{"t":"SSTK","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2012-10-11",17.2352,17.5416,16.3007,16.5918,5873700.0],["2012-10-12",16.4692,16.8982,16.0862,16.8522,402400.0],["2012-10-15",17.0437,17.7791,16.8522,17.5799,114300.0],["2012-10-16",17.6948,17.9936,17.3271,17.6489,122300.0],["2012-10-17",17.6948,17.7561,17.5952,17.6795,60800.0],["2012-10-18",17.6795,19.3187,17.6105,18.66,202000.0],["2012-10-19",18.3919,18.7289,17.488,17.488,162800.0],["2012-10-22",17.5416,18.1774,17.5033,17.9399,72200.0],["2012-10-23",17.6182,17.6182,17.1126,17.3118,42600.0],["2012-10-24",17.3501,17.419,17.128,17.3731,29700.0],["2012-10-25",17.4267,18.3459,17.2658,17.3807,169600.0],["2012-10-26",17.1509,17.9859,17.059,17.7791,62200.0],["2012-10-31",17.6182,19.1502,17.3195,18.1927,74000.0],["2012-11-01",18.1927,18.974,18.1927,18.9128,80900.0],["2012-11-02",19.1579,19.3034,18.9511,19.0123,47300.0],["2012-11-05",18.4761,18.9664,18.3459,18.4685,105000.0],["2012-11-06",18.0012,18.1544,17.3501,17.3654,138400.0],["2012-11-07",16.8675,17.9093,16.699,17.8863,102400.0],["2012-11-08",17.7178,18.3919,17.442,18.3842,12600.0],["2012-11-09",18.1468,18.3459,17.2352,18.2693,23000.0],["2012-11-12",18.2693,18.3842,17.8404,18.3383,23100.0],["2012-11-13",18.4455,18.4608,18.2617,18.3612,27800.0],["2012-11-14",17.9935,18.1161,17.442,17.5186,64800.0],["2012-11-15",17.0667,17.5646,16.3926,16.6913,56800.0],["2012-11-16",17.825,18.8745,17.6948,17.9016,91300.0],["2012-11-19",18.1085,20.4448,18.1085,19.9316,110400.0],["2012-11-20",20.1231,21.9308,19.9086,21.0652,101800.0],["2012-11-21",21.1419,21.4483,20.7435,21.1725,32200.0],["2012-11-23",21.1648,21.5478,20.6593,21.0729,20100.0],["2012-11-26",20.7742,21.0652,20.6439,20.6669,16900.0],["2012-11-27",20.8508,20.8508,19.5945,19.8396,28800.0],["2012-11-28",19.5945,19.9545,19.5945,19.8626,56800.0],["2012-11-29",20.1843,20.552,19.5409,19.809,22300.0],["2012-11-30",19.6711,19.6864,19.38,19.6098,17800.0],["2012-12-03",20.2073,20.8891,19.7018,19.8703,147500.0],["2012-12-04",20.2609,20.2609,19.1502,19.3187,372900.0],["2012-12-05",19.5945,19.5945,18.1314,18.8821,191400.0],["2012-12-06",18.6064,18.997,18.4608,18.6906,40000.0],["2012-12-07",18.9664,19.6864,18.7366,19.6405,25200.0],["2012-12-10",19.2881,20.8891,19.2038,20.0541,62900.0],["2012-12-11",19.9469,20.4371,19.5332,19.5869,36400.0],["2012-12-12",19.7018,20.1614,19.5332,19.6788,61100.0],["2012-12-13",19.7477,20.1231,19.0583,19.6481,33500.0],["2012-12-14",19.7094,19.8396,19.357,19.7554,12800.0],["2012-12-17",19.6711,19.6711,18.7825,18.997,85100.0],["2012-12-18",18.9511,19.8856,18.8974,19.5332,66200.0],["2012-12-19",19.403,19.9086,18.997,19.2192,112100.0],["2012-12-20",19.1272,19.4183,18.4838,18.5757,125000.0],["2012-12-21",18.4149,18.637,17.7101,18.3153,594000.0],["2012-12-24",18.2157,18.2234,17.848,18.0625,29600.0],["2012-12-26",18.1314,18.231,17.6182,17.8786,41900.0],["2012-12-27",17.9246,19.1349,17.7178,18.8055,65000.0],["2012-12-28",18.7749,19.5256,18.7749,19.38,38600.0],["2012-12-31",19.2651,19.9775,19.0736,19.9162,103600.0],["2013-01-02",20.1997,20.8891,19.9316,20.1767,134200.0],["2013-01-03",20.3605,20.4754,19.763,19.809,44900.0],["2013-01-04",20.0158,20.1843,19.2728,19.7324,83500.0],["2013-01-07",19.7937,20.2303,19.5562,20.0082,25000.0],["2013-01-08",19.9469,20.2073,19.3034,19.786,32500.0],["2013-01-09",19.832,20.5061,19.7324,20.3682,66700.0],["2013-01-10",20.4601,20.6822,20.0694,20.621,39300.0],["2013-01-11",20.5827,21.6015,20.5827,21.387,61300.0],["2013-01-14",21.2644,21.4482,20.5597,20.6363,52100.0],["2013-01-15",20.5827,20.5827,19.7937,20.3146,27300.0],["2013-01-16",20.2992,20.9274,19.7324,19.8167,48400.0],["2013-01-17",19.9928,20.2916,19.2268,20.2226,40200.0],["2013-01-18",20.1077,20.1843,19.5332,19.6405,48000.0],["2013-01-22",19.6788,19.8166,19.449,19.6481,16600.0],["2013-01-23",19.5026,20.169,18.974,19.2804,54200.0],["2013-01-24",19.3034,19.809,17.8557,18.231,142600.0],["2013-01-25",18.3306,19.0506,18.0395,18.8974,58200.0],["2013-01-28",18.8668,19.2728,18.6447,18.7442,45900.0],["2013-01-29",18.66,19.4107,18.5374,19.3724,64200.0],["2013-01-30",19.4107,19.4107,18.8515,18.9357,25100.0],["2013-01-31",18.8821,19.3647,18.4072,19.3264,49700.0],["2013-02-01",19.3647,19.5332,18.9817,19.4719,28200.0],["2013-02-04",19.38,19.426,19.1655,19.2958,32000.0],["2013-02-05",19.38,19.4949,19.1502,19.2651,26800.0],["2013-02-06",19.1579,19.2881,19.0277,19.1885,14500.0],["2013-02-07",19.2421,19.3264,18.997,19.2345,10400.0],["2013-02-08",19.3953,19.4796,19.0583,19.3341,31300.0],["2013-02-11",19.3034,19.8703,19.1732,19.7707,30600.0],["2013-02-12",19.7247,19.7477,18.3919,18.66,115000.0],["2013-02-13",18.8132,19.3034,18.7442,19.2651,10800.0],["2013-02-14",19.2728,19.3647,18.6906,19.2192,8800.0],["2013-02-15",19.1732,19.357,19.0506,19.357,20800.0],["2013-02-19",19.2804,19.832,19.2651,19.6558,6600.0],["2013-02-20",19.5562,20.6439,19.5409,20.2609,23300.0],["2013-02-21",20.3299,21.7087,20.0082,21.4866,103500.0],["2013-02-22",22.107,25.2783,22.107,25.1711,213600.0],["2013-02-25",25.4162,26.6724,25.2783,26.6724,172000.0],["2013-02-26",26.8027,27.3695,25.8911,26.0826,290500.0],["2013-02-27",26.2205,26.4733,23.9991,24.1063,144600.0],["2013-02-28",24.0757,25.7762,23.4092,24.9719,119600.0],["2013-03-01",24.6808,25.0562,23.4705,24.9106,89500.0],["2013-03-04",24.834,26.7414,24.7038,26.1745,91700.0],["2013-03-05",26.2358,27.3159,26.075,26.6418,77000.0],["2013-03-06",26.4426,26.795,26.1132,26.4273,45600.0],["2013-03-07",26.3584,26.8027,25.9983,26.6878,55500.0],["2013-03-08",26.8103,27.2776,26.4273,27.1933,32900.0],["2013-03-11",27.3772,28.1279,26.9176,27.5227,51500.0],["2013-03-12",27.5457,27.7831,27.201,27.6529,114700.0],["2013-03-13",27.8598,27.8751,27.3925,27.5993,36200.0],["2013-03-14",28.0436,29.5986,27.584,29.2539,43500.0],["2013-03-15",29.2539,30.6404,29.1773,30.6327,98300.0],["2013-03-18",30.242,32.5018,30.1195,31.6285,229100.0],["2013-03-19",31.7894,32.2643,30.9085,32.1647,91500.0],["2013-03-20",32.1724,32.9384,31.9272,32.9307,41200.0],["2013-03-21",32.6933,32.9384,31.9809,32.7469,51300.0],["2013-03-22",32.9154,34.2636,32.6856,34.0721,49100.0],["2013-03-25",34.2712,34.4398,33.6355,34.3708,33400.0],["2013-03-26",34.3861,34.57,33.7044,34.4244,44100.0],["2013-03-27",34.6313,34.6313,33.8499,33.9648,61200.0],["2013-03-28",34.0491,34.57,33.7044,34.4551,50100.0],["2013-04-01",34.4321,34.4704,32.8618,32.992,60500.0],["2013-04-02",33.1529,33.1529,31.8583,32.0422,67200.0],["2013-04-03",32.0115,32.0115,28.9092,29.1926,127200.0],["2013-04-04",29.116,31.1076,28.6258,30.8395,180500.0],["2013-04-05",30.717,32.3792,30.4106,31.077,113000.0],["2013-04-08",31.3374,31.6208,29.905,30.4335,71500.0],["2013-04-09",30.7936,33.1988,30.0965,32.5784,140200.0],["2013-04-10",32.4864,34.3478,32.4022,33.2295,92200.0],["2013-04-11",33.1452,34.0031,33.1452,33.4286,57100.0],["2013-04-12",33.2678,33.6278,32.8848,33.1069,29200.0],["2013-04-15",33.5435,33.5435,31.4064,31.843,60300.0],["2013-04-16",32.0115,32.3639,31.5596,32.18,202100.0],["2013-04-17",31.7817,32.7699,31.6132,32.5018,80600.0],["2013-04-18",32.4481,32.9001,32.1188,32.632,34400.0],["2013-04-19",32.7392,33.8346,32.3639,33.4976,57300.0],["2013-04-22",33.6431,33.9878,33.1682,33.7274,47900.0],["2013-04-23",33.6891,35.8109,33.6891,35.336,107300.0],["2013-04-24",35.1368,36.079,34.9607,35.2824,45100.0],["2013-04-25",35.4892,35.673,35.1138,35.4126,43500.0],["2013-04-26",35.4432,35.4432,35.0066,35.1368,10600.0],["2013-04-29",35.0372,35.6424,34.5393,34.7615,18300.0],["2013-04-30",34.7155,34.8994,31.7281,31.9426,109200.0],["2013-05-01",31.9043,33.3444,30.8319,32.0804,140500.0],["2013-05-02",32.0651,33.781,31.5825,33.6738,110400.0],["2013-05-03",34.164,35.0526,33.6967,34.0185,34800.0],["2013-05-06",34.2483,34.3095,33.7121,34.118,48200.0],["2013-05-07",34.0874,34.2406,33.5129,34.0874,41300.0],["2013-05-08",33.8653,35.2364,33.5282,34.7385,67000.0],["2013-05-09",37.5344,37.5344,34.4704,35.3973,88800.0],["2013-05-10",35.5581,36.5003,34.8994,36.3778,71200.0],["2013-05-13",35.7879,37.9557,35.29,37.6417,126100.0],["2013-05-14",37.7413,40.2768,37.6187,39.3882,117000.0],["2013-05-15",39.3958,39.8325,38.3847,38.6835,205700.0],["2013-05-16",38.6758,39.0282,37.8332,38.3617,81800.0],["2013-05-17",38.4154,38.7601,37.5957,37.7796,89400.0],["2013-05-20",37.7872,37.994,37.3429,37.5651,37700.0],["2013-05-21",37.5344,38.0094,37.5344,37.6723,26800.0],["2013-05-22",37.3429,37.3429,34.4857,34.8687,269400.0],["2013-05-23",34.21,34.8764,32.9614,34.3478,145000.0],["2013-05-24",34.0108,35.5505,33.7274,35.4203,46500.0],["2013-05-28",35.9182,37.8868,35.7343,36.6076,147100.0],["2013-05-29",36.2092,37.1897,35.4969,36.3165,29800.0],["2013-05-30",36.4237,36.7608,35.5581,36.3701,36100.0],["2013-05-31",35.8799,36.7454,35.4969,36.2629,67400.0],["2013-06-03",36.1939,36.6995,35.6271,36.1326,59800.0],["2013-06-04",36.2552,36.4773,35.2517,35.5735,111500.0],["2013-06-05",35.5735,35.9105,34.4091,34.4781,38100.0],["2013-06-06",34.2253,34.4321,33.2218,33.735,223900.0],["2013-06-07",33.7963,34.7998,33.5129,34.0108,168700.0],["2013-06-10",33.9112,36.2246,33.7963,35.4432,113900.0],["2013-06-11",34.9836,35.2211,34.0108,34.3096,65100.0],["2013-06-12",34.4398,34.8151,34.0874,34.3249,27200.0],["2013-06-13",34.0338,34.4244,33.352,34.2253,71700.0],["2013-06-14",34.0108,34.9377,33.6048,34.9147,89700.0],["2013-06-17",35.3973,37.4578,35.2671,37.1514,107900.0],["2013-06-18",37.1055,38.4996,36.6305,37.9634,223100.0],["2013-06-19",38.2085,38.2928,37.5574,37.7336,76200.0],["2013-06-20",37.4808,37.7796,36.7301,37.4885,104700.0],["2013-06-21",37.8715,38.2928,36.4237,38.086,258500.0],["2013-06-24",37.6876,38.5915,37.4808,38.2085,113200.0],["2013-06-25",38.3005,38.3005,37.8408,38.1549,72200.0],["2013-06-26",38.3005,38.3005,38.0094,38.1549,84000.0],["2013-06-27",38.2239,41.3568,38.0094,41.0274,292000.0],["2013-06-28",41.2113,44.0379,41.2113,42.728,544300.0],["2013-07-01",43.0191,44.1451,42.682,42.9578,332100.0],["2013-07-02",43.1646,44.0532,42.7203,43.7008,77900.0],["2013-07-03",43.6319,43.7391,43.3791,43.6702,29800.0],["2013-07-05",44.3136,45.409,44.2677,44.5358,58600.0],["2013-07-08",44.9111,45.072,44.4285,44.6966,76500.0],["2013-07-09",45.0184,46.3512,44.7349,46.2363,150200.0],["2013-07-10",46.3359,46.4278,45.8533,46.0908,65400.0],["2013-07-11",46.6883,46.6883,46.0371,46.0908,78800.0],["2013-07-12",45.9529,46.2057,45.5086,45.9376,115700.0],["2013-07-15",45.6005,45.9605,45.2711,45.8073,122500.0],["2013-07-16",45.8456,46.0831,44.6583,44.7962,85500.0],["2013-07-17",45.003,45.2788,43.7085,43.9076,87900.0],["2013-07-18",43.854,43.854,42.7586,42.9425,126100.0],["2013-07-19",42.7893,43.111,42.2914,42.6284,273900.0],["2013-07-22",42.1382,42.3986,41.5943,41.9467,201800.0],["2013-07-23",41.916,42.0692,41.173,41.4947,98100.0],["2013-07-24",41.51,41.7935,41.1577,41.5866,75500.0],["2013-07-25",41.6326,41.6479,40.3687,41.1347,119400.0],["2013-07-26",40.7057,41.5713,40.5066,41.5024,87500.0],["2013-07-29",41.2343,41.556,40.5602,40.6981,68200.0],["2013-07-30",40.9585,41.4794,40.001,40.1618,62800.0],["2013-07-31",40.0929,40.9738,39.4648,40.7134,98000.0],["2013-08-01",41.15,43.5859,41.0275,43.3868,194400.0],["2013-08-02",43.5936,43.7851,43.088,43.2259,116400.0],["2013-08-05",43.1646,43.6932,41.2955,41.7781,91100.0],["2013-08-06",41.9467,41.9467,39.595,40.2308,92400.0],["2013-08-07",40.2308,41.5407,39.0665,40.9508,255400.0],["2013-08-08",42.5824,44.1987,41.9773,43.0497,393100.0],["2013-08-09",43.1799,44.0915,42.8582,43.4863,81600.0],["2013-08-12",43.2642,44.5664,43.1876,44.1911,104700.0],["2013-08-13",44.0838,44.4285,43.2718,43.9306,105900.0],["2013-08-14",43.8847,43.9306,42.345,42.5595,108300.0],["2013-08-15",42.322,42.322,41.0811,41.0887,80700.0],["2013-08-16",41.1347,41.7015,39.4418,40.1925,87600.0],["2013-08-19",40.024,40.4836,38.6298,38.6375,72000.0],["2013-08-20",38.7983,39.5797,38.4307,39.1584,82100.0],["2013-08-21",38.8826,41.4334,38.8596,41.104,107800.0],["2013-08-22",40.8742,42.6361,40.8742,41.3032,137600.0],["2013-08-23",41.4334,42.1994,41.4181,41.9773,55800.0],["2013-08-26",42.0616,42.0616,40.047,40.5832,120800.0],["2013-08-27",39.8325,40.4146,38.9592,39.1354,46200.0],["2013-08-28",38.829,38.829,36