50.2696,49.1271,49.9074,835400.0],["2024-08-08",51.5979,51.5979,49.8609,50.8084,586500.0],["2024-08-09",50.7526,51.4678,50.1582,51.0034,379500.0],["2024-08-12",51.0963,51.0963,50.0281,50.251,369200.0],["2024-08-13",50.3439,50.5111,49.5451,50.0745,458800.0],["2024-08-14",50.3996,50.9012,49.6659,50.6133,457700.0],["2024-08-15",51.8858,52.4524,50.734,51.7558,471100.0],["2024-08-16",51.4771,52.1459,51.1195,51.6443,310500.0],["2024-08-19",52.0159,52.2945,51.8765,52.1831,239500.0],["2024-08-20",52.3131,52.615,51.7651,51.858,241100.0],["2024-08-21",51.9323,52.3874,51.1706,51.4771,426800.0],["2024-08-22",51.6443,52.0995,50.6783,50.9198,368900.0],["2024-08-23",51.3842,52.3595,51.217,52.2481,297500.0],["2024-08-26",52.7868,52.9076,51.858,52.0159,201800.0],["2024-08-27",51.8487,52.5453,51.3099,52.1459,205000.0],["2024-08-28",52.1552,53.5206,51.7465,52.8983,445300.0],["2024-08-29",53.3163,54.0315,53.0004,53.6692,246400.0],["2024-08-30",53.8736,54.2265,53.1398,54.1336,255300.0],["2024-09-03",53.6506,54.4309,52.4338,52.7404,349100.0],["2024-09-04",53.0097,54.1522,52.9354,53.502,342600.0],["2024-09-05",53.7157,53.855,52.7961,53.2698,168800.0],["2024-09-06",53.4184,53.7435,51.0684,51.1242,447100.0],["2024-09-09",51.3285,51.7279,50.7619,50.8084,252700.0],["2024-09-10",50.7062,50.7062,48.7788,49.9724,471700.0],["2024-09-11",49.9724,50.0188,48.8949,49.703,755000.0],["2024-09-12",50.0281,50.2882,49.5451,49.8145,309900.0],["2024-09-13",50.3253,51.505,49.991,50.3439,1007900.0],["2024-09-16",50.5212,51.3331,48.6269,49.6067,568800.0],["2024-09-17",50.1386,51.3004,49.644,50.0453,709000.0],["2024-09-18",50.1386,52.0703,50.0266,50.2693,433600.0],["2024-09-19",51.5477,51.949,50.3439,50.6052,394100.0],["2024-09-20",50.5119,50.5212,48.8415,49.84,707500.0],["2024-09-23",50.1386,50.3066,49.3688,49.7,444600.0],["2024-09-24",50.0453,50.6873,49.924,50.4279,438500.0],["2024-09-25",50.4092,50.7218,50.0546,50.2039,273200.0],["2024-09-26",50.6239,50.9785,50.3346,50.7172,397700.0],["2024-09-27",51.3144,51.4357,50.6519,51.0438,430400.0],["2024-09-30",50.9225,51.1791,50.3393,50.8012,235000.0],["2024-10-01",50.5399,50.8852,49.5601,50.5026,370000.0],["2024-10-02",50.064,51.5664,50.064,51.3051,549300.0],["2024-10-03",50.7638,50.9691,49.952,50.5492,268600.0],["2024-10-04",51.3704,52.2289,50.7265,52.0236,464700.0],["2024-10-07",52.0236,52.4062,50.9551,51.1091,337600.0],["2024-10-08",50.3906,50.6239,47.8524,49.1028,1227800.0],["2024-10-09",48.9162,49.966,48.8929,49.1775,585600.0],["2024-10-10",48.5989,48.7715,47.5724,48.4309,665000.0],["2024-10-11",48.403,49.2055,48.2042,49.0282,436200.0],["2024-10-14",48.7016,49.5601,48.5243,49.2241,522800.0],["2024-10-15",48.9908,49.4901,48.6176,48.6269,441000.0],["2024-10-16",49.0562,49.2708,48.403,48.7949,370500.0],["2024-10-17",48.5243,49.3174,48.3283,49.0748,452100.0],["2024-10-18",49.4201,49.4201,48.4216,48.7669,372000.0],["2024-10-21",48.7202,48.7202,47.8897,48.5989,329300.0],["2024-10-22",48.2816,48.403,47.955,48.0763,366300.0],["2024-10-23",47.6004,47.9924,46.6113,46.9192,601400.0],["2024-10-24",47.2552,48.0437,47.1805,47.7964,364500.0],["2024-10-25",47.9364,49.784,47.9364,49.0842,562200.0],["2024-10-28",49.4014,50.6052,49.2848,50.5492,635100.0],["2024-10-29",50.4186,51.4917,50.1853,51.0158,568200.0],["2024-10-30",50.3999,51.2584,49.5041,49.5507,535000.0],["2024-10-31",49.1401,49.3734,47.7311,48.0204,556200.0],["2024-11-01",48.3656,48.8135,47.9177,48.5149,332100.0],["2024-11-04",48.1417,48.7576,47.6471,47.6471,260700.0],["2024-11-05",47.5165,48.9255