.9829,37.3736,99900.0],["2013-08-29",37.0978,38.5685,36.8067,38.3694,88800.0],["2013-08-30",37.9251,38.3924,37.2663,38.0247,57000.0],["2013-09-03",38.3847,38.6835,37.9174,38.0553,100400.0],["2013-09-04",37.9711,39.2963,37.7949,39.1431,193400.0],["2013-09-05",39.2963,41.1577,39.2963,40.5066,69100.0],["2013-09-06",40.5525,41.3568,39.5107,40.9432,58800.0],["2013-09-09",40.9432,40.9432,38.2392,38.9975,110800.0],["2013-09-10",39.0665,41.2726,39.0358,41.1577,104600.0],["2013-09-11",40.8359,44.5434,40.721,44.4668,250000.0],["2013-09-12",44.3213,44.4898,43.0574,43.2565,111100.0],["2013-09-13",43.5783,44.643,42.6514,44.4898,80900.0],["2013-09-16",45.1026,46.2823,44.666,45.9529,157700.0],["2013-09-17",44.3672,47.4543,43.042,46.964,230200.0],["2013-09-18",47.0253,47.0253,45.0107,45.3324,123300.0],["2013-09-19",45.1179,46.6653,43.9689,46.2057,252800.0],["2013-09-20",47.9905,54.2334,47.6304,53.9347,3365900.0],["2013-09-23",53.6513,55.7272,52.9619,54.8616,419600.0],["2013-09-24",54.8079,55.2369,53.8887,54.5935,242400.0],["2013-09-25",55.2676,57.2209,54.4786,55.6506,266200.0],["2013-09-26",56.0029,56.4242,55.6123,55.6429,313700.0],["2013-09-27",55.6123,55.9416,55.0684,55.8191,151000.0],["2013-09-30",55.1067,58.3086,55.0837,55.7042,356100.0],["2013-10-01",55.9187,57.443,55.5969,56.6847,235200.0],["2013-10-02",56.34,57.9869,55.7808,57.9256,167800.0],["2013-10-03",57.9256,58.1401,55.0761,56.0489,461300.0],["2013-10-04",55.9263,56.4702,53.8121,55.4974,635900.0],["2013-10-07",54.7849,55.168,52.5022,53.9883,271600.0],["2013-10-08",54.2794,54.8079,51.1388,52.9006,331300.0],["2013-10-09",52.9082,52.9159,50.7941,51.8052,206400.0],["2013-10-10",52.3644,55.3825,52.1193,55.1833,193100.0],["2013-10-11",54.5245,55.2905,53.2912,54.2334,235600.0],["2013-10-14",53.7202,55.0684,53.3985,54.6318,82900.0],["2013-10-15",54.3713,54.6471,53.6589,53.8274,106400.0],["2013-10-16",53.9653,55.4284,53.9653,55.3671,133300.0],["2013-10-17",55.2216,56.5238,53.973,55.2369,261600.0],["2013-10-18",58.2703,58.2703,54.716,55.0914,139100.0],["2013-10-21",54.9994,56.6847,54.8845,56.5085,116700.0],["2013-10-22",56.5774,57.4507,56.0872,56.4472,201000.0],["2013-10-23",56.0029,56.7996,54.1492,54.5322,69100.0],["2013-10-24",54.5552,55.3442,54.2947,54.6854,89500.0],["2013-10-25",55.0148,55.0148,52.8546,53.3372,158500.0],["2013-10-28",53.3525,53.6206,52.5789,53.4291,96600.0],["2013-10-29",53.5823,53.927,52.3184,53.2147,94200.0],["2013-10-30",53.0844,53.9194,50.5719,53.5976,262900.0],["2013-10-31",53.4444,55.0377,53.3142,54.2334,188800.0],["2013-11-01",54.0649,54.5092,52.9925,53.544,171600.0],["2013-11-04",53.7968,58.0022,53.4981,57.9026,299700.0],["2013-11-05",57.443,57.7801,54.3867,55.0531,264200.0],["2013-11-06",55.2216,55.8421,52.6172,53.1917,178700.0],["2013-11-07",53.2453,53.4061,49.8289,51.0851,461200.0],["2013-11-08",53.6283,56.5468,49.0322,55.4514,566200.0],["2013-11-11",55.5893,56.6387,54.0419,56.5928,318000.0],["2013-11-12",55.9646,57.2209,55.3671,56.2097,168000.0],["2013-11-13",56.0182,57.2132,55.3365,57.1366,113600.0],["2013-11-14",57.0217,57.443,54.6471,54.7926,145400.0],["2013-11-15",54.8003,55.9876,53.5594,55.8267,215600.0],["2013-11-18",55.8574,56.294,54.4939,55.3901,212100.0],["2013-11-19",55.4667,56.1178,54.4556,55.2063,201300.0],["2013-11-20",55.3748,55.6046,54.1415,54.9075,161700.0],["2013-11-21",55.1986,56.9834,55.0761,56.1025,128600.0],["2013-11-22",56.0182,57.6498,55.8191,56.8608,310000.0],["2013-11-25",56.9757,57.3664,55.7884,56.4166,150300.0],["2013-11-26",56.317,56.9298,55.7272,56.6847,158700.0],["2013-11-27",56.6847,59.2355,56.4549,58.1171,175100.0],["2013-11-29",58.5231,59.5649,56.0642,56.6693,85200.0],["2013-12-02",56.7076,56.7076,54.5781,54.9535,156400.0],["2013-12-03",54.6088,54.7926,53.0538,53.4751,379400.0],["2013-12-04",53.5057,53.8887,51.4222,53.567,202800.0],["2013-12-05",53.4904,57.4736,53.1763,57.4507,322300.0],["2013-12-06",57.4507,58.6763,56.677,57.0447,252300.0],["2013-12-09",56.9604,58.3775,56.3859,57.8796,134300.0],["2013-12-10",57.4736,58.6227,56.8685,57.8413,113400.0],["2013-12-11",58.0099,58.0635,56.9298,57.2209,84700.0],["2013-12-12",57.3051,58.0635,56.5315,56.7153,67300.0],["2013-12-13",56.7919,58.0175,56.5008,57.2898,49000.0],["2013-12-16",57.7724,61.0586,57.7724,60.6832,306200.0],["2013-12-17",60.8901,61.3573,60.3002,60.7752,174600.0],["2013-12-18",61.0969,62.9276,60.1317,62.2536,243300.0],["2013-12-19",62.2535,63.5175,62.2535,63.257,153400.0],["2013-12-20",64.0383,65.2103,63.1498,64.452,270400.0],["2013-12-23",64.4137,65.241,63.6324,64.406,88500.0],["2013-12-24",64.2835,65.2257,63.8009,64.9805,54800.0],["2013-12-26",65.1107,65.6469,63.6017,64.1839,62900.0],["2013-12-27",64.4827,64.4827,63.5481,64.2605,61100.0],["2013-12-30",64.1533,64.2682,62.2535,62.7438,155300.0],["2013-12-31",63.0426,65.2946,62.4451,64.0613,157300.0],["2014-01-02",63.4715,63.8698,62.7898,63.6017,75600.0],["2014-01-03",63.7856,65.3789,63.7856,64.8044,169200.0],["2014-01-06",64.7891,65.4478,63.0349,63.8545,85600.0],["2014-01-07",64.1456,66.2751,63.5021,66.1832,149500.0],["2014-01-08",66.0453,68.4736,66.0453,67.585,178200.0],["2014-01-09",67.7535,68.0829,65.0801,66.1372,111700.0],["2014-01-10",66.03,66.6887,63.4408,64.406,138300.0],["2014-01-13",64.0307,65.218,63.5021,64.0154,122800.0],["2014-01-14",64.475,65.5014,63.7856,64.8273,120700.0],["2014-01-15",65.1414,65.6087,63.5787,65.1491,189700.0],["2014-01-16",65.0112,65.7772,64.7507,65.0112,107900.0],["2014-01-17",65.1491,65.5014,62.7132,63.257,127100.0],["2014-01-21",63.6783,64.9422,63.0579,63.9924,84000.0],["2014-01-22",63.5788,63.7549,61.3803,62.6212,141200.0],["2014-01-23",62.2229,62.8893,61.2807,62.7668,82600.0],["2014-01-24",62.0544,63.8775,61.4569,62.0008,126000.0],["2014-01-27",61.9088,62.8357,59.1895,59.6644,129500.0],["2014-01-28",59.3274,62.966,59.3274,61.8476,83400.0],["2014-01-29",61.1735,61.3037,58.9827,59.9249,80900.0],["2014-01-30",60.4075,63.3949,60.4075,62.9123,163500.0],["2014-01-31",61.9089,62.7821,61.5488,61.748,115400.0],["2014-02-03",61.5258,61.5258,55.865,57.849,276000.0],["2014-02-04",57.849,61.3497,57.6881,60.7369,250800.0],["2014-02-05",60.4534,60.7828,57.7418,59.6261,177400.0],["2014-02-06",59.9019,61.6791,59.0823,59.9249,121800.0],["2014-02-07",59.9249,60.3998,58.6073,59.2661,168400.0],["2014-02-10",59.5036,60.4534,58.7759,59.1818,135400.0],["2014-02-11",59.4423,60.0781,58.9138,59.45,291200.0],["2014-02-12",59.5419,60.4611,59.4883,59.6951,207300.0],["2014-02-13",59.3887,61.9318,58.592,61.771,294400.0],["2014-02-14",61.4875,62.2612,60.5071,61.0586,97700.0],["2014-02-18",61.365,63.6707,61.2118,63.1268,247900.0],["2014-02-19",63.4639,64.0384,62.7055,63.2724,187800.0],["2014-02-20",63.5787,64.046,62.8127,63.1651,271800.0],["2014-02-21",70.4345,75.8349,67.8684,75.0689,1508200.0],["2014-02-24",75.2451,77.7729,75.1685,76.8997,342600.0],["2014-02-25",76.1413,76.6009,74.4101,76.4247,299300.0],["2014-02-26",76.5626,78.1176,75.9115,77.635,232800.0],["2014-02-27",76.8996,78.9066,76.823,78.7764,155800.0],["2014-02-28",76.6009,76.9839,75.0229,76.126,409600.0],["2014-03-03",75.2604,75.9192,74.8621,75.1991,244500.0],["2014-03-04",76.0034,76.7541,75.9268,76.3175,344300.0],["2014-03-05",76.2102,78.784,75.9575,78.493,365600.0],["2014-03-06",78.5849,78.6002,72.6943,73.1385,245400.0],["2014-03-07",73.3071,74.0348,71.055,71.392,201700.0],["2014-03-10",71.392,71.9053,67.4471,68.1442,285800.0],["2014-03-11",68.0829,68.9408,66.1066,66.2751,488300.0],["2014-03-12",65.8308,66.9415,63.9847,65.4095,359800.0],["2014-03-13",65.8921,66.5662,63.3413,64.0843,293900.0],["2014-03-14",63.663,65.3023,63.0272,63.9235,285200.0],["2014-03-17",64.1456,65.2257,63.3106,63.9388,155200.0],["2014-03-18",63.6553,65.5933,63.6553,64.7354,243200.0],["2014-03-19",64.8733,65.3712,62.4144,63.9235,320000.0],["2014-03-20",64.5516,64.5516,61.7633,61.9471,178400.0],["2014-03-21",61.794,62.3991,58.9061,59.9938,1004000.0],["2014-03-24",60.0091,60.2466,58.2933,59.2431,542700.0],["2014-03-25",59.3504,60.147,57.7877,58.1248,537800.0],["2014-03-26",58.5078,58.9444,56.9528,57.5886,529300.0],["2014-03-27",57.895,58.4158,55.5356,57.3358,456200.0],["2014-03-28",57.1979,58.5997,56.8455,57.1519,433600.0],["2014-03-31",57.1519,57.3205,55.4974,55.6199,612000.0],["2014-04-01",56.7996,58.8295,55.7961,58.5844,517500.0],["2014-04-02",58.9444,59.0516,57.3128,58.6303,355900.0],["2014-04-03",58.5001,59.381,54.6777,55.2369,339400.0],["2014-04-04",55.7348,56.0642,52.6401,52.8546,435300.0],["2014-04-07",52.1805,53.3678,50.3191,51.3456,602600.0],["2014-04-08",51.5065,54.808,51.3915,54.5015,475000.0],["2014-04-09",55.2446,56.0795,54.8999,55.9187,216700.0],["2014-04-10",55.7731,56.3629,50.6638,50.8553,336500.0],["2014-04-11",49.9514,53.4751,49.7906,51.7745,769100.0],["2014-04-14",52.5942,53.184,50.6792,51.4758,338700.0],["2014-04-15",51.7899,52.8163,50.0204,52.5252,203700.0],["2014-04-16",52.8316,54.4632,52.4716,53.7968,256500.0],["2014-04-17",53.8121,55.6506,53.3678,54.5092,170200.0],["2014-04-21",54.4479,54.9688,53.7432,54.6777,101000.0],["2014-04-22",54.9535,57.5732,54.9535,56.7,184400.0],["2014-04-23",56.6847,56.9987,56.2327,56.6847,250000.0],["2014-04-24",57.3741,58.1707,56.3859,56.7536,325800.0],["2014-04-25",56.6847,56.7689,53.4674,53.8504,770500.0],["2014-04-28",53.8274,55.4437,51.9737,53.3985,506800.0],["2014-04-29",53.613,56.0489,53.4444,55.8114,294800.0],["2014-04-30",55.4437,55.9723,53.9807,55.5433,275600.0],["2014-05-01",55.6965,60.9207,55.6965,57.5349,389800.0],["2014-05-02",57.6192,57.8107,56.6923,56.8302,134100.0],["2014-05-05",56.2097,56.2097,54.8616,55.7655,368600.0],["2014-05-06",55.2982,55.888,54.0726,54.2717,370100.0],["2014-05-07",54.4479,55.0454,51.5141,52.3108,638600.0],["2014-05-08",51.9584,54.1339,50.863,52.1193,411900.0],["2014-05-09",46.9564,51.5907,45.9682,51.5907,857600.0],["2014-05-12",52.3107,53.613,51.0468,51.3226,287700.0],["2014-05-13",51.2077,51.3916,48.4654,49.7523,624000.0],["2014-05-14",49.4995,50.5796,48.3428,49.5838,298600.0],["2014-05-15",49.2467,49.8902,47.6687,49.7906,324900.0],["2014-05-16",49.645,49.9668,48.8484,49.6987,191200.0],["2014-05-19",49.4382,51.0239,49.4382,50.2962,161400.0],["2014-05-20",50.2732,50.3728,48.6952,49.3999,312300.0],["2014-05-21",49.4612,50.4187,48.8714,49.4689,143900.0],["2014-05-22",49.4842,51.7745,48.9173,51.1617,373400.0],["2014-05-23",51.1004,53.7355,50.863,53.5747,240500.0],["2014-05-27",53.9577,56.7,53.4598,56.5391,584800.0],["2014-05-28",56.5468,56.5468,52.2648,52.3031,296800.0],["2014-05-29",52.395,52.9772,51.5218,52.8929,197300.0],["2014-05-30",53.0231,53.1917,48.4577,49.8212,404000.0],["2014-06-02",50.0817,50.0817,48.7641,49.737,213100.0],["2014-06-03",49.4152,50.3038,48.519,49.2391,254600.0],["2014-06-04",48.9403,52.464,48.8637,51.5524,266300.0],["2014-06-05",51.4452,54.1722,51.4145,53.6436,367900.0],["2014-06-06",53.567,55.6429,52.6708,55.3135,332400.0],["2014-06-09",55.0684,56.746,55.0684,56.5621,287700.0],["2014-06-10",56.4395,58.6993,56.1102,58.4924,335200.0],["2014-06-11",58.1248,60.5071,58.1248,59.764,366700.0],["2014-06-12",59.4576,62.7208,59.0133,61.2118,479700.0],["2014-06-13",61.1811,61.1811,58.4924,60.959,526000.0],["2014-06-16",61.4875,64.3677,61.0586,64.0077,466700.0],["2014-06-17",63.6936,65.0571,63.1115,63.8315,209900.0],["2014-06-18",63.5788,65.0648,61.9472,65.0265,255400.0],["2014-06-19",65.1108,65.1108,63.0196,63.9847,220000.0],["2014-06-20",64.4443,64.4443,62.062,63.3796,290400.0],["2014-06-23",63.64,64.069,62.2076,62.874,268100.0],["2014-06-24",62.4604,64.0843,61.9165,62.874,413000.0],["2014-06-25",62.514,66.5202,62.514,66.2445,412400.0],["2014-06-26",66.1142,66.1525,64.0077,64.8197,196800.0],["2014-06-27",64.5592,65.9151,63.5864,63.8392,990300.0],["2014-06-30",63.8775,64.8963,63.0119,63.5634,345400.0],["2014-07-01",64.2528,65.8691,64.046,65.1567,247500.0],["2014-07-02",65.2716,66.4819,64.8044,65.3559,229900.0],["2014-07-03",65.7006,66.2368,64.9039,65.4248,56900.0],["2014-07-07",65.3176,65.3176,63.1574,63.303,121300.0],["2014-07-08",63.257,63.257,58.4771,59.0363,355600.0],["2014-07-09",59.358,59.9938,57.9869,59.1359,215100.0],["2014-07-10",57.6039,59.7028,56.9528,58.8525,309400.0],["2014-07-11",58.8908,59.404,57.5196,58