,47.2832,48.8322,457600.0],["2024-11-06",51.3891,53.0501,50.2973,52.8261,898400.0],["2024-11-07",52.7795,53.0408,51.837,51.9396,631300.0],["2024-11-08",48.7109,50.064,46.7793,49.7094,2809600.0],["2024-11-11",50.0733,50.1013,48.151,49.0282,723600.0],["2024-11-12",48.3936,48.9442,48.3936,48.9069,874800.0],["2024-11-13",49.1308,49.4201,47.7964,47.8524,625900.0],["2024-11-14",47.8431,48.1697,46.5086,46.8539,2100700.0],["2024-11-15",47.1525,47.8151,46.6747,47.4418,862200.0],["2024-11-18",47.3205,47.7031,46.518,46.7513,394900.0],["2024-11-19",46.1447,46.9379,46.0785,46.21,376900.0],["2024-11-20",45.6408,46.49,45.5288,46.3687,1147000.0],["2024-11-21",46.4433,47.4045,46.196,46.6859,895400.0],["2024-11-22",47.0125,47.9644,46.6253,47.4511,451400.0],["2024-11-25",46.6299,48.1883,46.6299,47.1152,878700.0],["2024-11-26",46.9192,47.4325,46.1634,46.4247,438900.0],["2024-11-27",46.6113,46.9846,46.1914,46.5273,384000.0],["2024-11-29",46.5553,47.1152,46.5273,46.7419,246100.0],["2024-12-02",46.9192,48.8042,46.8166,48.319,1084800.0],["2024-12-03",48.1883,48.1883,46.0514,46.322,611000.0],["2024-12-04",46.4247,47.0779,46.2987,46.5553,588700.0],["2024-12-05",46.6206,47.7311,46.4806,47.0312,593600.0],["2024-12-06",47.5818,47.5818,46.0374,46.2194,329600.0],["2024-12-09",46.1914,46.7513,45.9487,46.182,445000.0],["2024-12-10",46.238,46.7746,45.5568,46.0607,421700.0],["2024-12-11",46.4713,46.8353,45.8368,46.4433,514000.0],["2024-12-12",46.5646,47.4231,46.3687,46.6113,449000.0],["2024-12-13",46.7886,47.0125,45.8554,46.182,419400.0],["2024-12-16",45.9569,46.2758,45.5255,45.7787,384000.0],["2024-12-17",45.3473,45.8444,44.7846,45.0753,475200.0],["2024-12-18",45.3754,45.4786,42.5149,42.7868,599500.0],["2024-12-19",43.2933,44.4469,42.2054,42.5805,683600.0],["2024-12-20",42.1585,43.7341,42.1444,42.9369,628100.0],["2024-12-23",42.7868,43.3308,42.6555,43.0588,417700.0],["2024-12-24",43.3871,43.5372,42.9275,43.509,192900.0],["2024-12-26",43.3496,43.7341,43.0026,43.5747,240900.0],["2024-12-27",43.1714,43.5981,42.9088,43.2933,232500.0],["2024-12-30",42.9932,43.7435,42.4305,43.5559,353400.0],["2024-12-31",43.6497,44.0624,43.1995,43.3683,436300.0],["2025-01-02",43.6966,43.6966,41.4363,41.9427,577600.0],["2025-01-03",41.2206,42.618,40.9298,42.1209,629200.0],["2025-01-06",42.5524,43.5465,42.4023,42.5805,659200.0],["2025-01-07",42.6368,43.0776,41.7176,42.0084,267300.0],["2025-01-08",41.6145,41.6754,41.0986,41.2112,526500.0],["2025-01-10",40.3577,40.9673,39.8231,40.5078,836700.0],["2025-01-13",40.1514,41.4644,39.9075,41.183,706700.0],["2025-01-14",41.7083,42.3648,41.1784,42.2898,762600.0],["2025-01-15",43.3965,44.869,42.9932,43.6497,916500.0],["2025-01-16",43.7247,44.4938,43.3871,43.8373,645900.0],["2025-01-17",44.4094,44.5032,43.5372,43.8279,523900.0],["2025-01-21",44.2218,44.7002,43.9686,44.5876,346100.0],["2025-01-22",44.4844,45.563,44.1702,44.6345,780700.0],["2025-01-23",44.2125,44.9534,43.8748,44.5595,431100.0],["2025-01-24",44.2218,44.4751,43.4152,43.4434,404300.0],["2025-01-27",43.2745,45.3848,43.2745,44.7283,1031700.0],["2025-01-28",44.522,45.4599,44.3016,45.3379,621500.0],["2025-01-29",45.2348,45.2348,44.3062,44.7658,323300.0],["2025-01-30",45.2723,47.6733,45.1879,46.4446,795300.0],["2025-01-31",46.107,46.576,45.4692,46.0038,513300.0],["2025-02-03",44.4938,45.8163,44.4845,45.6193,527300.0],["2025-02-04",45.3004,45.9476,45.141,45.5255,246900.0],["2025-02-05",45.7037,46.3602,45.3567,45.7881,477800.0],["2025-02-06",46.1914,46.5572,45.5818,45.8444,576400.0],["2025-02-07",45.7787,46.4259,45.3989,46.1914,1360300.0],["2025-02-10",46.5947,47.8421,46.1539,47.2794,830700.0],["2025-02-11",46.5947,47.9078,46.5947,47.7577,1092400.0],["2025-02-12",49.8117,50.6183,48.1235,48.3673,1218600.0],["2025-02-13",48.9957,49.4037,48.372,48.8644,1127500.0],["2025-02-14",48.8832,50.0837,48.7613,49.5116,620800.0],["2025-02-18",49.5491,49.9477,49.0286,49.6241,467100.0],["2025-02-19",49.2583,49.9055,48.3945,49.6147,402500.0],["2025-02-20",49.3146,49.7695,48.9863,49.5116,332900.0],["2025-02-21",49.8023,49.8023,47.4154,48.2079,520300.0],["2025-02-24",48.2829,49.6804,47.7296,47.9078,531500.0],["2025-02-25",47.8327,48.0363,47.1668,47.3263,516800.0],["2025-02-26",47.6639,48.1188,46.9511,47.0449,478700.0],["2025-02-27",46.8948,47.3169,46.4822,46.576,396300.0],["2025-02-28",46.6228,47.1293,46.3509,46.8667,469600.0],["2025-03-03",47.1106,47.4576,45.7787,46.0132,491500.0],["2025-03-04",45.5536,45.8538,44.0061,45.0753,690100.0],["2025-03-05",45.2066,46.0789,44.6533,44.9065,531200.0],["2025-03-06",44.6533,44.9206,43.9405,44.1468,398000.0],["2025-03-07",43.9967,44.3062,42.468,44.0905,984500.0],["2025-03-10",43.1432,43.4903,41.6801,41.7083,994900.0],["2025-03-11",41.7083,41.7083,39.7012,40.4515,870600.0],["2025-03-12",41.2018,41.6145,40.1889,41.3988,829700.0],["2025-03-13",41.2956,41.787,40.0013,40.0388,551000.0],["2025-03-14",40.6016,42.3273,40.3108,42.2429,698500.0],["2025-03-17",42.2429,43.2803,42.0495,42.8088,534200.0],["2025-03-18",42.4692,43.12,41.9694,42.0542,324000.0],["2025-03-19",42.0542,43.0823,42.0542,42.7522,352000.0],["2025-03-20",42.3089,43.021,42.3042,42.3749,424500.0],["2025-03-21",41.9316,41.9694,40.4745,41.7336,693400.0],["2025-03-24",42.2429,42.9785,42.2382,42.5635,378800.0],["2025-03-25",42.7805,43.1011,41.8373,42.1014,520700.0],["2025-03-26",42.2806,42.3843,41.7902,42.0731,485200.0],["2025-03-27",41.8562,42.1061,41.2149,41.9033,409000.0],["2025-03-28",41.7524,41.8939,40.4132,40.6678,590400.0],["2025-03-31",40.0548,41.1771,39.1022,40.9036,699100.0],["2025-04-01",40.6867,40.8093,39.4833,39.7247,562500.0],["2025-04-02",39.2814,40.7622,39.0928,40.6207,691200.0],["2025-04-03",38.8193,38.8193,36.7067,36.7916,908500.0],["2025-04-04",34.9808,36.3106,33.9716,35.4806,1640300.0],["2025-04-07",34.4337,37.282,33.0945,36.2823,2142700.0],["2025-04-08",37.5084,37.9705,34.9666,35.4618,875800.0],["2025-04-09",34.943,40.7904,34.7591,39.9982,1011400.0],["2025-04-10",38.6967,39.2201,36.9189,38.0459,592000.0],["2025-04-11",37.8856,38.6118,37.0934,38.1874,598000.0],["2025-04-14",38.5835,38.9419,37.5555,38.7439,664300.0],["2025-04-15",38.7627,39.4606,38.4515,38.8759,388300.0],["2025-04-16",38.6873,38.8948,37.8903,38.442,443300.0],["2025-04-17",38.0648,38.9702,38.0648,38.3855,448500.0],["2025-04-21",38.2063,38.4232,37.2075,37.763,628300.0],["2025-04-22",38.2534,39.1777,37.8762,39.0928,593700.0],["2025-04-23",40.1208,41.2809,39.338,39.4701,734200.0],["2025-04-24",39.4984,39.7483,38.9891,39.4512,673000.0],["2025-04-25",39.5078,40.2953,39.1966,40.1774,567300.0],["2025-04-28",40.1303,40.715,39.9322,40.4226,403700.0],["2025-04-29",40.1963,41.2431,40.0454,41.1111,639000.0],["2025-04-30",40.3566,40.366,39.4559,40.2717,725000.0],["2025-05-01",40.3,41.1866,39.5172,39.8662,1631100.0],["2025-05-02",40.6207,41.726,39.8473,41.3186,783300.0],["2025-05-05",40.7433,42.2051,40.7433,41.196,598900.0],["2025-05-06",40.8187,41.2714,40.7197,40.8659,403700.0],["2025-05-07",41.1111,41.7383,40.7056,41.4884,467800.0],["2025-05-08",41.5732,42.356,41.2714,41.6487,505500.0],["2025-05-09",