.9061,172000.0],["2014-07-14",59.833,60.4228,59.1129,59.2431,147800.0],["2014-07-15",59.1512,59.9019,57.6498,58.0099,126600.0],["2014-07-16",58.5537,58.5997,57.1289,57.826,115400.0],["2014-07-17",57.466,58.592,56.6617,56.8532,124500.0],["2014-07-18",57.0907,58.7529,57.0907,58.6916,168600.0],["2014-07-21",58.3852,59.6491,58.1324,58.4082,191700.0],["2014-07-22",58.8984,58.998,58.1554,58.301,117000.0],["2014-07-23",58.7606,60.0474,57.6881,57.9256,175300.0],["2014-07-24",58.2014,61.0203,57.7111,60.4458,191600.0],["2014-07-25",59.6568,59.6644,58.0788,58.9444,104300.0],["2014-07-28",58.8985,59.3887,57.5043,58.4388,111300.0],["2014-07-29",58.4771,62.1233,58.4465,61.342,207400.0],["2014-07-30",62.1387,62.7285,61.6637,62.3455,145200.0],["2014-07-31",61.3267,62.0467,59.5265,59.7027,148300.0],["2014-08-01",59.6951,60.0091,57.6958,59.021,163800.0],["2014-08-04",59.3657,61.1122,58.9138,60.8747,132500.0],["2014-08-05",60.2926,60.4228,58.661,59.2278,157500.0],["2014-08-06",58.4771,61.1888,58.4235,58.4695,197900.0],["2014-08-07",58.9291,60.3615,58.4925,60.0704,315600.0],["2014-08-08",56.6847,59.7027,55.9263,58.3469,336600.0],["2014-08-11",58.3699,62.7591,57.8873,62.7285,226700.0],["2014-08-12",61.9012,62.7361,60.3615,60.6679,163500.0],["2014-08-13",60.9513,62.0467,60.6679,61.4722,129000.0],["2014-08-14",61.5795,62.3838,61.388,61.8552,111900.0],["2014-08-15",62.0467,62.0467,58.0635,58.3929,446700.0],["2014-08-18",59.0899,59.9479,58.5231,59.358,193700.0],["2014-08-19",59.1819,59.7257,59.1742,59.5036,160800.0],["2014-08-20",59.2585,59.2585,57.466,57.9103,284700.0],["2014-08-21",57.8337,57.8337,56.6464,56.8762,224700.0],["2014-08-22",56.6311,57.1673,55.8804,56.363,306300.0],["2014-08-25",56.7536,56.9068,55.0454,55.4514,180200.0],["2014-08-26",55.4973,55.9033,54.6011,55.3058,270300.0],["2014-08-27",55.5356,55.7578,53.973,54.333,219100.0],["2014-08-28",53.4138,54.2028,53.2223,53.2759,191800.0],["2014-08-29",53.2453,54.7696,53.0844,54.2334,196700.0],["2014-09-02",54.5858,57.826,54.4939,57.6039,270800.0],["2014-09-03",58.0558,58.0558,55.8191,55.9493,204900.0],["2014-09-04",56.2557,56.3323,54.5475,54.8079,246900.0],["2014-09-05",54.5552,56.34,53.8658,56.1791,205500.0],["2014-09-08",56.2327,58.4618,56.2327,57.9409,315300.0],["2014-09-09",57.7954,58.7835,56.6464,56.8302,199600.0],["2014-09-10",56.9987,58.186,56.5391,57.5809,106000.0],["2014-09-11",57.129,58.1095,56.9834,57.9716,107000.0],["2014-09-12",58.1171,58.1171,56.7919,57.0983,104900.0],["2014-09-15",56.8838,56.8838,53.4598,54.2105,195300.0],["2014-09-16",53.9117,55.9033,53.8964,55.5433,226000.0],["2014-09-17",55.6276,57.0677,55.3059,56.2787,139500.0],["2014-09-18",56.5008,57.2439,56.1485,56.4319,209100.0],["2014-09-19",56.9604,57.0753,54.5781,55.2676,457800.0],["2014-09-22",54.9382,55.8957,53.9117,55.4974,271900.0],["2014-09-23",55.2599,55.9723,54.1951,54.402,159200.0],["2014-09-24",54.6165,57.0983,53.996,56.7383,183300.0],["2014-09-25",56.654,56.9221,55.0531,55.1143,407600.0],["2014-09-26",55.3135,56.271,55.0914,55.8804,187800.0],["2014-09-29",55.1527,57.6345,55.0224,56.2174,196500.0],["2014-09-30",56.3323,56.4242,54.6701,54.6777,299200.0],["2014-10-01",54.4939,55.0378,53.636,54.402,316500.0],["2014-10-02",54.5016,55.6199,53.3066,55.4974,164200.0],["2014-10-03",56.2787,58.4005,56.1638,57.0907,318900.0],["2014-10-06",57.3358,57.3358,54.1032,54.1722,428000.0],["2014-10-07",53.7585,54.4786,53.3525,53.4291,445500.0],["2014-10-08",53.2529,54.1875,51.7669,53.7892,319000.0],["2014-10-09",54.0956,54.3254,51.9201,53.4291,279200.0],["2014-10-10",53.1151,54.1262,49.9974,50.12,340000.0],["2014-10-13",50.1659,51.4069,47.6841,49.9898,450800.0],["2014-10-14",50.4953,51.5984,49.3157,50.0357,388400.0],["2014-10-15",48.9403,51.4758,48.2586,51.4452,292600.0],["2014-10-16",50.5872,54.0726,49.6374,53.6053,304900.0],["2014-10-17",54.4862,55.0837,52.9925,53.521,272200.0],["2014-10-20",53.3219,55.0531,52.6708,55.0301,281800.0],["2014-10-21",55.6276,56.8149,55.2293,56.6464,387400.0],["2014-10-22",56.6923,57.4047,54.3254,54.4249,280900.0],["2014-10-23",54.9918,56.9987,54.3867,56.2864,217600.0],["2014-10-24",56.5315,56.7536,54.6318,55.0224,211900.0],["2014-10-27",54.785,56.0029,53.9423,55.8114,249600.0],["2014-10-28",56.0259,57.7035,55.4591,56.9681,235100.0],["2014-10-29",56.7306,57.1213,54.9382,56.0182,140900.0],["2014-10-30",55.4897,58.1554,55.2676,57.8796,169400.0],["2014-10-31",59.2968,59.81,58.6993,59.5649,264500.0],["2014-11-03",59.9325,59.9325,57.42,58.3392,267300.0],["2014-11-04",58.1018,59.6951,58.0252,58.9827,262900.0],["2014-11-05",59.3657,59.3657,56.8072,57.6498,325200.0],["2014-11-06",57.5503,58.0252,56.3783,57.3817,471800.0],["2014-11-07",56.8685,60.8671,56.294,60.6526,608200.0],["2014-11-10",60.5147,61.9548,60.17,61.7939,463400.0],["2014-11-11",61.2807,62.7974,60.5071,62.6136,358300.0],["2014-11-12",62.3455,63.9388,61.9931,63.6247,279900.0],["2014-11-13",63.8239,64.3907,62.0467,62.3838,317100.0],["2014-11-14",61.8705,61.8705,58.5997,60.8058,349500.0],["2014-11-17",60.9207,61.2041,57.6958,57.7724,323200.0],["2014-11-18",58.1094,59.6338,57.1902,57.4047,223500.0],["2014-11-19",57.2362,57.3281,55.0071,55.2293,256900.0],["2014-11-20",54.7926,56.0872,53.3755,54.8922,267100.0],["2014-11-21",55.9033,56.0872,54.425,54.9612,334800.0],["2014-11-24",54.9918,56.3783,54.1798,56.2021,369500.0],["2014-11-25",56.3553,57.1443,55.9033,56.723,284200.0],["2014-11-26",56.8609,57.3894,56.4932,57.06,158800.0],["2014-11-28",57.2209,58.0099,56.7306,57.5886,124800.0],["2014-12-01",57.1136,57.443,55.9263,57.0983,350300.0],["2014-12-02",57.3281,58.5997,56.6004,58.0099,382900.0],["2014-12-03",57.9179,59.8176,57.6498,59.7027,246000.0],["2014-12-04",59.4959,59.9479,58.4618,59.4729,372500.0],["2014-12-05",59.4576,59.9019,59.3197,59.4576,295000.0],["2014-12-08",59.2431,59.5113,56.2404,56.363,205600.0],["2014-12-09",55.3978,57.2668,54.4249,57.2285,155200.0],["2014-12-10",56.9911,57.7494,55.4207,55.4361,162300.0],["2014-12-11",55.888,57.466,54.8539,54.8999,200400.0],["2014-12-12",53.3678,53.6742,44.6277,47.8832,2973800.0],["2014-12-15",47.9598,50.0817,47.9598,48.7258,650900.0],["2014-12-16",48.4424,50.1506,48.4271,49.6297,500700.0],["2014-12-17",49.9208,52.5252,49.4995,51.8358,354500.0],["2014-12-18",53.1457,53.2683,50.5566,51.6596,339400.0],["2014-12-19",51.8205,52.2265,50.3957,52.1116,548200.0],["2014-12-22",51.9737,52.2418,51.2996,52.0886,194600.0],["2014-12-23",52.6018,52.6018,51.292,51.8895,207800.0],["2014-12-24",51.9431,53.207,51.6443,51.9201,81800.0],["2014-12-26",52.1499,54.4862,52.1499,53.927,233600.0],["2014-12-29",53.7968,54.3024,53.544,53.7279,319200.0],["2014-12-30",53.3449,53.8658,53.3449,53.6436,142500.0],["2014-12-31",53.7432,54.693,52.9082,52.9312,227500.0],["2015-01-02",53.207,53.3985,50.7634,52.5099,157000.0],["2015-01-05",52.1959,53.207,51.5601,51.9048,178000.0],["2015-01-06",52.0733,52.0733,47.6458,49.0322,442400.0],["2015-01-07",49.6067,49.6067,47.8219,48.1283,337900.0],["2015-01-08",48.4731,49.4459,47.5921,48.496,356100.0],["2015-01-09",48.6492,49.1088,47.8909,47.9751,249200.0],["2015-01-12",47.8143,48.2126,47.0176,47.2168,319000.0],["2015-01-13",47.6534,48.5879,45.9222,46.627,286900.0],["2015-01-14",46.0984,46.558,44.6047,45.1409,326700.0],["2015-01-15",45.5929,45.7537,43.7698,44.1911,222800.0],["2015-01-16",43.9766,45.026,43.9766,44.3366,207000.0],["2015-01-20",44.4285,45.1562,42.4369,42.6973,378300.0],["2015-01-21",42.6054,42.8888,42.0539,42.659,485100.0],["2015-01-22",42.9731,43.2335,42.1152,42.9501,558400.0],["2015-01-23",42.8352,44.5587,42.8352,44.1528,513600.0],["2015-01-26",44.2064,45.815,43.9,45.5316,342200.0],["2015-01-27",44.9954,45.3401,44.0991,44.8805,191100.0],["2015-01-28",45.0337,45.4856,43.7391,43.8617,138600.0],["2015-01-29",43.8847,44.1757,42.2301,43.1953,208800.0],["2015-01-30",42.8812,43.9306,42.8122,43.1186,193100.0],["2015-02-02",43.4557,44.0991,42.4599,43.3025,284000.0],["2015-02-03",43.6549,45.072,43.5859,44.3749,235400.0],["2015-02-04",44.2064,46.0065,43.1263,44.7119,300400.0],["2015-02-05",45.095,46.9717,44.7809,46.8874,345200.0],["2015-02-06",47.1555,47.1555,44.1987,44.3902,345100.0],["2015-02-09",44.5128,44.6966,43.1263,43.5323,615000.0],["2015-02-10",43.9842,43.9842,42.6744,42.9961,489200.0],["2015-02-11",43.0727,43.2182,42.4599,42.5288,612100.0],["2015-02-12",42.9042,45.7461,42.7356,45.3784,813400.0],["2015-02-13",45.5852,45.7614,41.7169,43.2719,1400700.0],["2015-02-17",43.1493,44.0455,42.4675,43.6625,706300.0],["2015-02-18",43.2259,43.6932,43.0574,43.1799,440100.0],["2015-02-19",43.1646,43.6625,42.8888,43.471,309400.0],["2015-02-20",43.2565,45.2558,43.1263,44.3826,678200.0],["2015-02-23",44.1374,44.6277,43.9613,44.4132,308700.0],["2015-02-24",44.283,44.7656,42.8965,44.1528,683000.0],["2015-02-25",44.237,44.9571,43.0038,44.0379,443800.0],["2015-02-26",43.9153,44.8115,43.6778,44.0608,394900.0],["2015-02-27",44.0225,45.0796,43.0114,43.3178,476500.0],["2015-03-02",43.3025,43.6395,42.9808,43.3944,383600.0],["2015-03-03",43.3714,44.3902,42.9884,44.3749,340700.0],["2015-03-04",44.3443,45.2252,43.3867,44.8192,466400.0],["2015-03-05",44.8345,45.5163,44.5281,45.3707,262000.0],["2015-03-06",44.8958,45.5392,43.6855,44.3443,425000.0],["2015-03-09",44.2906,45.2635,44.1145,45.1869,354800.0],["2015-03-10",45.1179,45.1179,43.7085,43.8464,326600.0],["2015-03-11",43.8081,44.6353,43.7927,44.2064,170500.0],["2015-03-12",44.4745,47.6381,44.0455,47.5692,632300.0],["2015-03-13",47.6381,50.0127,47.2781,49.4076,999400.0],["2015-03-16",49.8519,49.8519,48.542,49.308,353600.0],["2015-03-17",49.308,50.817,49.2927,50.7634,518900.0],["2015-03-18",50.863,51.6673,50.2655,51.5064,445100.0],["2015-03-19",51.3762,52.2035,50.6332,52.1269,335900.0],["2015-03-20",52.3261,53.6819,52.3184,53.6206,502800.0],["2015-03-23",53.544,54.8922,53.4215,54.6471,478900.0],["2015-03-24",54.6701,54.6701,53.2376,53.567,557100.0],["2015-03-25",53.4904,53.7585,52.395,52.4103,432700.0],["2015-03-26",52.2112,53.5747,51.7439,53.3831,408900.0],["2015-03-27",53.4062,53.8351,52.3644,53.3908,311700.0],["2015-03-30",53.6743,54.4632,52.8699,53.3755,339600.0],["2015-03-31",53.0002,53.5134,52.3874,52.6018,285300.0],["2015-04-01",53.1304,53.5593,51.1617,52.5788,391300.0],["2015-04-02",52.4257,52.824,51.7056,52.3184,293700.0],["2015-04-06",51.8282,52.6401,51.7439,52.6248,280600.0],["2015-04-07",52.9312,53.5823,52.6325,52.8163,266500.0],["2015-04-08",52.9312,54.3407,52.6708,54.2717,168500.0],["2015-04-09",54.3024,54.6471,53.0768,54.1109,220200.0],["2015-04-10",54.333,54.762,53.973,54.2794,149400.0],["2015-04-13",54.3177,55.0454,54.0879,54.7926,236400.0],["2015-04-14",54.9075,56.9145,54.4249,56.5468,341300.0],["2015-04-15",56.8302,56.8302,55.6429,56.1791,351400.0],["2015-04-16",56.0948,56.6693,55.4284,56.0565,202900.0],["2015-04-17",55.2216,55.3365,52.9772,53.0385,180500.0],["2015-04-20",53.59,54.2564,53.1304,54.1568,298100.0],["2015-04-21",54.4556,54.5169,52.7091,53.6743,263600.0],["2015-04-22",53.6206,53.8351,52.1729,53.5747,270500.0],["2015-04-23",53.2606,54.1109,52.1959,53.927,214100.0],["2015-04-24",54.0802,54.1951,51.7899,52.1193,174800.0],["2015-04-27",52.441,53.2989,50.9013,51.3303,218000.0],["2015-04-28",51.1847,52.2725,50.8707,51.966,172300.0],["2015-04-29",51.5984,52.441,51.4681,52.0503,179700.0],["2015-04-30",51.5524,52.3337,51.3839,51.698,254800.0],["2015-05-01",51.7592,52.372,51.2,51.8895,224500.0],["2015-05-04",52.0963,52.1269,51.0851,51.652,338100.0],["2015-05-05",51.652,51.8358,49.8442,50.5719,581600.0],["2015-05-06",50.6102,51.629,50.1813,51.629,517200.0],["2015-05-07",51.3226,51.3226,48.2815,48.8254,397400.0],["2015-05-08",49.1088,50.0434,48.8024,49.2237,297300.0],["2015-05-11",49.1318,50.0127,48.8867,49.1471,181300.0],["2015-05-12",48.9863,49.668,48.4347,49.5378,184800.0],["2015-05-13",49.5378,50.3344,49.3999,49.8595,187600.0],["2015-05-14",50.0893,50.4494,49.2008,49.3463,188500.0],["2015-05-15",49.354,50.0051,48.4347,48.519,226300.0],["2015-05-18",48.2356,49.7906,48.2356,49.2084,258900.0],["2015-05-19",49.1701,50.0434,48.948,49.331,195700.0],["2015-05-20",49.5225,49.7676,48.8101,49.5455,78700.0],["2015-05-21",49.354,50.1583,48.8254,49.3003,104700.0],["2015-05-22",49.3923,49.691,48.5956,48.6646,123200.0],["2015-05-26",48.473,48.879,47.6151,47.8602,185200.0],["2015-05-27",47.8602,48.6416,47.2168,48.2739,181500.0],["2015-05-28",49.0246,50.3957,48.6646,50.0357,336900.0],["2015-05-29",49.9208,49.9974,48.7948,49.0169,264200.0],["2015-06-01",49.2391,49.2391,47.347,48.2586,226200.0],["2015-06-02",48.0134,48.3658,47.73,48.182,206600.0],["2015-06-03",48.3658,48.5343,48.0671,48.2586,384500.0],["2015-06-04",47.9369,48.2433,47.5309,48.0135,172000.0],["2015-06-05",48.2892,48.8178,47.8066,48.6339,546800.0],["2015-06-08",48.6722,48.7871,47.5692,47.6458,191800.0],["2015-06-09",47.6994,48.0441,46.8261,48.0135,115700.0],["2015-06-10",48.205,48.9327,48.113,48.4884,173300.0],["2015-06-11",48.4654,48.9097,48.0134,48.2279,146500.0],["2015-06-12",47.8679,48.4807,47.7683,48.2049,99000.0],["2015-06-15",47.8143,49.1242,47.37,48.5573,175100.0],["2015-06-16",48.5879,48.7182,44.9417,46.0525,1220100.0],["2015-06-17",46.4125,46.6116,44.9341,45.2788,534400.0],["2015-06-18",45.6235,45.8303,44.8575,45.1562,660000.0],["2015-06-19",45.3707,46.0065,45.1256,45.8686,639900.0],["2015-06-22",46.198,47.3547,45.7614,47.0176,543300.0],["2015-06-23",47.2398,48.3275,47.2398,47.7607,443700.0],["2015-06-24",48.0364,48.519,47.9215,48.4807,487700.0],["2015-06-25",48.5496,48.6033,47.5385,47.8373,275900.0],["2015-06-26",47.8526,48.2203,45.432,45.6694,598500.0],["2015-06-29",45.3554,45.3554,44.3826,44.5051,373700.0],["2015-06-30",44.8575,45.0873,44.5281,44.9188,188700.0],["2015-07-01",45.4397,45.6235,44.4285,45.026,503100.0],["2015-07-02",45.1103,45.4014,42.1841,42.9042,566700.0],["2015-07-06",42.9042,43.6012,41.8164,41.9926,441100.0],["2015-07-07",42.2837,43.1723,41.15,42.9195,305600.0],["2015-07-08",42.5058,42.8659,39.8325,40.6291,489300.0],["2015-07-09",41.2649,42.3297,41.1806,41.893,251700.0],["2015-07-10",42.276,42.4063,41.2113,41.6862,221100.0],["2015-07-13",41.9007,42.9425,41.9007,42.8659,242100.0],["2015-07-14",41.8624,41.9313,38.9133,40.0853,2131300.0],["2015-07-15",40.1236,40.2078,38.7064,38.9286,1111800.0],["2015-07-16",39.1048,39.1048,36.9063,37.251,1114200.0],["2015-07-17",37.5115,37.9787,36.6612,37.1744,625300.0],["2015-07-20",37.32,39.1048,37.1668,39.0741,1060300.0],["2015-07-21",38.9822,39.7329,38.2851,39.4571,565400.0],["2015-07-22",39.1967,40.2691,39.1201,39.978,518800.0],["2015-07-23",40.0163,40.5832,39.7865,40.407,573500.0],["2015-07-24",40.43,40.8053,40.2155,40.4376,358900.0],["2015-07-27",40.2921,40.384,39.5261,39.618,381400.0],["2015-07-28",39.7405,40.2844,38.7907,40.1159,279900.0],["2015-07-29",39.9933,40.43,39.6027,40.3304,199200.0],["2015-07-30",40.2921,40.407,39.4801,40.2461,188600.0],["2015-07-31",40.3227,41.2955,39.7329,40.9279,416900.0],["2015-08-03",40.9815,40.9815,38.1472,38.5226,752100.0],["2015-08-04",38.7601,39.1967,38.4383,39.0894,463400.0],["2015-08-05",39.595,40.4453,38.7984,38.875,433300.0],["2015-08-06",27.8598,31.4064,24.6655,26.366,5132000.0],["2015-08-07",25.3626,26.9942,24.9259,25.7762,2470000.0],["2015-08-10",25.8911,26.6112,25.4162,26.0673,731000.0],["2015-08-11",25.8222,26.1056,24.8723,25.194,821700.0],["2015-08-12",25.0715,25.2477,24.5965,25.0332,659400.0],["2015-08-13",24.8723,25.9064,24.8723,25.5924,531300.0],["2015-08-14",25.5847,25.8605,24.9872,25.1251,416500.0],["2015-08-17",25.1251,25.5924,24.788,25.4621,369000.0],["2015-08-18",25.3396,25.4009,24.7344,24.9796,322200.0],["2015-08-19",24.9259,25.0179,24.114,24.3591,493100.0],["2015-08-20",24.0833,24.428,23.7693,23.8459,419300.0],["2015-08-21",23.3479,23.8459,22.7964,23.5088,646100.0],["2015-08-24",22.5053,23.5931,22.1836,22.9496,594900.0],["2015-08-25",23.6314,23.685,22.8117,23.1488,552900.0],["2015-08-26",23.6697,23.7386,22.85,23.3097,418000.0],["2015-08-27",23.6544,25.3013,23.4322,24.7957,1206800.0],["2015-08-28",25.2247,26.5192,25.1787,25.8375,1059100.0],["2015-08-31",25.9294,26.5805,25.4621,25.669,423000.0],["2015-09-01",25.286,25.623,24.497,24.7804,374900.0],["2015-09-02",24.8953,25.5311,24.3821,25.2017,463000.0],["2015-09-03",25.2477,25.5311,25.0025,25.1328,209600.0],["2015-09-04",24.8953,25.6613,24.8953,25.217,418200.0],["2015-09-08",25.6843,26.4656,25.4162,25.646,305000.0],["2015-09-09",26.1745,26.1745,25.0255,25.194,413100.0],["2015-09-10",25.1328,25.6536,24.7115,25.3089,637100.0],["2015-09-11",25.1557,25.4851,24.5199,24.811,386800.0],["2015-09-14",24.8876,25.5234,24.6272,24.9259,435100.0],["2015-09-15",24.9106,25.5694,24.8953,25.0485,260900.0],["2015-09-16",25.0255,25.7685,25.0255,25.3472,313600.0],["2015-09-17",25.3472,25.6919,24.5123,24.7957,670900.0],["2015-09-18",24.428,25.0408,23.7999,24.0986,678900.0],["2015-09-21",24.3055,24.788,23.7999,23.9301,435100.0],["2015-09-22",23.731,23.9071,23.2484,23.7846,364600.0],["2015-09-23",23.9148,24.3055,22.896,23.3326,689700.0],["2015-09-24",23.1948,23.5088,22.8654,23.1641,372800.0],["2015-09-25",23.5088,23.7693,22.8424,23.1488,957000.0],["2015-09-28",23.0722,23.4935,22.536,22.7734,290300.0],["2015-09-29",22.7505,23.3786,22.2985,22.5819,308500.0],["2015-09-30",22.7505,23.8152,22.6585,23.1641,503800.0],["2015-10-01",23.2024,23.4705,22.536,22.85,267100.0],["2015-10-02",22.4747,24.3897,22.4211,24.2978,430500.0],["2015-10-05",24.428,25.1711,24.3591,24.8647,341400.0],["2015-10-06",24.7881,25.1328,24.4816,24.811,624200.0],["2015-10-07",24.9949,25.3472,24.2135,25.2783,741200.0],["2015-10-08",25.194,26.3507,24.6425,26.0749,937000.0],["2015-10-09",26.0443,26.0749,25.4162,25.7762,416300.0],["2015-10-12",25.7532,26.2281,25.5847,26.0749,494100.0],["2015-10-13",26.0443,26.1209,25.3779,25.4545,475200.0],["2015-10-14",25.4085,25.4928,24.6425,24.9949,219200.0],["2015-10-15",25.0102,25.3243,24.6425,25.2477,360100.0],["2015-10-16",25.3472,25.4162,23.8229,24.2442,502400.0],["2015-10-19",24.1599,24.6808,24.022,24.4433,280300.0],["2015-10-20",24.405,24.5199,23.9837,24.3284,258500.0],["2015-10-21",24.2901,24.4816,21.4865,22.0151,779700.0],["2015-10-22",22.0228,22.2219,21.0652,21.6168,771300.0],["2015-10-23",21.7853,22.4594,21.3487,21.9232,587300.0],["2015-10-26",21.9768,22.3062,21.5555,21.8619,507500.0],["2015-10-27",22.3062,22.3062,21.6398,21.9232,324500.0],["2015-10-28",21.9308,23.2101,21.8389,22.2143,563800.0],["2015-10-29",22.1989,22.5513,21.6474,21.7393,396700.0],["2015-10-30",21.8389,22.1377,21.5938,21.8159,309900.0],["2015-11-02",21.8083,22.919,21.6551,22.1913,975900.0],["2015-11-03",22.0764,22.4824,21.724,21.7547,814500.0],["2015-11-04",21.8313,22.153,21.2185,21.4559,1510300.0],["2015-11-05",22.4134,25.646,22.4134,25.5694,2902100.0],["2015-11-06",25.5004,27.4001,24.7957,27.3542,1746700.0],["2015-11-09",27.3695,29.2615,27.1244,28.9398,2565700.0],["2015-11-10",28.8402,28.9092,27.9747,28.8173,540500.0],["2015-11-11",28.8479,29.1237,28.6334,29.0547,702600.0],["2015-11-12",28.4266,29.7671,28.4266,28.8096,497300.0],["2015-11-13",28.5568,29.0394,27.132,27.3235,538500.0],["2015-11-16",27.3006,27.7908,26.8563,27.3235,495100.0],["2015-11-17",27.3235,27.561,26.2664,26.7797,285000.0],["2015-11-18",26.9329,27.7908,26.0749,26.9176,340600.0],["2015-11-19",26.8869,27.0095,25.6919,26.2358,277700.0],["2015-11-20",26.3967,27.0171,26.2741,26.8563,229100.0],["2015-11-23",26.7873,28.2504,26.7337,27.607,577200.0],["2015-11-24",27.201,28.2045,27.201,27.6223,542000.0],["2015-11-25",27.6376,28.2581,27.1933,27.967,276800.0],["2015-11-27",27.9057,27.9517,27.3006,27.4844,132700.0],["2015-11-30",27.5763,28.1891,27.3618,27.7831,210500.0],["2015-12-01",27.9593,28.2274,27.2929,27.898,227200.0],["2015-12-02",27.8444,28.4955,27.5763,27.8521,239600.0],["2015-12-03",27.9593,28.1891,26.9712,27.2852,285200.0],["2015-12-04",27.3082,27.9517,27.1703,27.3465,313000.0],["2015-12-07",27.3618,27.3618,25.8834,26.0673,257100.0],["2015-12-08",25.8145,26.4656,25.6843,26.1745,403500.0],["2015-12-09",26.1056,27.5763,26.052,26.3814,280000.0],["2015-12-10",26.389,26.5499,25.5694,25.6383,270800.0],["2015-12-11",25.263,25.3702,23.9454,24.1906,418500.0],["2015-12-14",24.2136,24.9413,23.4552,23.9837,641200.0],["2015-12-15",24.0144,24.5046,23.2714,24.091,428600.0],["2015-12-16",24.1829,24.4663,23.4935,24.0144,610200.0],["2015-12-17",24.1369,24.5582,23.6467,23.8076,322300.0],["2015-12-18",23.7999,24.7268,23.7156,24.1063,446200.0],["2015-12-21",24.1599,24.4127,23.5931,24.022,358400.0],["2015-12-22",24.1293,24.5199,23.3326,24.5046,577600.0],["2015-12-23",24.6119,25.3243,24.474,24.9336,206100.0],["2015-12-24",24.88,25.4775,24.7881,24.9336,105100.0],["2015-12-28",24.7421,25.0868,24.3897,24.6348,169200.0],["2015-12-29",24.6578,25.2706,24.5582,25.0025,187100.0],["2015-12-30",24.88,25.2477,24.451,24.5123,177100.0],["2015-12-31",24.4663,25.0868,24.3744,24.7727,212600.0],["2016-01-04",24.2135,25.0562,23.8459,24.9413,470800.0],["2016-01-05",24.9566,25.2323,24.5506,25.0025,316700.0],["2016-01-06",24.8953,25.0638,24.3591,24.857,341000.0],["2016-01-07",24.5506,24.9872,23.9378,24.6119,423200.0],["2016-01-08",24.7574,25.1098,24.6885,24.834,380000.0],["2016-01-11",24.857,25.0715,24.3974,24.811,404500.0],["2016-01-12",24.9642,25.4162,23.5318,24.903,423700.0],["2016-01-13",24.903,25.1864,22.8807,22.9496,497800.0],["2016-01-14",22.9956,24.1293,22.2679,23.6697,411100.0],["2016-01-15",22.7658,23.662,22.4594,23.0569,462400.0],["2016-01-19",23.2637,24.045,22.559,23.0952,404800.0],["2016-01-20",22.7352,22.7352,21.4329,21.8542,518100.0],["2016-01-21",21.9462,23.4935,21.4023,22.8654,383900.0],["2016-01-22",23.3403,23.731,22.3368,22.3751,266500.0],["2016-01-25",22.2985,22.5053,21.2184,21.4483,340600.0],["2016-01-26",21.6091,22.3521,21.364,22.1913,243100.0],["2016-01-27",22.0611,22.6509,21.7087,21.8083,188000.0],["2016-01-28",22.2526,22.6279,21.5785,21.6321,268900.0],["2016-01-29",21.7087,22.6815,21.7087,22.13,277600.0],["2016-02-01",22.0611,23.1718,21.5478,22.9267,370400.0],["2016-02-02",22.8118,23.0262,21.8925,22.1377,335400.0],["2016-02-03",22.2679,22.6356,21.5861,22.107,291300.0],["2016-02-04",22.0457,23.8688,21.5708,23.3556,385200.0],["2016-02-05",23.1948,23.1948,21.8389,21.9615,325800.0],["2016-02-08",21.6244,22.107,21.1802,21.4253,373000.0],["2016-02-09",21.1036,21.2185,19.6941,19.9928,1003900.0],["2016-02-10",20.2533,20.8354,20.0311,20.1231,330100.0],["2016-02-11",19.9162,20.8584,19.4873,20.5827,603200.0],["2016-02-12",20.7971,21.4483,20.2303,21.341,359900.0],["2016-02-16",21.6014,23.4628,21.6014,23.2024,493000.0],["2016-02-17",23.4016,24.88,23.3709,24.2978,498200.0],["2016-02-18",24.1676,24.4204,23.5778,23.8688,266000.0],["2016-02-19",23.7616,23.8918,23.279,23.3326,437000.0],["2016-02-22",23.4935,23.7922,23.2254,23.5931,360600.0],["2016-02-23",23.639,23.8535,23.1105,23.5701,717900.0],["2016-02-24",22.9573,27.5763,21.1955,26.6648,833700.0],["2016-02-25",26.5499,27.8214,26.4043,27.2393,553400.0],["2016-02-26",27.4001,27.7219,26.5346,26.5652,458900.0],["2016-02-29",26.5269,27.1397,26.366,26.7337,606800.0],["2016-03-01",27.0018,27.1014,26.2664,26.6265,482700.0],["2016-03-02",26.6112,27.2776,26.2588,26.8869,373200.0],["2016-03-03",26.8563,28.0283,26.8563,27.6376,315900.0],["2016-03-04",27.6453,29.0317,27.4231,28.0742,289100.0],["2016-03-07",28.0129,29.0241,27.967,28.6487,407200.0],["2016-03-08",28.4113,29.0471,27.1167,27.201,217900.0],["2016-03-09",27.2852,27.7065,26.8333,27.4231,202000.0],["2016-03-10",27.3389,27.8751,26.5805,27.2469,242600.0],["2016-03-11",27.4614,28.5185,27.4614,28.2734,210800.0],["2016-03-14",28.0742,28.8785,27.8751,28.6564,261100.0],["2016-03-15",28.373,28.373,25.3932,26.3507,351300.0],["2016-03-16",26.1822,27.3389,25.8451,27.1244,153200.0],["2016-03-17",26.841,27.7525,26.6418,27.3542,301500.0],["2016-03-18",27.584,28.2657,27.2776,27.3542,330700.0],["2016-03-21",27.2546,27.8368,27.2546,27.3695,190100.0],["2016-03-22",27.0708,27.6529,27.0325,27.3465,200200.0],["2016-03-23",27.2776,27.2776,25.7226,25.7685,322000.0],["2016-03-24",25.5387,26.6265,25.2553,26.4886,226500.0],["2016-03-28",26.6265,27.7602,26.1439,27.2546,386100.0],["2016-03-29",27.4921,28.396,26.8869,27.967,324300.0],["2016-03-30",28.3577,28.6717,27.8215,28.4496,199700.0],["2016-03-31",28.4419,28.6564,28.0666,28.1355,244900.0],["2016-04-01",27.7372,28.8479,27.3848,28.7024,194700.0],["2016-04-04",28.779,30.6404,28.2657,29.2922,356300.0],["2016-04-05",29.0241,29.0241