41.7147,42.092,41.5214,41.875,441100.0],["2025-05-12",44.0631,44.8553,43.7707,44.2517,840400.0],["2025-05-13",44.3932,45.6712,44.2329,45.2609,1024500.0],["2025-05-14",45.0875,46.0218,44.996,45.4632,596700.0],["2025-05-15",45.2609,45.5595,45.0143,45.415,770300.0],["2025-05-16",45.415,45.4921,44.9334,45.3668,486900.0],["2025-05-19",44.7022,45.2705,44.5096,44.76,688900.0],["2025-05-20",44.4711,44.7311,43.5368,44.0665,561200.0],["2025-05-21",43.662,44.2543,42.8269,42.9685,1152300.0],["2025-05-22",42.9107,45.5547,42.6506,45.4535,1428200.0],["2025-05-23",44.4711,45.3861,44.4711,45.2705,726000.0],["2025-05-27",46.1181,48.6032,45.7762,48.0156,1180900.0],["2025-05-28",47.9482,48.1698,47.1102,47.7171,956800.0],["2025-05-29",47.7941,47.8037,46.7153,47.0332,672500.0],["2025-05-30",46.6864,47.274,46.1133,46.3012,610200.0],["2025-06-02",47.2644,47.9675,46.725,47.5533,1050900.0],["2025-06-03",47.3992,47.5437,46.6768,47.2836,593000.0],["2025-06-04",47.1873,48.112,46.908,47.5148,620700.0],["2025-06-05",47.3799,47.9579,47.2162,47.5822,362600.0],["2025-06-06",48.1505,48.6128,47.6159,48.1987,393600.0],["2025-06-09",48.3239,48.4298,47.1969,47.3029,608200.0],["2025-06-10",47.4955,47.9579,46.6672,47.2162,613900.0],["2025-06-11",47.2836,47.7748,46.7153,46.9176,653900.0],["2025-06-12",46.4456,47.2836,46.07,46.9947,472300.0],["2025-06-13",46.3397,46.9609,45.8147,45.9737,586000.0],["2025-06-16",46.7289,48.5396,46.5643,48.3459,664500.0],["2025-06-17",48.007,49.198,47.9102,48.9075,1036700.0],["2025-06-18",48.5202,49.6918,48.3992,49.1399,472100.0],["2025-06-20",49.4014,49.779,48.4331,48.6364,838500.0],["2025-06-23",48.8882,49.3336,47.9054,49.3142,641500.0],["2025-06-24",49.6531,50.6311,49.3336,50.2728,600500.0],["2025-06-25",50.0211,50.5149,49.7015,49.9145,444200.0],["2025-06-26",49.3142,50.3115,49.2368,49.566,495700.0],["2025-06-27",49.595,50.3793,49.3626,50.205,932100.0],["2025-06-30",50.6988,50.6988,49.7693,50.3793,461600.0],["2025-07-01",50.389,52.4127,50.389,51.8027,1050200.0],["2025-07-02",51.9479,52.7613,51.396,52.6644,1916000.0],["2025-07-03",53.013,53.3713,52.8581,52.984,428900.0],["2025-07-07",52.3255,53.5165,51.9382,53.1098,923600.0],["2025-07-08",53.3906,53.9038,52.7903,52.8775,883200.0],["2025-07-09",53.2454,53.4052,52.7419,53.0711,741500.0],["2025-07-10",53.1389,55.5886,53.1389,55.5015,999200.0],["2025-07-11",55.0464,55.2207,53.7489,54.3492,731100.0],["2025-07-14",54.0588,55.0173,53.8022,54.5138,837500.0],["2025-07-15",54.785,55.0173,53.0614,53.1873,926500.0],["2025-07-16",54.843,54.9447,52.2481,53.8748,1073100.0],["2025-07-17",53.8845,54.9011,53.5456,53.6133,667800.0],["2025-07-18",53.8457,53.8457,52.6451,53.1389,732700.0],["2025-07-21",53.3326,53.8118,52.5821,52.7613,454200.0],["2025-07-22",52.8484,53.5068,51.6962,52.5386,683700.0],["2025-07-23",52.829,53.2164,52.2868,52.9259,565700.0],["2025-07-24",53.0227,53.0227,51.0765,51.1152,587800.0],["2025-07-25",51.6284,52.616,51.3185,52.4805,496900.0],["2025-07-28",52.587,53.2057,52.4514,52.984,427000.0],["2025-07-29",53.1679,53.4294,52.4127,53.2648,701400.0],["2025-07-30",55.5402,58.2417,55.4143,58.1061,2068300.0],["2025-07-31",58.0093,60.033,57.3528,59.4036,2078800.0],["2025-08-01",58.3966,58.7258,57.0798,58.6193,1622600.0],["2025-08-04",58.8711,59.026,57.1185,57.3412,839600.0],["2025-08-05",57.041,57.1572,56.2858,56.5666,904300.0],["2025-08-06",56.5375,57.1427,55.5208,55.5789,735300.0],["2025-08-07",55.9759,56.0243,53.9619,54.7946,841700.0],["2025-08-08",54.7946,55.1432,54.2234,54.5042,616700.0],["2025-08-11",54.5042,55.3998,54.2234,55.3175,882700.0],["2025-08-12",55.4627,58.3385,55.4627,58.3095,796600.0],["2025-08-13",58.3482,59.2971,57.896,58.9873,843700.0],["2025-08-14",58.3579,58.9195,57.9609,58.6581,483400.0],["2025-08-15",58.813,59.0647,57.1088,57.1669,698100.0],["2025-08-18",57.5349,57.9899,57.2783,57.6123,674100.0],["2025-08-19",57.7382,59.5101,57.6656,58.3095,1650400.0],["2025-08-20",58.1449,58.445,57.4138,57.7672,686300.0],["2025-08-21",57.5058,58.1352,57.2444,57.9028,929400.0],["2025-08-22",58.2998,59.636,57.8011,59.4908,792500.0],["2025-08-25",59.3358,60.5171,59.1083,59.9652,526700.0],["2025-08-26",59.8974,60.6237,59.7522,60.5849,578600.0],["2025-08-27",60.9819,61.2918,60.4106,60.9722,891700.0],["2025-08-28",61.1949,61.5774,60.614,60.9625,690000.0],["2025-08-29",60.9916,61.253,59.7813,59.9071,617200.0],["2025-09-02",58.997,60.4687,58.6677,60.4494,739700.0],["2025-09-03",60.43,60.948,59.3746,59.9459,1145000.0],["2025-09-04",60.3428,60.6575,59.6263,60.004,638600.0],["2025-09-05",60.0524,60.7205,59.7135,60.2848,554100.0],["2025-09-08",60.6914,60.6914,59.3455,59.423,534700.0],["2025-09-09",59.5682,60.1298,58.8662,59.0454,411600.0],["2025-09-10",58.7742,59.5682,58.5806,59.5585,520600.0],["2025-09-11",59.4617,59.9507,59.0357,59.7135,345100.0],["2025-09-12",59.3649,59.8297,58.5322,59.3939,314400.0],["2025-09-15",59.6564,60.5023,59.3162,59.3842,521000.0],["2025-09-16",59.3648,59.5203,57.2064,58.0523,735700.0],["2025-09-17",58.237,59.5884,58.13,58.9467,430900.0],["2025-09-18",59.1509,59.6467,58.6162,59.2967,566300.0],["2025-09-19",59.5398,59.5398,58.4557,59.0731,704300.0],["2025-09-22",58.7814,59.3939,58.2564,58.9564,923200.0],["2025-09-23",58.8981,60.4449,58.7037,59.8703,587800.0],["2025-09-24",59.7537,60.1863,58.1009,59.3064,647300.0],["2025-09-25",58.8787,59.3259,58.2321,58.3148,975400.0],["2025-09-26",58.7523,60.2981,58.5384,60.0162,607300.0],["2025-09-29",60.7745,61.0662,59.8558,60.9884,586400.0],["2025-09-30",60.4731,60.7697,58.8495,59.3648,597800.0],["2025-10-01",58.8592,59.4231,58.2953,59.0634,576200.0],["2025-10-02",59.1509,60.2447,58.8106,59.7342,890700.0],["2025-10-03",59.8315,60.269,58.5384,58.7231,343800.0],["2025-10-06",58.6939,59.2481,57.6147,57.8092,514600.0],["2025-10-07",57.5078,57.7703,55.6508,55.9814,718300.0],["2025-10-08",55.9814,56.346,55.6119,55.7189,711900.0],["2025-10-09",55.8161,56.2536,55.2717,55.8842,356000.0],["2025-10-10",55.8453,56.0543,53.9786,54.1827,596500.0],["2025-10-13",53.9105,55.3203,53.9105,54.3091,886100.0],["2025-10-14",53.7258,56.346,53.7258,56.0689,619700.0],["2025-10-15",56.3606,57.362,56.3314,56.7883,452700.0],["2025-10-16",56.9828,57.0849,56.1369,56.8272,426600.0],["2025-10-17",56.9147,57.5467,56.7106,57.0411,328000.0],["2025-10-20",57.6342,58.48,57.2356,57.78,301400.0],["2025-10-21",57.9064,58.8689,57.5953,58.4509,376900.0],["2025-10-22",58.3828,59.18,58.1981,58.9662,706300.0],["2025-10-23",58.3245,60.2787,58.3245,59.7634,592100.0],["2025-10-24",59.7342,59.9578,57.1384,57.43,1248400.0],["2025-10-27",57.2939,57.8384,56.6765,56.8175,521500.0],["2025-10-28",56.5356,57.7995,56.0883,57.5953,722300.0],["2025-10-29",56.2245,56.2245,50.6487,50.8383,1706700.0],["2025-10-30",50.5563,52.8605,50.323,52.2966,859700.0],["2025-10-31",51.7911,52.4036,51.0327,51.8299,918800.0],["2025-11-03",52.773,53.1036,52.0827,52.5688,779900.0],["2025-11-04",52.6661,52.8119,51.8688,52.5397,671500.0],["2025-11-05",52.4424,53.4925,52.2723,52.9188,491000.0],["2025-11-06",53.3077,54.1098,52.7759,53.6966,639400.0],["2025-11-07",55.8015