,28.2351,28.6181,241900.0],["2016-04-06",28.5492,29.9739,28.2427,29.6292,309600.0],["2016-04-07",29.3458,30.3952,29.2309,30.2957,359900.0],["2016-04-08",30.6404,31.2072,30.2957,30.4718,341200.0],["2016-04-11",30.8395,30.8395,28.1891,28.2121,249900.0],["2016-04-12",28.3117,28.687,27.9823,28.1202,183000.0],["2016-04-13",28.0666,29.6599,27.584,29.545,365200.0],["2016-04-14",29.2462,29.5067,28.8862,29.1237,279600.0],["2016-04-15",29.116,29.7671,28.733,29.6982,234000.0],["2016-04-18",29.499,30.6174,29.162,30.5638,246700.0],["2016-04-19",30.8089,31.1612,30.1042,30.8395,233000.0],["2016-04-20",30.8778,32.0805,30.6633,31.4293,200700.0],["2016-04-21",31.4983,32.2183,31.1459,31.4064,270500.0],["2016-04-22",31.1536,33.0533,31.1536,31.5672,189900.0],["2016-04-25",31.5902,32.4328,31.2685,32.3256,200900.0],["2016-04-26",32.4711,33.1682,31.5519,32.1341,251100.0],["2016-04-27",31.9885,32.2566,31.5366,31.8736,145500.0],["2016-04-28",32.0498,32.8694,31.7664,31.8353,131300.0],["2016-04-29",32.0575,32.0575,30.6021,31.4217,165700.0],["2016-05-02",31.6898,32.4022,31.1842,31.9809,218800.0],["2016-05-03",31.843,31.9043,30.8778,30.8778,328800.0],["2016-05-04",34.4627,36.1633,30.0965,30.7782,1033800.0],["2016-05-05",31.1153,31.9962,31.0004,31.2072,302100.0],["2016-05-06",31.054,31.7587,30.8242,31.2685,189300.0],["2016-05-09",31.1383,32.3179,30.7706,30.9085,312700.0],["2016-05-10",31.1153,31.5902,30.4335,31.2378,379400.0],["2016-05-11",31.2302,31.5442,30.6787,30.9544,532800.0],["2016-05-12",31.2761,31.6974,29.6369,30.334,336000.0],["2016-05-13",30.2803,31.2225,30.1348,30.6404,275200.0],["2016-05-16",30.7859,31.1689,30.4259,30.694,201200.0],["2016-05-17",30.6557,31.2302,30.0735,30.4106,235400.0],["2016-05-18",30.3186,30.6174,29.882,30.0812,266100.0],["2016-05-19",29.905,30.9314,29.5986,30.3569,190500.0],["2016-05-20",30.4565,30.8242,29.8207,30.6863,161300.0],["2016-05-23",30.5484,31.2915,30.2267,30.7246,133500.0],["2016-05-24",30.8548,31.9962,30.5025,31.8736,183400.0],["2016-05-25",31.9885,32.7239,31.391,32.3868,165500.0],["2016-05-26",32.4711,32.5324,31.7664,32.0422,124300.0],["2016-05-27",31.9656,32.3715,31.8123,32.1341,154200.0],["2016-05-31",32.3332,32.3332,31.9273,32.1417,265300.0],["2016-06-01",31.9349,32.8388,31.7587,32.6626,342500.0],["2016-06-02",32.5554,33.375,31.7894,32.7239,244100.0],["2016-06-03",32.5401,33.0992,31.9809,32.7622,162000.0],["2016-06-06",32.8311,33.6278,32.4558,33.2907,144100.0],["2016-06-07",33.2142,34.0108,33.1529,33.4746,183200.0],["2016-06-08",33.3674,33.4363,32.9384,33.2295,316600.0],["2016-06-09",32.9307,33.9495,32.6473,33.2678,297100.0],["2016-06-10",32.7928,32.8618,31.9885,32.4481,232700.0],["2016-06-13",32.2873,32.9843,31.9962,32.0804,115700.0],["2016-06-14",32.0805,33.2218,32.0805,32.7086,203700.0],["2016-06-15",32.8924,33.6278,32.3256,33.3827,204400.0],["2016-06-16",32.9154,34.0874,32.7239,34.0491,305300.0],["2016-06-17",34.0491,34.4551,33.8729,34.0414,432500.0],["2016-06-20",34.4704,34.976,34.2866,34.6006,276600.0],["2016-06-21",34.6006,34.8228,33.5589,34.3861,423600.0],["2016-06-22",34.4704,35.3207,34.1946,35.2517,254500.0],["2016-06-23",35.5505,36.1863,34.7155,35.0679,345500.0],["2016-06-24",33.4057,34.6849,33.1299,34.5087,273900.0],["2016-06-27",34.2789,34.2789,31.46,31.6132,577000.0],["2016-06-28",32.0192,32.7086,30.8548,31.3374,341100.0],["2016-06-29",31.6209,33.1529,31.5672,32.7392,906600.0],["2016-06-30",35.4049,35.9028,34.4781,35.0832,4457600.0],["2016-07-01",34.93,35.696,34.501,35.1598,541200.0],["2016-07-05",34.976,36.2016,34.4781,35.1598,299300.0],["2016-07-06",35.1598,35.9105,34.6926,35.5888,314600.0],["2016-07-07",35.6118,35.8722,35.2288,35.8416,296600.0],["2016-07-08",35.9871,37.1361,35.8033,36.6842,469100.0],["2016-07-11",36.845,37.68,36.845,37.3046,261500.0],["2016-07-12",37.9941,42.751,37.9941,42.5978,1827700.0],["2016-07-13",42.8582,44.2753,42.6361,43.6242,962000.0],["2016-07-14",43.7238,43.9,42.0386,42.2071,533700.0],["2016-07-15",42.3833,42.3833,39.6869,40.1925,813000.0],["2016-07-18",40.5908,40.8359,40.1619,40.5908,445500.0],["2016-07-19",40.6521,40.79,39.7482,40.2155,385900.0],["2016-07-20",40.2231,40.4759,39.8478,40.2078,361900.0],["2016-07-21",40.2997,40.6751,39.9244,40.5832,437100.0],["2016-07-22",40.6444,40.9508,40.0087,40.8053,320600.0],["2016-07-25",40.8206,41.985,40.7057,41.2496,381500.0],["2016-07-26",41.1423,42.0769,41.127,41.8011,566300.0],["2016-07-27",41.8471,42.0003,41.0351,41.1423,545100.0],["2016-07-28",41.2802,42.8965,41.219,42.4522,297600.0],["2016-07-29",42.3986,42.9425,41.5636,42.1994,365600.0],["2016-08-01",42.1994,42.8965,41.3875,42.8659,303000.0],["2016-08-02",42.8199,43.5476,42.6131,43.5017,398400.0],["2016-08-03",43.5016,44.3749,43.1493,44.0532,586400.0],["2016-08-04",44.0608,45.1869,41.9467,44.1604,733200.0],["2016-08-05",44.9647,45.1945,43.923,43.9842,532000.0],["2016-08-08",44.8345,44.8805,43.877,44.643,385100.0],["2016-08-09",44.643,45.1945,44.0532,44.4515,360500.0],["2016-08-10",44.7656,45.1026,44.3366,44.9341,281300.0],["2016-08-11",45.026,45.6618,44.6124,45.478,184700.0],["2016-08-12",45.3248,46.8721,44.8881,46.8032,484600.0],["2016-08-15",46.8798,47.4926,46.1214,46.8491,359500.0],["2016-08-16",46.8415,47.1172,46.152,46.8032,356800.0],["2016-08-17",46.6499,46.9793,45.8763,46.5963,270900.0],["2016-08-18",46.5274,46.9717,46.0831,46.198,303600.0],["2016-08-19",46.0295,46.3665,45.4703,45.838,387600.0],["2016-08-22",45.7078,46.3282,44.1528,44.5204,559000.0],["2016-08-23",44.689,46.1291,44.689,45.409,341200.0],["2016-08-24",45.3477,45.6924,44.306,44.3366,227600.0],["2016-08-25",44.0991,44.7885,44.0991,44.5204,347100.0],["2016-08-26",44.5128,44.9571,44.0302,44.5204,217900.0],["2016-08-29",44.4132,45.5392,44.1374,45.1103,168300.0],["2016-08-30",45.2252,45.9835,44.6966,45.0949,286400.0],["2016-08-31",45.1103,45.2099,44.2217,44.4132,289500.0],["2016-09-01",44.6047,45.5239,43.7621,44.26,502900.0],["2016-09-02",44.5205,45.1333,44.0149,45.1333,248500.0],["2016-09-06",45.1792,45.6235,45.1179,45.3171,207800.0],["2016-09-07",45.1792,45.8763,44.6047,45.838,160600.0],["2016-09-08",45.9682,48.1207,45.7844,46.9257,743000.0],["2016-09-09",46.6882,46.7878,45.4473,46.0754,400700.0],["2016-09-12",45.4243,45.9376,44.689,45.5546,235000.0],["2016-09-13",45.386,45.4626,44.4132,45.003,136800.0],["2016-09-14",45.1562,45.5699,44.9571,45.3707,153000.0],["2016-09-15",45.432,46.7878,45.409,46.604,322900.0],["2016-09-16",46.6882,46.8491,45.5929,46.6116,368200.0],["2016-09-19",46.8032,47.8756,46.7419,47.0789,324500.0],["2016-09-20",47.4926,48.6646,47.033,48.1896,404400.0],["2016-09-21",48.3658,48.6569,47.8602,48.6033,225600.0],["2016-09-22",48.9403,49.691,48.8024,49.0169,263700.0],["2016-09-23",48.519,49.9131,48.4118,49.5225,314200.0],["2016-09-26",49.0782,49.2314,47.7683,48.8637,304100.0],["2016-09-27",48.8561,49.4229,48.3965,48.5114,344000.0],["2016-09-28",48.542,49.1012,47.8756,48.8024,168200.0],["2016-09-29",48.7029,48.9863,48.0058,48.0977,222500.0],["2016-09-30",48.4118,49.2391,48.0671,48.7948,211300.0],["2016-10-03",48.8637,49.645,48.3505,48.9556,264700.0],["2016-10-04",49.0246,49.5072,48.2815,48.5497,175900.0],["2016-10-05",48.6416,48.7641,48.0364,48.2892,336400.0],["2016-10-06",47.9675,48.2509,47.2398,47.8373,188200.0],["2016-10-07",48.0441,49.4152,47.8756,48.136,279500.0],["2016-10-10",48.1513,49.2161,48.0594,48.9556,163000.0],["2016-10-11",48.8331,49.0322,46.9027,47.0023,286600.0],["2016-10-12",47.0866,48.4194,46.7495,47.73,167900.0],["2016-10-13",47.3011,47.5155,46.4661,47.324,327000.0],["2016-10-14",47.5768,48.2509,46.964,47.5462,261500.0],["2016-10-17",47.4543,47.8985,46.4431,47.324,128400.0],["2016-10-18",47.9445,48.0211,46.987,47.2934,130500.0],["2016-10-19",47.5232,48.7105,46.8874,48.3199,153400.0],["2016-10-20",48.2892,48.2892,47.4543,47.9675,155900.0],["2016-10-21",47.6304,49.1471,47.3087,48.925,143100.0],["2016-10-24",49.3769,49.4152,48.6109,49.1088,177100.0],["2016-10-25",49.2084,49.4842,48.5037,48.5573,189000.0],["2016-10-26",48.1743,48.8484,46.964,46.9717,231500.0],["2016-10-27",47.1632,47.9981,45.6312,45.9069,257600.0],["2016-10-28",45.6924,46.6117,44.9571,45.2635,278800.0],["2016-10-31",45.4473,45.8533,44.7196,45.1869,272300.0],["2016-11-01",45.1562,45.5316,43.448,43.7468,328900.0],["2016-11-02",43.8081,44.0991,42.345,42.7893,439600.0],["2016-11-03",42.705,43.3868,41.3109,41.5713,613000.0],["2016-11-04",36.6918,39.3192,36.5156,37.0748,1322200.0],["2016-11-07",36.5463,38.2468,36.5463,38.0553,880300.0],["2016-11-08",37.8485,38.063,37.1131,37.5268,577600.0],["2016-11-09",36.5693,37.6723,36.3624,37.1591,430400.0],["2016-11-10",37.3812,37.8945,36.0024,36.4544,703700.0],["2016-11-11",36.3854,37.7642,36.1097,37.7642,346100.0],["2016-11-14",37.703,38.0936,37.228,37.6953,719600.0],["2016-11-15",37.8332,38.2621,37.3276,37.611,251500.0],["2016-11-16",37.3429,38.0706,37.0748,37.7259,217400.0],["2016-11-17",37.7259,38.423,37.7106,38.0247,262100.0],["2016-11-18",38.0706,38.2698,37.32,37.994,226000.0],["2016-11-21",37.9787,38.3924,37.8255,37.9864,286700.0],["2016-11-22",38.086,38.2315,37.8102,37.9634,238900.0],["2016-11-23",37.7642,38.0783,37.3889,37.9098,192200.0],["2016-11-25",38.04,38.04,37.297,37.4502,97100.0],["2016-11-28",37.32,37.7259,37.1055,37.3353,230400.0],["2016-11-29",37.4578,37.4808,36.5693,36.822,294800.0],["2016-11-30",36.7838,36.9676,35.742,36.0484,420000.0],["2016-12-01",36.0177,36.0714,34.4015,34.6696,456300.0],["2016-12-02",34.9147,35.1445,33.8576,34.1946,700900.0],["2016-12-05",34.5547,36.7225,34.5547,36.4697,372000.0],["2016-12-06",36.4237,36.9829,35.9335,36.7608,266600.0],["2016-12-07",36.7301,37.3429,36.4084,37.2051,317700.0],["2016-12-08",36.9829,38.3234,36.9829,37.9634,256100.0],["2016-12-09",37.9634,38.423,37.703,38.2315,191900.0],["2016-12-12",38.1396,38.446,37.2663,37.3429,264900.0],["2016-12-13",37.4961,38.2239,37.4578,37.9864,150500.0],["2016-12-14",37.9174,38.0247,36.8833,37.1744,176300.0],["2016-12-15",37.0748,38.3311,37.0519,38.1319,322300.0],["2016-12-16",38.2085,38.2085,36.6918,36.8527,724100.0],["2016-12-19",36.8833,37.4195,36.4544,36.5769,251300.0],["2016-12-20",36.5769,37.3506,36.485,36.5769,265700.0],["2016-12-21",36.5999,36.7608,36.3854,36.5386,137700.0],["2016-12-22",36.462,36.462,35.8416,36.4007,164200.0],["2016-12-23",36.2552,36.9063,36.2552,36.8067,187500.0],["2016-12-27",36.6842,36.891,36.462,36.6076,169900.0],["2016-12-28",36.7991,37.0136,36.1097,36.4084,127700.0],["2016-12-29",36.462,36.6995,36.3165,36.5999,134200.0],["2016-12-30",36.5923,36.7225,36.2629,36.4007,317400.0],["2017-01-03",36.7072,37.3736,36.1403,36.4007,260300.0],["2017-01-04",36.3931,37.5727,36.3931,37.2434,323200.0],["2017-01-05",37.1974,37.5268,36.5693,37.1208,242800.0],["2017-01-06",37.297,37.297,36.3318,36.3624,291100.0],["2017-01-09",36.5003,37.1208,36.4237,36.868,246400.0],["2017-01-10",37.1514,37.7872,36.8833,37.4042,300500.0],["2017-01-11",37.4119,38.1702,37.3046,37.9864,214700.0],["2017-01-12",37.7413,38.1243,37.0212,38.0706,177900.0],["2017-01-13",38.2621,39.0665,38.2621,38.9209,216600.0],["2017-01-17",38.6681,38.8673,36.6306,36.937,404700.0],["2017-01-18",37.1055,38.3388,36.5156,38.3081,243600.0],["2017-01-19",38.3464,38.7371,37.8868,38.4766,256500.0],["2017-01-20",38.5915,39.2426,38.5073,39.1737,171000.0],["2017-01-23",38.9056,39.4495,38.8903,39.3805,153000.0],["2017-01-24",39.5414,40.6061,39.3882,40.0776,220500.0],["2017-01-25",40.4683,40.8513,40.3917,40.7976,268900.0],["2017-01-26",40.9125,41.3185,40.6214,41.2572,222500.0],["2017-01-27",41.2343,41.4641,40.7057,41.2266,264000.0],["2017-01-30",40.8436,41.173,40.3993,40.7517,287300.0],["2017-01-31",40.4223,41.2343,40.407,41.2113,196800.0],["2017-02-01",41.5713,41.9696,39.9167,40.6368,353400.0],["2017-02-02",40.4912,40.9432,39.8555,40.8589,200100.0],["2017-02-03",41.0887,41.2726,40.6444,41.173,163200.0],["2017-02-06",41.0657,41.2726,40.6368,40.9891,101600.0],["2017-02-07",41.15,41.15,40.2461,40.2614,232600.0],["2017-02-08",40.1695,40.721,39.978,40.6827,136100.0],["2017-02-09",40.721,41.3951,40.721,41.2496,159000.0],["2017-02-10",41.0428,41.8471,41.0428,41.6096,137900.0],["2017-02-13",41.6096,41.7705,40.8972,40.9355,179400.0],["2017-02-14",40.8742,41.2113,40.5066,41.1117,390700.0],["2017-02-15",41.1194,41.6019,40.6368,41.533,192100.0],["2017-02-16",41.6785,41.87,41.2189,41.8394,184600.0],["2017-02-17",41.579,42.1841,41.51,41.9696,216800.0],["2017-02-21",42.0539,42.1228,41.6785,41.7475,383300.0],["2017-02-22",41.7475,41.9467,41.4641,41.6096,275900.0],["2017-02-23",41.6326,41.6326,39.3499,39.9857,542900.0],["2017-02-24",39.3039,40.361,38.4307,39.549,1001900.0],["2017-02-27",34.1793,35.3666,31.9119,32.9537,3952900.0],["2017-02-28",32.969,33.6048,32.3103,33.4056,1395000.0],["2017-03-01",33.2295,34.616,33.1069,34.4781,1002100.0],["2017-03-02",34.2176,34.6389,33.1146,33.1835,613900.0],["2017-03-03",32.9307,33.2601,32.0115,32.3639,402400.0],["2017-03-06",32.0422,32.5094,31.6975,31.8277,301200.0],["2017-03-07",31.5289,31.9272,31.1306,31.4523,313600.0],["2017-03-08",31.6285,31.7741,30.9238,31.2302,626000.0],["2017-03-09",31.0004,31.3374,30.7782,31.0157,209200.0],["2017-03-10",31.2378,31.3374,30.8089,30.8702,646500.0],["2017-03-13",30.9314,31.82,30.9314,31.6285,3243500.0],["2017-03-14",31.5136,31.6209,30.648,30.9008,349400.0],["2017-03-15",30.8931,31.1459,30.4489,30.8702,927200.0],["2017-03-16",30.8702,31.46,30.7706,31.2378,884800.0],["2017-03-17",31.4447,31.5443,30.7553,31.2532,733000.0],["2017-03-20",31.2149,31.6975,31.077,31.5213,480100.0],["2017-03-21",31.7741,31.9349,30.3799,30.4642,641600.0],["2017-03-22",30.7016,31.3374,30.3876,30.8319,365100.0],["2017-03-23",30.8395,31.2915,30.6633,31.077,387900.0],["2017-03-24",31.2532,31.7664,31.0387,31.4064,383500.0],["2017-03-27",31.1612,31.8124,30.9544,31.414,631700.0],["2017-03-28",31.3144,31.6515,31.2838,31.4447,313700.0],["2017-03-29",31.4983,31.8813,31.46,31.6975,293800.0],["2017-03-30",31.7204,32.0575,31.5749,31.6285,193100.0],["2017-03-31",31.6592,32.0192,31.3604,31.6745,365700.0],["2017-04-03",31.7894,32.0345,31.5136,31.6821,270200.0],["2017-04-04",31.5979,31.7434,31.46,31.6285,179800.0],["2017-04-05",31.843,32.4252,31.6515,32.272,643800.0],["2017-04-06",32.2873,32.946,31.9809,32.9384,656700.0],["2017-04-07",32.7545,33.0609,32.7545,32.9537,478000.0],["2017-04-10",32.9077,33.2295,32.7928,33.1988,319700.0],["2017-04-11",33.0763,33.3291,32.9767,33.2754,301100.0],["2017-04-12",33.3597,33.5589,33.2678,33.3061,376100.0],["2017-04-13",33.2601,33.2601,31.5289,31.5442,354600.0],["2017-04-17",31.6438,32.2643,31.5979,32.2413,211800.0],["2017-04-18",32.203,32.5094,31.9273,32.3792,157900.0],["2017-04-19",32.5401,32.7928,32.1877,32.4252,166300.0],["2017-04-20",32.5784,32.9231,32.3715,32.4864,255800.0],["2017-04-21",32.4788,32.6243,31.9885,32.3945,295900.0],["2017-04-24",32.8235,32.8235,32.3639,32.6473,284900.0],["2017-04-25",32.8082,33.2831,32.563,33.015,290500.0],["2017-04-26",33.0533,33.6508,32.9767,33.3214,406200.0],["2017-04-27",33.4133,33.6125,33.1375,33.1605,194600.0],["2017-04-28",33.421,33.421,32.7699,33.1146,352400.0],["2017-05-01",33.2295,33.9648,33.2142,33.6278,353000.0],["2017-05-02",33.6891,33.8653,33.3827,33.6354,419700.0],["2017-05-03",33.4823,33.735,30.8472,31.4677,854800.0],["2017-05-04",31.1919,33.827,31.1919,33.7504,724800.0],["2017-05-05",33.8193,33.9342,33.2525,33.5206,414900.0],["2017-05-08",33.5512,33.9878,33.2984,33.9802,321400.0],["2017-05-09",34.0031,34.3938,33.6508,34.3249,366300.0],["2017-05-10",34.3249,34.3555,33.9419,34.0414,486400.0],["2017-05-11",33.9955,34.0414,33.1222,33.5052,376500.0],["2017-05-12",33.4669,34.3632,33.2831,34.1027,378300.0],["2017-05-15",34.2712,34.4627,33.9878,34.2942,176000.0],["2017-05-16",34.4704,34.7309,34.1487,34.7002,269100.0],["2017-05-17",34.7002,34.7002,33.8806,33.8806,388000.0],["2017-05-18",33.7044,33.9495,32.8541,33.5589,223300.0],["2017-05-19",33.7044,34.2942,33.5971,34.1027,198000.0],["2017-05-22",34.2789,34.6926,34.0568,34.6926,182300.0],["2017-05-23",34.616,34.93,34.0031,34.7232,173400.0],["2017-05-24",34.8994,35.336,34.8534,35.2134,170000.0],["2017-05-25",35.3973,35.5811,35.1522,35.4662,214700.0],["2017-05-26",35.5275,35.7267,35.1751,35.5811,304700.0],["2017-05-30",35.3283,35.8722,35.2747,35.7726,404200.0],["2017-05-31",35.8722,35.8722,35.4432,35.6654,292700.0],["2017-06-01",35.6271,36.5846,35.4815,36.5539,253400.0],["2017-06-02",36.6152,36.6765,35.9335,36.4467,287700.0],["2017-06-05",36.4467,36.5233,35.9028,36.1863,184200.0],["2017-06-06",36.0254,36.4927,35.6654,36.0867,133600.0],["2017-06-07",36.0943,36.0943,35.1675,35.1828,201800.0],["2017-06-08",35.2517,35.5428,34.8687,35.4356,337400.0],["2017-06-09",35.5122,35.7726,33.9955,34.3478,235100.0],["2017-06-12",34.2176,34.2329,33.444,34.0721,257300.0],["2017-06-13",34.3095,34.6083,33.6048,34.1487,197700.0],["2017-06-14",34.2559,34.4628,33.6814,33.8729,147400.0],["2017-06-15",33.4057,33.7274,33.0533,33.4593,242000.0],["2017-06-16",33.3827,33.827,33.2525,33.5282,266200.0],["2017-06-19",33.8499,34.6849,33.8499,34.6542,199100.0],["2017-06-20",34.4398,34.6542,33.7887,33.9419,121300.0],["2017-06-21",34.1487,35.0219,34.0185,34.8304,142500.0],["2017-06-22",34.7079,34.8611,34.0797,34.1257,312400.0],["2017-06-23",34.1257,34.999,33.827,34.8994,219300.0],["2017-06-26",34.9377,35.0832,34.2253,34.2789,103000.0],["2017-06-27",34.1717,34.3785,33.4823,33.5589,146100.0],["2017-06-28",33.9725,34.2023,33.5818,34.0108,202300.0],["2017-06-29",33.9725,34.0644,32.8924,33.4899,288300.0],["2017-06-30",33.2295,34.3478,33.0686,33.7657,593900.0],["2017-07-03",34.0108,34.3555,33.398,34.0568,127100.0],["2017-07-05",34.2942,34.2942,33.2295,33.3827,184500.0],["2017-07-06",33.038,34.0951,32.6856,33.2448,184100.0],["2017-07-07",33.3827,33.9955,32.8848,32.9537,263800.0],["2017-07-10",32.969,33.4133,32.7392,33.1222,89200.0],["2017-07-11",33.1299,33.5818,32.4864,33.5665,90900.0],["2017-07-12",33.7504,34.3478,33.5818,33.9878,110900.0],["2017-07-13",33.9802,34.1563,33.4363,34.1563,322700.0],["2017-07-14",34.3249,34.6466,34.0414,34.3325,121000.0],["2017-07-17",34.3249,35.0449,34.2023,34.2866,150100.0],["2017-07-18",34.0491,34.3019,33.7733,34.0568,143600.0],["2017-07-19",34.3095,34.8687,34.0261,34.187,178800.0],["2017-07-20",34.118,34.118,33.6125,33.6508,138900.0],["2017-07-21",33.758,33.758,32.8311,33.0839,239800.0],["2017-07-24",33.1988,34.0568,32.9307,33.8653,338000.0],["2017-07-25",34.0568,34.0568,33.3827,33.5818,171900.0],["2017-07-26",33.6278,33.6661,32.992,33.3597,150300.0],["2017-07-27",33.5205,33.6201,32.4328,33.0073,149900.0],["2017-07-28",32.8005,33.8653,32.7239,32.992,157500.0],["2017-07-31",33.0686,33.0686,32.0575,32.2796,243600.0],["2017-08-01",32.4865,32.6397,31.797,31.9426,514600.0],["2017-08-02",26.4273,27.561,25.6153,27.0095,2451600.0],["2017-08-03",26.7797,26.8716,26.0673,26.3584,710600.0],["2017-08-04",26.4886,27.5763,26.3813,26.5729,406600.0],["2017-08-07",26.458,26.6418,26.1669,26.2665,266900.0],["2017-08-08",26.2588,26.4886,25.6843,25.7762,181100.0],["2017-08-09",25.577,26.1592,25.1557,26.1515,512800.0],["2017-08-10",25.8605,25.9754,25.1634,25.2477,162700.0],["2017-08-11",25.0791,25.6613,24.8953,25.217,225200.0],["2017-08-14",25.4392,25.7839,25.2017,25.7685,113800.0],["2017-08-15",25.7609,25.8988,25.5081,25.8758,147500.0],["2017-08-16",25.9141,26.3048,25.6919,26.0443,155400.0],["2017-08-17",25.9141,26.2282,25.6843,25.8068,177700.0],["2017-08-18",25.5847,25.9371,25.4392,25.4851,149200.0],["2017-08-21",25.4851,25.6307,25.1787,25.4009,89800.0],["2017-08-22",25.5464,26.0137,25.5464,25.8298,151300.0],["2017-08-23",25.6613,26.0903,25.6153,25.669,120200.0],["2017-08-24",25.8145,25.8145,25.3243,25.3396,127600.0],["2017-08-25",23.3863,24.474,22.8654,24.1293,785000.0],["2017-08-28",24.2978,24.9413,24.045,24.5583,522700.0],["2017-08-29",24.3514,24.6731,24.3208,24.3974,285300.0],["2017-08-30",24.4433,24.6961,24.2135,24.2518,252800.0],["2017-08-31",24.3974,25.8988,24.3974,25.7226,552400.0],["2017-09-01",25.8068,25.8145,24.811,25.3549,304500.0],["2017-09-05",25.2553,25.3932,25.0332,25.217,175200.0],["2017-09-06",25.1557,25.5541,24.9796,25.3855,125500.0],["2017-09-07",25.4162,25.9754,25.0562,25.7532,250100.0],["2017-09-08",25.623,25.8834,25.4392,25.7379,237200.0],["2017-09-11",25.9907,26.4809,25.8222,26.2052,233000.0],["2017-09-12",26.2205,26.4656,25.983,26.1669,257500.0],["2017-09-13",26.0749,26.2511,25.7226,25.7685,170900.0],["2017-09-14",25.6613,25.6613,25.0791,25.3626,175100.0],["2017-09-15",25.4085,25.8681,25.217,25.8145,271600.0],["2017-09-18",25.8605,26.3507,25.7226,26.1669,160300.0],["2017-09-19",26.1286,26.3048,25.9983,26.0596,132800.0],["2017-09-20",25.9524,25.9677,25.3396,25.8834,215600.0],["2017-09-21",25.8834,26.2205,25.6307,25.9371,113700.0],["2017-09-22",25.7226,26.2205,25.7226,26.0749,129000.0],["2017-09-25",25.9294,25.9677,24.8953,25.3013,313400.0],["2017-09-26",25.3626,25.5924,25.1481,25.263,246800.0],["2017-09-27",25.5081,26.1515,25.4698,25.9217,258800.0],["2017-09-28",25.7915,25.8068,25.3396,25.5617,141100.0],["2017-09-29",25.5234,25.7073,25.4009,25.5004,145200.0],["2017-10-02",25.5158,25.9754,25.2017,25.7915,250900.0],["2017-10-03",25.9754,25.9983,25.7609,25.8145,276500.0],["2017-10-04",25.7379,25.96,25.4238,25.7456,310600.0],["2017-10-05",25.7302,26.0367,25.646,25.8375,138500.0],["2017-10-06",25.669,26.4426,25.646,26.4426,449500.0],["2017-10-09",26.4426,26.4426,25.6,25.7992,202300.0],["2017-10-10",25.9064,26.0443,25.6843,25.9064,169800.0],["2017-10-11",25.8681,26.0673,25.646,25.9371,177400.0],["2017-10-12",25.9064,26.2128,25.7456,26.1209,192200.0],["2017-10-13",26.3354,26.4426,25.7302,26.3507,162200.0],["2017-10-16",26.3201,26.3737,25.646,26.052,161600.0],["2017-10-17",25.96,26.3277,25.8298,26.3277,172800.0],["2017-10-18",26.3967,26.7797,26.3967,26.6878,226300.0],["2017-10-19",26.4426,26.4733,25.9371,26.4733,171900.0],["2017-10-20",26.7414,26.7567,26.2818,26.6724,179500.0],["2017-10-23",26.6418,26.8946,26.2664,26.4809,216600.0],["2017-10-24",26.6188,26.772,26.4273,26.6112,155100.0],["2017-10-25",26.6265,26.7414,26.2052,26.5039,171800.0],["2017-10-26",26.6265,26.9099,26.4579,26.8563,136900.0],["2017-10-27",27.0095,27.1857,26.6341,26.772,249700.0],["2017-10-30",26.8103,26.8946,25.5387,26.2358,546700.0],["2017-10-31",28.9168,32.7162,28.7253,29.8667,2626100.0],["2017-11-01",30.2573,31.1536,29.0394,29.116,860400.0],["2017-11-02",29.0241,29.1083,28.2428,28.4572,462300.0],["2017-11-03",28.2734,28.6028,27.8444,28.0666,637400.0],["2017-11-06",28.0359,28.9168,27.8674,28.8019,306600.0],["2017-11-07",28.7866,29.6139,28.6947,28.7636,314000.0],["2017-11-08",28.6104,29.8054,28.6104,29.7824,339100.0],["2017-11-09",29.5986,29.6446,29.1773,29.4301,284100.0],["2017-11-10",29.3152,30.4182,29.3152,30.4182,566100.0],["2017-11-13",30.3033,30.6404,29.8667,30.1961,357100.0],["2017-11-14",29.9586,30.0582,29.522,29.5756,276300.0],["2017-11-15",29.2998,29.6828,29.0471,29.1083,261400.0],["2017-11-16",29.1696,30.7629,29.0854,30.7553,368800.0],["2017-11-17",30.625,31.4983,30.6021,30.8319,416600.0],["2017-11-20",30.7782,31.0847,30.6021,31.0617,299200.0],["2017-11-21",31.1076,32.1647,31.1076,31.9043,425100.0],["2017-11-22",31.9196,32.1954,31.6515,31.8277,174100.0],["2017-11-24",32.0115,32.1341,31.8047,32.1188,53300.0],["2017-11-27",32.1571,32.5401,31.7894,32.226,166200.0],["2017-11-28",32.2566,32.8388,31.9119,32.8235,174800.0],["2017-11-29",32.7928,32.9843,32.3409,32.5784,239300.0],["2017-11-30",32.6856,32.7009,31.866,32.5477,458900.0],["2017-12-01",32.4405,32.609,31.5902,32.3562,355700.0],["2017-12-04",32.9307,32.9307,31.7358,31.7358,313900.0],["2017-12-05",31.8583,32.2337,30.9927,31.2838,378600.0],["2017-12-06",31.2455,32.1647,31.2455,31.5136,312900.0],["2017-12-07",31.5902,33.2678,31.5366,33.0609,322500.0],["2017-12-08",33.2984,33.7427,32.9614,33.0303,260100.0],["2017-12-11",33.038,33.2295,32.6473,33.0456,291100.0],["2017-12-12",33.0839,33.0839,32.4788,32.4864,131600.0],["2017-12-13",32.6167,33.3214,32.6167,33.1682,150400.0],["2017-12-14",33.1758,33.4669,32.5554,32.6856,172200.0],["2017-12-15",32.7775,33.2754,32.6933,32.9384,208200.0],["2017-12-18",33.3214,34.3249,33.3214,34.0108,294000.0],["2017-12-19",34.0491,34.6696,33.6431,33.781,193700.0],["2017-12-20",33.7657,33.9265,33.015,33.1682,101500.0],["2017-12-21",33.2754,33.9189,33.2754,33.7963,193500.0],["2017-12-22",33.6967,33.8806,33.5895,33.7274,73800.0],["2017-12-26",33.