,56.5939,54.9508,56.2245,2310500.0],["2025-11-10",56.7495,58.4849,56.7008,57.43,1642600.0],["2025-11-11",57.6634,58.203,56.8272,57.0897,1333300.0],["2025-11-12",57.2647,57.78,56.0981,56.6133,7950300.0],["2025-11-13",56.0495,58.0523,55.855,57.3134,1482900.0],["2025-11-14",56.5745,56.9634,55.3203,55.7675,1038900.0],["2025-11-17",55.3883,55.5682,52.4716,52.4911,1329300.0],["2025-11-18",52.1702,54.0855,51.5577,53.7452,1091000.0],["2025-11-19",53.7161,54.3383,53.1716,53.1911,861800.0],["2025-11-20",54.0077,54.5133,52.564,52.8216,647900.0],["2025-11-21",53.3564,54.9314,52.8848,54.2411,879000.0],["2025-11-24",54.0077,54.489,53.3175,53.8619,1063700.0],["2025-11-25",54.3578,56.8127,54.0709,56.3703,1160200.0],["2025-11-26",56.0106,57.4106,56.0106,57.1967,762500.0],["2025-11-28",57.1578,57.5807,56.8467,56.9439,280300.0],["2025-12-01",56.6522,57.362,56.4092,57.1092,696500.0],["2025-12-02",57.5759,57.8773,56.7689,57.5661,428300.0],["2025-12-03",57.7314,58.2613,56.3217,56.6133,667400.0],["2025-12-04",56.4481,56.7932,54.6591,54.7661,417700.0],["2025-12-05",54.6591,55.4078,54.4453,54.6689,383000.0],["2025-12-08",54.9119,55.3008,54.3675,54.6494,567700.0],["2025-12-09",54.6883,55.2182,54.5619,54.8536,324100.0],["2025-12-10",54.7467,56.1613,54.7467,55.8453,690800.0],["2025-12-11",56.2245,59.5592,55.9133,59.4426,828700.0],["2025-12-12",60.0842,60.546,58.8446,59.2773,852700.0],["2025-12-15",59.6092,60.6833,59.2138,60.6345,625800.0],["2025-12-16",60.6247,61.2789,60.3904,61.191,1343300.0],["2025-12-17",61.1227,62.7337,60.8444,61.5914,1211200.0],["2025-12-18",62.0893,62.0893,60.7126,61.2301,936400.0],["2025-12-19",61.2105,62.0795,61.2105,61.6402,1354100.0],["2025-12-22",61.5621,62.3334,60.8883,62.0795,481700.0],["2025-12-23",61.894,61.894,60.8786,61.0348,381700.0],["2025-12-24",60.5368,61.0397,59.7362,60.5857,266600.0],["2025-12-26",60.7321,61.5621,60.3953,61.2594,416000.0],["2025-12-29",61.0543,61.4449,60.2732,61.2789,395500.0],["2025-12-30",61.0446,61.7964,61.0104,61.5425,618000.0],["2025-12-31",61.2496,61.7964,60.2927,60.488,463200.0],["2026-01-02",60.488,61.7085,59.5604,61.4839,618900.0],["2026-01-05",60.9957,62.1967,60.3806,60.4099,542000.0],["2026-01-06",60.4099,60.8981,60.1267,60.6247,364100.0],["2026-01-07",60.449,60.9664,59.0039,59.8241,646400.0],["2026-01-08",59.785,63.1634,59.785,62.1479,668400.0],["2026-01-09",62.1479,62.4847,60.6735,61.1715,561700.0],["2026-01-12",60.9469,62.1137,59.8826,60.4099,494900.0],["2026-01-13",60.5466,61.1178,60.1951,60.9079,538800.0],["2026-01-14",60.9079,61.0836,59.414,60.4099,832600.0],["2026-01-15",60.7907,62.7191,60.4499,62.06,683000.0],["2026-01-16",62.0307,62.2358,61.1227,61.5425,647300.0],["2026-01-20",60.4685,61.0543,59.8436,59.9608,434600.0],["2026-01-21",60.5075,60.859,59.453,60.7028,429300.0],["2026-01-22",61.1813,61.7964,59.8338,60.0486,384200.0],["2026-01-23",59.7655,59.9168,59.1699,59.8241,339000.0],["2026-01-26",59.8338,60.7809,59.8045,60.117,356300.0],["2026-01-27",60.1267,60.4685,58.75,58.9746,278400.0],["2026-01-28",59.3066,60.7419,59.2089,59.7948,628000.0],["2026-01-29",60.0291,61.0153,59.7362,60.9762,649000.0],["2026-01-30",61.2594,62.4506,59.8631,61.6402,1196200.0],["2026-02-02",61.9331,62.9974,61.6402,61.8452,726500.0],["2026-02-03",61.9038,62.5873,60.3415,61.9624,771000.0],["2026-02-04",62.558,63.7004,61.4986,62.4506,612500.0],["2026-02-05",62.5482,62.5482,60.5075,61.0934,600300.0],["2026-02-06",61.1422,64.0714,61.1422,63.9054,607500.0],["2026-02-09",63.5539,64.5498,63.2131,63.964,695000.0],["2026-02-10