6891,34.0721,33.6125,33.8653,106200.0],["2017-12-27",33.8193,34.3708,33.8193,33.9955,97500.0],["2017-12-28",34.0951,34.0951,33.4976,33.5512,70600.0],["2017-12-29",33.5665,33.5665,32.9078,32.9614,131500.0],["2018-01-02",33.0456,33.8806,33.0073,33.3061,227700.0],["2018-01-03",33.3214,34.0951,33.1682,34.0031,178000.0],["2018-01-04",34.1563,34.6159,33.7044,34.2483,180700.0],["2018-01-05",34.3708,34.3708,33.4057,33.8499,135900.0],["2018-01-08",33.735,33.735,33.0533,33.398,183500.0],["2018-01-09",33.3903,33.9265,33.1375,33.398,199500.0],["2018-01-10",33.2065,33.8806,33.0916,33.8806,265200.0],["2018-01-11",33.7887,34.0721,33.4746,33.6891,185000.0],["2018-01-12",33.6508,34.2713,33.5052,34.1104,262500.0],["2018-01-16",34.4321,34.7921,33.8346,33.8959,188300.0],["2018-01-17",34.0491,34.2942,33.4516,34.2176,143600.0],["2018-01-18",34.1027,34.4857,33.8653,34.3555,109900.0],["2018-01-19",34.2866,35.0832,34.2866,35.0219,214000.0],["2018-01-22",35.1215,35.1904,34.3632,35.1675,150400.0],["2018-01-23",35.1215,35.2287,34.6619,35.0526,101200.0],["2018-01-24",35.2364,35.765,35.1139,35.6577,241100.0],["2018-01-25",35.8569,36.7072,35.765,36.4774,248500.0],["2018-01-26",36.6765,36.8757,36.0024,36.845,183200.0],["2018-01-29",36.7761,37.0519,35.8645,35.9335,188600.0],["2018-01-30",35.4126,36.1786,34.9989,35.0219,197400.0],["2018-01-31",35.0296,35.382,33.7733,33.9036,220500.0],["2018-02-01",33.8959,34.7998,33.398,34.1027,383000.0],["2018-02-02",33.8346,34.3249,33.4363,33.5129,187200.0],["2018-02-05",32.992,33.9648,32.9077,32.946,194500.0],["2018-02-06",32.18,33.735,32.18,33.3903,213400.0],["2018-02-07",33.4363,33.9648,33.1529,33.6814,133700.0],["2018-02-08",33.8653,33.8653,32.7469,33.0839,245800.0],["2018-02-09",33.3903,33.9419,32.2413,33.6354,291700.0],["2018-02-12",33.804,34.6543,33.2218,34.3172,234700.0],["2018-02-13",34.0491,35.0372,34.0491,34.7768,166000.0],["2018-02-14",34.593,36.0254,34.0721,35.6194,260600.0],["2018-02-15",35.9794,37.297,35.8645,36.6152,363700.0],["2018-02-16",36.3854,36.868,34.7155,35.0832,427900.0],["2018-02-20",34.976,35.3743,34.4015,34.547,331300.0],["2018-02-21",34.6466,35.0296,33.9189,34.1487,823700.0],["2018-02-22",32.3945,36.2935,32.0805,35.5045,1031600.0],["2018-02-23",36.3854,39.4418,35.8722,38.5226,887100.0],["2018-02-26",38.6222,39.7329,38.2851,39.5031,618000.0],["2018-02-27",39.4341,40.0316,38.2775,38.2851,443600.0],["2018-02-28",38.5762,39.3805,38.1319,38.492,207900.0],["2018-03-01",38.3005,38.9899,37.4578,37.8562,414800.0],["2018-03-02",37.4349,38.423,37.4349,37.9098,430100.0],["2018-03-05",37.7566,38.2315,37.6187,38.1243,449600.0],["2018-03-06",38.0783,38.9516,37.7719,38.3541,278300.0],["2018-03-07",38.0553,39.1737,37.9251,39.0205,288100.0],["2018-03-08",39.0665,39.6333,38.8137,39.3422,499600.0],["2018-03-09",39.6027,40.43,39.5873,39.8095,279600.0],["2018-03-12",39.8325,40.0776,39.1737,39.2503,340900.0],["2018-03-13",39.4801,39.9014,38.8596,39.0128,331800.0],["2018-03-14",39.0205,39.7559,38.9975,39.1814,353700.0],["2018-03-15",39.2886,40.0086,39.0818,39.9167,327400.0],["2018-03-16",39.8784,40.1695,39.595,39.8861,384200.0],["2018-03-19",39.6486,39.9704,38.5379,39.258,207800.0],["2018-03-20",39.3116,39.5031,38.7524,39.3269,180500.0],["2018-03-21",39.4035,39.8095,39.1277,39.5873,167000.0],["2018-03-22",39.0818,39.5031,38.5073,38.5532,464200.0],["2018-03-23",38.5073,38.5073,37.5804,37.6646,308600.0],["2018-03-26",38.2851,38.6835,37.7949,38.6069,245300.0],["2018-03-27",38.6758,38.8213,36.7838,36.9753,311500.0],["2018-03-28",37.0978,37.1055,35.7113,35.9488,367100.0],["2018-03-29",36.1863,37.1974,35.8722,36.8833,417300.0],["2018-04-02",36.6842,36.9676,35.9182,36.6152,358200.0],["2018-04-03",36.8297,37.0519,35.7879,36.937,259300.0],["2018-04-04",36.2399,37.8945,36.2399,37.7489,267800.0],["2018-04-05",38.1702,38.4996,37.8715,38.1013,173500.0],["2018-04-06",37.634,38.2851,37.4272,37.6876,172300.0],["2018-04-09",38.0323,38.5532,37.7796,37.8255,234900.0],["2018-04-10",38.2775,38.6222,37.6953,38.3541,154300.0],["2018-04-11",38.1626,38.9209,37.7872,38.6681,107900.0],["2018-04-12",38.8903,39.4878,38.6835,39.3575,128800.0],["2018-04-13",39.549,39.7789,38.3158,38.6528,237500.0],["2018-04-16",38.8826,39.1814,38.4996,38.806,118200.0],["2018-04-17",39.212,39.4571,39.0588,39.3192,150700.0],["2018-04-18",39.3192,39.9244,39.2197,39.5107,122100.0],["2018-04-19",39.2503,39.8861,39.2503,39.7176,114600.0],["2018-04-20",39.595,39.9474,39.0971,39.2426,119200.0],["2018-04-23",39.2426,39.8018,38.8443,38.9899,161300.0],["2018-04-24",39.1124,39.6027,38.1626,38.3541,110700.0],["2018-04-25",38.3771,38.8137,37.8026,38.5532,255600.0],["2018-04-26",36.6689,37.1514,33.5972,34.2559,814400.0],["2018-04-27",34.4857,34.4857,32.3639,32.4328,570600.0],["2018-04-30",32.4328,33.2524,32.0192,32.2796,365200.0],["2018-05-01",32.1877,32.4481,31.5136,32.2949,256600.0],["2018-05-02",32.226,33.3827,32.226,32.969,216800.0],["2018-05-03",32.8771,33.1146,32.2413,32.5937,191500.0],["2018-05-04",32.5324,33.3367,32.5324,33.2754,159800.0],["2018-05-07",33.2984,34.0108,33.2065,33.8653,145000.0],["2018-05-08",33.758,34.7998,33.758,34.7998,162100.0],["2018-05-09",34.7998,35.313,34.7309,35.2671,175900.0],["2018-05-10",35.3513,36.439,35.3513,36.148,221400.0],["2018-05-11",36.125,36.125,33.6431,33.6661,1019900.0],["2018-05-14",33.7427,34.616,33.6355,33.9112,198400.0],["2018-05-15",33.6584,34.6389,33.5052,34.593,148700.0],["2018-05-16",34.6006,35.1368,34.5393,35.1292,148400.0],["2018-05-17",35.0909,35.8875,35.0909,35.6118,147400.0],["2018-05-18",35.696,35.7573,35.1751,35.1981,186800.0],["2018-05-21",35.4815,35.8033,35.0832,35.6118,264600.0],["2018-05-22",35.6807,35.8492,35.4662,35.5275,347900.0],["2018-05-23",35.2977,35.6347,35.1828,35.2364,178700.0],["2018-05-24",34.9836,35.2364,34.3555,35.0679,192700.0],["2018-05-25",35.1675,35.719,35.1215,35.29,84800.0],["2018-05-29",34.999,35.3666,34.7845,35.2211,154800.0],["2018-05-30",35.4356,36.0024,35.2211,35.8033,155400.0],["2018-05-31",35.7803,36.3624,35.29,36.3012,168100.0],["2018-06-01",36.6152,36.9293,36.5156,36.7761,137600.0],["2018-06-04",36.845,37.3659,36.5616,37.1284,128200.0],["2018-06-05",37.3429,38.0936,37.0136,37.2434,125400.0],["2018-06-06",37.2587,37.6647,37.1514,37.3429,98100.0],["2018-06-07",37.3812,37.5574,35.3053,35.5045,542100.0],["2018-06-08",35.5658,36.7761,35.5658,36.6842,244900.0],["2018-06-11",36.7148,37.2127,36.531,36.8144,171100.0],["2018-06-12",36.9446,37.5421,36.8067,37.4195,80100.0],["2018-06-13",37.4272,37.7259,36.9676,37.3736,105300.0],["2018-06-14",37.6264,38.2851,37.4732,37.7106,216800.0],["2018-06-15",37.4119,37.68,37.228,37.3889,162800.0],["2018-06-18",37.1897,38.2085,37.1897,37.8255,135600.0],["2018-06-19",37.4119,37.9328,36.7838,37.703,85500.0],["2018-06-20",37.8868,38.2238,37.6034,37.9021,156600.0],["2018-06-21",37.8485,37.8485,36.7761,36.914,153600.0],["2018-06-22",37.1591,37.1591,35.9795,36.1556,232000.0],["2018-06-25",35.9871,36.4084,35.2441,36.2782,277700.0],["2018-06-26",36.5233,36.9293,36.3088,36.845,117500.0],["2018-06-27",36.845,37.0595,36.0331,36.0637,124600.0],["2018-06-28",36.148,36.9829,35.8645,36.7225,128900.0],["2018-06-29",36.8374,36.9982,36.2858,36.3548,166100.0],["2018-07-02",36.3088,37.3736,36.0714,37.3276,248000.0],["2018-07-03",37.3736,37.6723,37.0595,37.3736,67600.0],["2018-07-05",37.6723,38.2851,37.4502,38.1855,136900.0],["2018-07-06",38.2928,39.1737,38.2928,39.0588,170000.0],["2018-07-09",39.3116,39.3116,38.3234,38.7294,201200.0],["2018-07-10",38.7294,38.9362,37.7413,37.7642,241800.0],["2018-07-11",37.5038,38.9056,37.4425,38.4996,146600.0],["2018-07-12",38.8596,39.5261,38.6835,39.2426,141300.0],["2018-07-13",39.2656,39.5414,38.8137,39.189,158000.0],["2018-07-16",39.2043,39.4495,38.6681,38.7447,122000.0],["2018-07-17",38.5226,38.9209,38.3924,38.8137,330700.0],["2018-07-18",38.7677,39.2733,38.2928,38.4613,179200.0],["2018-07-19",38.3234,38.7754,38.086,38.2162,117700.0],["2018-07-20",38.3464,38.492,37.7796,37.8638,186100.0],["2018-07-23",37.7872,38.0477,36.8833,36.9523,186700.0],["2018-07-24",37.0595,37.1438,36.0484,36.4467,308000.0],["2018-07-25",36.5999,37.9711,36.554,37.2893,409100.0],["2018-07-26",37.2204,38.0936,36.7378,37.8025,192600.0],["2018-07-27",37.8255,37.8715,36.0943,36.3012,223700.0],["2018-07-30",36.3012,36.3241,35.1522,35.336,281800.0],["2018-07-31",35.29,35.6118,34.953,35.29,497700.0],["2018-08-01",35.8875,37.7489,35.4662,37.274,892600.0],["2018-08-02",37.274,37.297,35.3666,36.5693,439000.0],["2018-08-03",36.462,38.7677,36.1556,38.7141,336300.0],["2018-08-06",38.7447,41.0274,38.7447,40.4223,462700.0],["2018-08-07",40.3993,40.5985,39.7865,40.4606,249300.0],["2018-08-08",40.5066,41.0045,40.2921,40.6981,194100.0],["2018-08-09",40.7746,41.3415,40.6061,40.7287,227600.0],["2018-08-10",40.4453,41.3645,40.1159,41.0274,217100.0],["2018-08-13",40.9891,41.3568,40.0853,40.43,266900.0],["2018-08-14",40.633,41.8756,39.9183,41.632,200400.0],["2018-08-15",41.8106,42.103,40.9903,41.5589,193500.0],["2018-08-16",41.7619,42.1761,41.0878,41.3802,160100.0],["2018-08-17",41.169,41.4127,40.6492,41.3071,185400.0],["2018-08-20",41.5995,41.7944,41.031,41.2665,137900.0],["2018-08-21",41.3964,41.8269,41.2746,41.5995,155800.0],["2018-08-22",41.364,41.8513,41.364,41.5426,149300.0],["2018-08-23",41.4695,42.1761,41.2096,41.9812,143500.0],["2018-08-24",41.9812,43.1507,41.9812,43.0127,155400.0],["2018-08-27",43.0858,43.37,42.5822,42.9477,140800.0],["2018-08-28",42.9802,43.305,42.5091,43.1995,119800.0],["2018-08-29",42.899,44.3365,42.899,43.6299,305700.0],["2018-08-30",43.5893,45.0025,43.2726,44.304,304700.0],["2018-08-31",44.0522,44.8076,43.703,44.702,226900.0],["2018-09-04",44.6533,44.6533,42.501,42.7528,307800.0],["2018-09-05",42.6391,42.6391,41.3396,42.233,225100.0],["2018-09-06",42.3304,42.3304,41.4046,41.9568,115700.0],["2018-09-07",41.7294,43.4756,41.3802,43.3456,237800.0],["2018-09-10",43.3781,44.6614,43.2482,44.369,228600.0],["2018-09-11",44.2634,44.637,43.8086,44.101,131000.0],["2018-09-12",44.101,44.7426,43.4431,44.7182,144400.0],["2018-09-13",44.905,45.1568,44.1335,44.3446,115100.0],["2018-09-14",44.369,45.2867,43.9142,43.9304,217100.0],["2018-09-17",43.8573,43.8573,41.7376,41.7944,295500.0],["2018-09-18",41.7944,42.371,41.6482,41.7457,208500.0],["2018-09-19",41.7132,41.8188,40.2675,41.7375,282000.0],["2018-09-20",41.9812,42.7122,41.6645,42.6716,195900.0],["2018-09-21",42.7203,42.9964,42.5416,42.6391,618800.0],["2018-09-24",42.3954,43.2076,41.8106,43.1507,144400.0],["2018-09-25",43.1101,44.369,43.0127,44.0523,142900.0],["2018-09-26",44.2472,44.4908,43.7274,44.1335,143200.0],["2018-09-27",44.1903,44.4096,42.7284,42.769,239200.0],["2018-09-28",42.6878,44.5233,42.6797,44.3284,337300.0],["2018-10-01",44.6695,45.1081,44.2147,44.304,212900.0],["2018-10-02",44.3284,44.3284,41.9974,42.3142,255100.0],["2018-10-03",42.4685,42.4685,41.0797,41.6157,273400.0],["2018-10-04",41.5589,41.5589,40.2594,41.2909,219200.0],["2018-10-05",41.3964,41.8594,39.6828,40.3731,342500.0],["2018-10-08",40.0888,40.4462,38.8462,40.0076,253100.0],["2018-10-09",39.8208,40.6086,39.4472,39.7152,193200.0],["2018-10-10",39.4553,39.4553,37.8066,37.9366,286700.0],["2018-10-11",37.6442,38.7082,37.4818,37.7254,235800.0],["2018-10-12",38.7,39.4716,38.229,38.5944,269400.0],["2018-10-15",38.4076,38.7163,37.1975,38.2208,239200.0],["2018-10-16",38.3995,39.6178,38.3995,39.5284,203100.0],["2018-10-17",39.4391,39.4635,38.3508,38.7731,153800.0],["2018-10-18",38.5863,39.0574,37.5061,37.5711,218000.0],["2018-10-19",37.7092,38.3427,36.0199,36.5153,292600.0],["2018-10-22",36.4828,37.5549,36.2635,36.8889,163000.0],["2018-10-23",36.1173,37.7335,35.492,37.3437,255200.0],["2018-10-24",37.1975,37.5224,36.1417,36.1742,315000.0],["2018-10-25",36.5153,37.7579,35.898,37.5224,298300.0],["2018-10-26",36.6534,37.6929,36.2716,36.4016,235000.0],["2018-10-29",37.0269,37.7011,35.7112,36.2635,729300.0],["2018-10-30",31.9752,33.1691,30.1316,31.6829,1258700.0],["2018-10-31",31.9996,33.7052,31.9996,33.2016,410000.0],["2018-11-01",33.2991,33.8838,32.7306,32.893,399000.0],["2018-11-02",33.0067,33.1285,32.1214,32.4057,368300.0],["2018-11-05",32.3732,32.4138,31.1874,31.8534,303300.0],["2018-11-06",31.7722,32.5031