",63.9738,65.4091,63.9445,65.2138,1388500.0],["2026-02-11",65.907,67.3619,63.1292,63.3391,1262600.0],["2026-02-12",64.6182,65.3114,60.1756,60.6247,961600.0],["2026-02-13",60.1658,61.2301,59.4433,60.1463,671700.0],["2026-02-17",60.7712,61.855,60.1463,61.689,511400.0],["2026-02-18",61.689,64.0714,61.689,64.0323,596900.0],["2026-02-19",63.8078,64.6865,62.9612,64.5205,728500.0],["2026-02-20",64.5999,65.162,63.4498,63.4697,964200.0],["2026-02-23",63.2714,63.4845,58.7605,60.0097,722400.0],["2026-02-24",60.0989,61.7744,59.5586,61.2489,773200.0],["2026-02-25",61.5463,61.5463,60.3467,60.9911,542900.0],["2026-02-26",61.0705,62.3295,60.7929,61.9826,865300.0],["2026-02-27",61.0705,61.1299,58.8398,60.0295,1115700.0],["2026-03-02",58.3738,60.892,57.3626,60.0295,1138400.0],["2026-03-03",58.2945,60.8127,58.0566,60.1732,1374600.0],["2026-03-04",60.7631,61.3034,59.4148,59.4644,649700.0],["2026-03-05",59.0183,60.6392,57.3824,59.2859,908100.0],["2026-03-06",57.9079,58.6564,56.7678,57.204,863800.0],["2026-03-09",55.9647,57.8236,53.7053,57.5906,1192500.0],["2026-03-10",57.5113,58.245,57.1544,57.6501,957900.0],["2026-03-11",57.6303,58.7803,57.1247,58.4928,676200.0],["2026-03-12",57.5311,58.9142,56.738,57.2139,964400.0],["2026-03-13",57.4122,58.0368,57.0057,57.3428,485000.0],["2026-03-16",57.3428,58.6374,56.8349,57.532,646900.0],["2026-03-17",58.0997,59.3545,58.0997,58.747,626200.0],["2026-03-18",59.2847,59.2847,57.8507,57.9104,813000.0],["2026-03-19",57.9104,59.8922,57.5469,59.6134,972500.0],["2026-03-20",59.3345,59.5337,56.576,57.283,2081800.0],["2026-03-23",58.976,60.0217,57.8108,57.8407,1384400.0],["2026-03-24",57.1834,58.7171,56.9544,58.498,629800.0],["2026-03-25",58.8466,59.703,57.9055,58.508,949400.0],["2026-03-26",57.771,58.5179,55.4506,55.5104,928300.0],["2026-03-27",55.1021,55.5651,52.6821,53.668,1474300.0],["2026-03-30",53.7974,54.3253,51.8953,51.975,1166100.0],["2026-03-31",52.9111,54.1759,51.9053,53.1402,1586800.0],["2026-04-01",53.6481,55.0224,52.8165,54.7336,965400.0],["2026-04-02",54.0663,54.8132,52.8215,54.8132,640200.0],["2026-04-06",54.5244,55.5303,53.6381,55.5104,491300.0],["2026-04-07",55.1021,55.9386,54.7933,55.4606,623300.0],["2026-04-08",57.9403,58.8366,56.6287,56.8349,1050100.0],["2026-04-09",56.5959,56.9743,55.4805,56.1676,573800.0],["2026-04-10",56.4365,56.5162,55.7494,55.9685,781100.0],["2026-04-13",55.5701,56.4863,55.1917,56.3071,481400.0],["2026-04-14",56.9245,57.532,56.5162,57.3627,702800.0],["2026-04-15",57.3029,57.6714,56.2971,56.3469,660000.0],["2026-04-16",55.9585,56.4714,55.4705,56.317,584200.0],["2026-04-17",57.4523,57.7113,55.6498,56.6755,1088800.0],["2026-04-20",56.1876,56.9942,55.4606,56.0581,691600.0],["2026-04-21",56.078,56.5859,54.7933,55.61,947200.0],["2026-04-22",55.6099,56.3818,55.2216,55.4307,674000.0],["2026-04-23",55.7693,56.8249,54.7236,55.361,755000.0],["2026-04-24",54.7784,55.122,53.3593,53.8572,1557900.0],["2026-04-27",53.7377,54.5493,53.7377,54.2058,1542200.0],["2026-04-28",54.2058,55.3411,53.4489,55.3012,1110300.0],["2026-04-29",55.2614,56.3768,55.0074,55.829,1260700.0],["2026-04-30",53.8572,55.59,51.3775,53.7377,3126300.0],["2026-05-01",53.6979,54.0564,52.3484,52.5626,1114300.0],["2026-05-04",52.1642,52.1742,50.7301,51.4671,889300.0],["2026-05-05",51.5069,52.9161,51.3675,52.702,572700.0],["2026-05-06",53.2696,53.4539,52.1244,52.7119,1428900.0],["2026-05-07",52.9509,53.8871,51.9252,53.5186,924400.0],["2026-05-08",53.7477,54.3203,53.2796,54.2556,727000.0],["2026-05-11",53.5684,53.6232,51.8754,52.3435,844600.0],["2026-05-12",52.443,53.429,51.8156,52.8115,593100.0],["2026-05-13",52.7119,53.3891,50.7899,50.8297,713200.0],["2026-05-14",51.4273,51.721,50.8098,51.3476,734000.0],["2026-05-15",51.477,51.7161,50.7003,51.2281,693400.0],["2026-05-18",51.0887,52.6522,50.6305,51.9053,707500.0],["2026-05-19",51.9152,52.4231,51.2679,51.3775,472000.0],["2026-05-20",51.3775,52.6323,50.3119,52.2339,775500.0],["2026-05-21",51.7161,53.4887,50.9442,53.1501,594300.0],["2026-05-22",53.1501,55.5004,53.1501,55.1518,1230200.0],["2026-05-26",55.1518,57.054,54.9726,56.9843,1049100.0],["2026-05-27",57.7611,58.4681,56.9345,57.2731,1107100.0],["2026-05-28",58.3387,58.3387,55.6926,57.542,1070700.0],["2026-05-29",57.542,59.235,56.9643,58.1395,1275100.0],["2026-06-01",58.02,59.2449,57.5868,58.5378,775400.0],["2026-06-02",58.8864,58.9561,56.9146,57.1237,921000.0],["2026-06-03",56.9146,56.9892,56.1477,56.6755,656100.0],["2026-06-04",57.2631,58.3088,56.0681,56.4963,809400.0],["2026-06-05",56.815,58.0001,56.7751,57.1536,768800.0],["2026-06-08",57.3029,58.3337,57.1685,57.8507,669100.0],["2026-06-09",57.9602,59.9022,57.9602,59.5238,729700.0],["2026-06-10",59.713,61.9039,59.2449,61.8242,864300.0],["2026-06-11",62.2624,62.7056,61.4159,62.0633,852500.0],["2026-06-12",62.2624,62.9595,62.0035,62.85,702500.0],["2026-06-15",62.44,63.65,60.61,61.13,945100.0],["2026-06-16",61.36,62.605,60.85,60.92,756100.0],["2026-06-17",60.37,61.12,58.82,59.13,598100.0],["2026-06-18",59.29,61.74,59.29,61.33,1236000.0],["2026-06-22",61.06,62.0,60.38,60.45,529900.0],["2026-06-23",60.41,61.63,60.265,61.02,457000.0],["2026-06-24",61.28,62.54,61.028,62.5,545700.0],["2026-06-25",62.81,64.42,62.28,63.57,502100.0],["2026-06-26",64.05,67.7,63.84,67.26,2201700.0],["2026-06-29",67.37,68.115,65.32,65.89,1116700.0],["2026-06-30",65.64,65.64,64.075,65.06,584700.0],["2026-07-01",65.0,65.25,64.06,64.19,820700.0],["2026-07-02",64.31,65.7,63.155,65.6,1015600.0],["2026-07-06",66.37,66.525,64.36,65.04,630629.768163],["2026-07-07",65.44,66.25,64.97,66.16,509776.104873],["2026-07-08",65.83,65.98,63.105,63.32,666050.257475],["2026-07-09",63.34,64.39,62.42,63.49,502012.98851],["2026-07-10",63.49,65.08,63.49,64.21,477222.833776],["2026-07-13",64.42,64.97,63.645,64.41,493676.876563],["2026-07-14",66.34,66.34,63.59,64,721538.64574],["2026-07-15",64.26,66.39,64.24,65.51,659939.616505],["2026-07-16",64.97,67.395,64.97,66.73,617871.462851],["2026-07-17",66.34,66.52,64.25,64.75,707059.539424],["2026-07-20",65.06,65.7625,64.64,64.94,457931.153213],["2026-07-21",65.35,65.35,64.14,64.22,603638.453253],["2026-07-22",64.08,64.235,62.62,63.89,489593.346963],["2026-07-23",63.24,63.505,62.39,62.78,557528.228835],["2026-07-24",63.28,64.7,63.28,63.92,562350.422128],["2026-07-27",64.55,65.82,64.48,65.07,590551.265048],["2026-07-28",65.17,66.235,65.13,66.13,531709.196111],["2026-07-29",65.68,66.31,65.13,65.61,637118.336384],["2026-07-30",65.28,65.475,63.58,64.93,703377.268402],["2026-07-31",64.93,65.615,63.95,64.44,586265.726008],["2026-08-03",64.85,65.815,64.61,65.61,829942.143263],["2026-08-04",65.11,66.97,63.13,64.27,1640312.816419],["2026-08-05",66.26,67.26,60.79,60.97,1488443.036663],["2026-08-06",61.75,63.34,60.45,62.91,987137.151313],["2026-08-07",62.06,62.3,61.3501,61.88,582600.570443],["2026-08-10",61.31,61.815,60.63,61.39,192641.741601],["2026-08-11",61.16,63.13,61.16,63.04,908983.462826],["2026-08-12",63.07,63.61,62.415,63.09,946604.231958],["2026-08-13",63.16,63.31,61.51,62.045,625561.702651],["2026-08-14",62,64.105,61.645,63.66,520009.594055]]}