,30.9844,31.0169,331300.0],["2018-11-07",31.025,31.7559,30.7651,31.1793,271000.0],["2018-11-08",31.0169,31.3255,29.9123,30.2859,292300.0],["2018-11-09",30.1154,31.1549,29.6849,30.7326,325900.0],["2018-11-12",30.692,30.8301,30.1154,30.4565,362600.0],["2018-11-13",30.6189,30.9438,30.1235,30.4808,139300.0],["2018-11-14",30.7651,31.3417,30.6595,30.9763,275000.0],["2018-11-15",30.8544,31.7153,30.5783,31.3905,196900.0],["2018-11-16",31.0981,31.8778,30.7651,31.6829,254200.0],["2018-11-19",31.5123,31.5692,30.4808,30.5133,401800.0],["2018-11-20",29.9854,30.96,29.4007,30.1316,252100.0],["2018-11-21",30.3103,30.692,29.9123,30.0829,147900.0],["2018-11-23",30.0748,30.5702,30.0504,30.0504,47800.0],["2018-11-26",30.3671,31.0737,30.2291,30.8382,148900.0],["2018-11-27",30.6758,30.9844,30.0098,30.1641,159400.0],["2018-11-28",30.1885,31.691,29.8717,31.6179,358100.0],["2018-11-29",31.3742,31.6666,31.0818,31.1955,275100.0],["2018-11-30",31.0006,31.1062,30.6839,31.0331,276900.0],["2018-12-03",31.561,32.1214,30.8951,32.024,266000.0],["2018-12-04",31.8615,32.0727,30.8951,30.9194,257500.0],["2018-12-06",30.4483,31.2686,29.9854,31.2524,216700.0],["2018-12-07",31.1712,31.9184,30.1235,30.5052,227600.0],["2018-12-10",30.6189,31.6098,30.489,31.09,254300.0],["2018-12-11",31.4554,32.0077,30.3671,30.7164,118200.0],["2018-12-12",31.0331,31.8859,30.9519,30.9763,172900.0],["2018-12-13",31.0494,31.2687,30.0423,30.3671,144200.0],["2018-12-14",30.0829,30.7164,29.6524,29.8879,154100.0],["2018-12-17",29.6768,29.6768,27.6707,28.0118,372700.0],["2018-12-18",28.3367,29.1976,28.0281,28.4179,323900.0],["2018-12-19",28.4342,28.7996,27.6707,28.0443,257300.0],["2018-12-20",27.8819,28.1743,27.5164,27.6139,305900.0],["2018-12-21",27.6301,28.0362,26.3713,26.5337,777000.0],["2018-12-24",26.3469,27.3865,25.8027,26.4119,251400.0],["2018-12-26",26.5824,28.6616,26.5824,28.5479,280200.0],["2018-12-27",28.0606,28.9377,27.7357,28.9296,137900.0],["2018-12-28",28.9133,29.5387,28.6941,29.0271,185300.0],["2018-12-31",29.092,29.6118,28.5154,29.2463,141700.0],["2019-01-02",28.7103,29.6118,28.6453,29.4088,271100.0],["2019-01-03",29.0189,29.0189,27.5327,27.6788,180100.0],["2019-01-04",28.2311,29.1326,28.0524,28.9052,143700.0],["2019-01-07",28.9377,29.8311,28.9377,29.425,165600.0],["2019-01-08",29.7336,29.9042,29.157,29.8879,237400.0],["2019-01-09",29.8392,30.4727,29.7986,30.3671,90300.0],["2019-01-10",29.9854,30.3347,28.8971,30.0991,138900.0],["2019-01-11",29.9692,30.6189,29.961,30.5539,74400.0],["2019-01-14",30.294,30.6027,30.0504,30.2616,76100.0],["2019-01-15",30.3022,30.8057,30.1803,30.5783,77000.0],["2019-01-16",30.5702,31.1306,30.4565,30.8626,127400.0],["2019-01-17",30.7814,31.3011,30.7814,31.0656,106100.0],["2019-01-18",31.1874,31.691,30.7895,31.6016,141900.0],["2019-01-22",31.4879,31.6829,30.5621,30.7326,165600.0],["2019-01-23",30.8788,31.3417,30.5702,31.0737,158800.0],["2019-01-24",31.0331,31.959,30.8707,31.8615,200700.0],["2019-01-25",32.1702,33.8595,32.0889,33.6727,298300.0],["2019-01-28",33.494,33.8514,32.8443,33.0392,291800.0],["2019-01-29",33.0392,33.5752,32.495,32.7224,299600.0],["2019-01-30",33.0067,33.0798,32.2189,32.8361,239400.0],["2019-01-31",32.8686,33.3234,32.3245,32.495,198000.0],["2019-02-01",32.495,32.8605,32.2189,32.3813,135300.0],["2019-02-04",32.3407,32.6737,31.6666,32.1783,270800.0],["2019-02-05",32.2433,32.6656,32.162,32.5275,84700.0],["2019-02-06",32.4463,32.6981,31.4961,32.3163,141600.0],["2019-02-07",32.0402,32.5925,31.8128,32.0646,108100.0],["2019-02-08",31.8372,32.56,31.8372,32.4544,105200.0],["2019-02-11",32.5194,32.9661,32.3813,32.6412,125800.0],["2019-02-12",32.958,33.6889,32.8118,33.6646,108000.0],["2019-02-13",33.8351,33.9082,33.4128,33.7133,129300.0],["2019-02-14",33.5346,33.8432,33.2422,33.6321,162100.0],["2019-02-15",33.8514,34.5417,33.559,34.4036,179500.0],["2019-02-19",34.1925,34.9397,34.1925,34.5742,178400.0],["2019-02-20",34.5173,34.8097,34.1925,34.5255,247400.0],["2019-02-21",34.631,34.826,33.9082,34.4686,256200.0],["2019-02-22",34.7448,35.297,34.2087,34.4199,346700.0],["2019-02-25",34.6148,35.898,34.5823,35.7031,414000.0],["2019-02-26",36.9376,39.4635,36.1498,39.3092,739000.0],["2019-02-27",39.2279,40.6817,37.6686,37.831,497200.0],["2019-02-28",37.6767,38.8625,36.1904,37.628,483900.0],["2019-03-01",37.8797,39.098,37.295,38.7894,548000.0],["2019-03-04",38.8868,39.0086,37.1082,37.5549,331300.0],["2019-03-05",37.4249,38.7163,37.2787,37.9285,350000.0],["2019-03-06",37.9691,38.3183,36.9863,37.1325,275300.0],["2019-03-07",37.0594,37.4818,36.6371,37.2138,253200.0],["2019-03-08",36.7914,37.2462,36.3366,36.6777,501400.0],["2019-03-11",36.6777,37.9041,36.5234,37.8391,299900.0],["2019-03-12",37.961,38.8462,37.8554,38.3995,209200.0],["2019-03-13",38.4726,38.6269,37.8878,38.0909,205700.0],["2019-03-14",37.9366,38.1153,36.6534,36.8077,169700.0],["2019-03-15",36.962,37.9203,36.9539,37.5143,504600.0],["2019-03-18",37.7904,38.3914,37.4655,37.7336,226200.0],["2019-03-19",37.9528,38.4564,37.4737,38.2452,172400.0],["2019-03-20",38.1965,38.4564,37.4412,37.6198,170400.0],["2019-03-21",37.433,37.961,37.433,37.8472,171500.0],["2019-03-22",37.5386,37.9122,36.4747,36.962,175700.0],["2019-03-25",36.7833,38.0503,36.7833,37.7417,192500.0],["2019-03-26",37.7985,37.9528,37.0919,37.3843,97800.0],["2019-03-27",37.4899,37.896,36.5803,37.3924,112900.0],["2019-03-28",37.5874,38.0097,37.2219,37.8472,137200.0],["2019-03-29",38.0584,38.2452,37.498,37.8716,158600.0],["2019-04-01",38.1721,38.3183,37.8148,37.9203,131100.0],["2019-04-02",37.9122,38.2452,37.6442,38.034,119800.0],["2019-04-03",38.3102,38.8219,38.1721,38.3264,117200.0],["2019-04-04",38.3021,38.5376,37.9691,38.3914,270100.0],["2019-04-05",38.5944,38.8381,38.3264,38.5457,164900.0],["2019-04-08",38.4158,38.4807,38.1234,38.4158,89300.0],["2019-04-09",38.2371,38.5214,37.9853,38.1234,118600.0],["2019-04-10",38.1721,38.6919,37.9934,38.5457,167200.0],["2019-04-11",38.5863,38.6269,38.1396,38.1884,110900.0],["2019-04-12",38.2533,38.4483,37.6117,37.7336,115700.0],["2019-04-15",37.7985,38.4401,37.7823,38.3914,110200.0],["2019-04-16",38.5863,39.1386,38.2696,39.0899,271600.0],["2019-04-17",39.1711,39.2604,38.229,38.3183,192000.0],["2019-04-18",38.2777,38.2777,37.3437,37.5467,160300.0],["2019-04-22",37.3762,37.3762,36.694,37.2138,164600.0],["2019-04-23",37.4087,38.1559,37.165,37.4737,259200.0],["2019-04-24",37.4412,37.8716,37.0757,37.1731,447800.0],["2019-04-25",31.5529,35.0209,30.7814,34.1519,626200.0],["2019-04-26",34.03,35.3945,33.7133,33.9163,254900.0],["2019-04-29",33.9244,34.2818,33.0392,33.3965,281400.0],["2019-04-30",33.3234,33.5184,32.6169,32.8524,269200.0],["2019-05-01",33.0473,33.3884,32.7631,32.893,320000.0],["2019-05-02",32.8686,33.3316,32.5925,32.8768,126800.0],["2019-05-03",32.8118,33.2585,32.763,32.9498,202100.0],["2019-05-06",32.227,33.2097,32.0565,32.893,175200.0],["2019-05-07",32.6412,32.8686,32.357,32.8037,262000.0],["2019-05-08",32.69,33.1691,32.5113,32.6575,177600.0],["2019-05-09",32.2514,32.8443,31.4311,32.6493,292000.0],["2019-05-10",32.5356,32.5844,31.6747,32.3894,178000.0],["2019-05-13",31.6585,31.959,31.1793,31.756,213400.0],["2019-05-14",31.9265,32.8361,31.9265,32.4544,194300.0],["2019-05-15",32.162,33.3397,32.162,33.1285,154300.0],["2019-05-16",33.1691,33.4209,32.8361,32.9336,139200.0],["2019-05-17",32.5275,33.1854,32.1539,32.4625,148900.0],["2019-05-20",32.162,32.2676,31.6341,31.6991,194700.0],["2019-05-21",31.9671,32.0321,31.5773,31.6666,162300.0],["2019-05-22",31.5773,31.9509,31.5529,31.6423,129000.0],["2019-05-23",31.293,31.6829,31.1062,31.4961,167500.0],["2019-05-24",31.691,31.9265,31.3986,31.4148,151600.0],["2019-05-28",31.4148,31.829,31.2686,31.3417,282000.0],["2019-05-29",31.2524,31.5691,31.025,31.358,176700.0],["2019-05-30",31.4148,31.7884,30.6027,30.9194,193000.0],["2019-05-31",30.627,31.3823,30.4077,30.9113,164000.0],["2019-06-03",30.8788,31.2686,30.489,31.0331,164200.0],["2019-06-04",31.2037,31.6991,31.1306,31.4717,167600.0],["2019-06-05",31.7478,31.7478,30.7001,31.2037,105600.0],["2019-06-06",31.1955,31.228,30.7164,30.8707,91900.0],["2019-06-07",30.96,31.3092,30.8869,31.1955,112400.0],["2019-06-10",31.2687,32.0646,31.1956,31.756,119300.0],["2019-06-11",32.0077,32.2514,31.6422,31.6747,121500.0],["2019-06-12",31.691,32.0402,31.2362,31.6829,112100.0],["2019-06-13",31.8209,32.1539,31.8209,31.9346,107400.0],["2019-06-14",31.8778,31.8859,31.2362,31.6585,97100.0],["2019-06-17",31.7559,32.0483,31.626,31.7316,130500.0],["2019-06-18",31.9752,32.6006,31.9428,32.0971,108200.0],["2019-06-19",32.162,32.3488,31.8209,32.3001,102800.0],["2019-06-20",32.6412,32.9255,32.0321,32.357,92200.0],["2019-06-21",32.2026,32.6737,32.0158,32.4869,178100.0],["2019-06-24",32.5032,32.9417,32.2514,32.893,185700.0],["2019-06-25",32.9011,32.9011,32.1052,32.1702,131000.0],["2019-06-26",32.2108,32.8199,30.2453,30.6676,304300.0],["2019-06-27",30.8382,31.8209,30.6676,31.6098,153100.0],["2019-06-28",31.6179,31.8372,31.3661,31.829,435100.0],["2019-07-01",32.2839,32.5194,31.7316,31.7316,223800.0],["2019-07-02",31.6991,31.8372,30.5539,31.4717,170700.0],["2019-07-03",31.5367,31.6422,30.9194,31.0006,75700.0],["2019-07-05",30.7976,31.1874,30.2291,31.1712,162400.0],["2019-07-08",30.9438,30.9438,29.9692,30.627,233200.0],["2019-07-09",30.4484,30.9925,30.4159,30.5215,158100.0],["2019-07-10",30.6189,31.3986,30.3915,31.2362,135600.0],["2019-07-11",31.1549,31.3417,30.7407,31.1306,92400.0],["2019-07-12",31.1712,31.691,31.1712,31.5935,159500.0],["2019-07-15",31.7397,31.9265,31.4311,31.6666,245500.0],["2019-07-16",31.7072,31.9996,31.6016,31.7803,121800.0],["2019-07-17",31.8128,32.1296,31.4717,31.561,142600.0],["2019-07-18",31.5204,31.7235,31.3661,31.6666,132300.0],["2019-07-19",31.6747,32.162,31.4961,31.5529,149700.0],["2019-07-22",31.5854,31.9103,31.4879,31.5854,124100.0],["2019-07-23",31.7397,31.9509,31.4473,31.691,151400.0],["2019-07-24",31.6585,32.2676,31.6179,32.0077,211000.0],["2019-07-25",32.024,32.3407,31.8534,31.9996,138200.0],["2019-07-26",32.2595,32.7468,32.1864,32.3894,150800.0],["2019-07-29",32.4544,32.4544,31.7722,32.0646,167100.0],["2019-07-30",31.9509,32.1214,31.0981,31.1306,223900.0],["2019-07-31",31.1793,32.2595,30.7001,31.1631,258300.0],["2019-08-01",31.2118,32.0077,30.7732,31.0494,196900.0],["2019-08-02",30.8626,31.293,30.5864,31.0818,149100.0],["2019-08-05",30.489,31.025,30.1641,30.5621,537100.0],["2019-08-06",28.2636,29.1001,27.7195,27.9144,800900.0],["2019-08-07",27.1266,28.4504,27.0129,28.288,411500.0],["2019-08-08",28.5073,29.3763,28.1661,29.1732,216200.0],["2019-08-09",29.0189,29.0189,27.9144,28.0524,239500.0],["2019-08-12",27.9712,28.2717,27.3458,27.6626,148800.0],["2019-08-13",27.6301,28.824,27.2484,28.6859,275900.0],["2019-08-14",28.3286,28.4017,27.6057,27.7032,225000.0],["2019-08-15",27.7925,28.0849,27.492,27.7113,173400.0],["2019-08-16",27.9631,28.3367,27.8575,28.1499,190800.0],["2019-08-19",28.4504,28.8321,28.3367,28.3529,161500.0],["2019-08-20",28.3367,28.5154,28.02,28.1418,156600.0],["2019-08-21",28.4585,28.6616,27.7194,28.0768,309100.0],["2019-08-22",28.2311,29.0839,28.0443,28.7753,263900.0],["2019-08-23",28.5154,28.824,28.2474,28.3448,215900.0],["2019-08-26",28.5235,28.6616,28.2068,28.3936,185400.0],["2019-08-27",28.6128,28.6697,27.7682,27.9144,116300.0],["2019-08-28",27.825,28.6372,27.825,28.4748,154800.0],["2019-08-29",28.7834,29.3194,28.7834,29.1083,199100.0],["2019-08-30",29.2057,29.4331,28.4098,28.5154,252700.0],["2019-09-03",28.3286,28.3286,27.4108,27.5245,217000.0],["2019-09-04",27.7763,28.0037,27.492,27.8981,114700.0],["2019-09-05",28.1986,29.0677,28.1418,28.6616,143200.0],["2019-09-06",28.7103,29.092,28.5235,28.5641,108200.0],["2019-09-09",28.6778,29.0352,28.4829,28.889,158800.0],["2019-09-10",28.7834,29.3925,28.759,29.2707,177600.0],["2019-09-11",29.4575,30.3509,29.1814,30.0179,167400.0],["2019-09-12",30.1722,30.6351,29.6443,30.294,142600.0],["2019-09-13",30.4484,30.822,30.3428,30.6027,141100.0],["2019-09-16",30.359,31.1306,30.1316,31.0006,137800.0],["2019-09-17",30.9519,30.9763,30.0017,30.2616,159500.0],["2019-09-18",30.359,30.359,29.1083,29.5468,226400.0],["2019-09-19",29.5956,30.0991,29.2788,29.3357,166100.0],["2019-09-20",29.2951,29.9935,29.2951,29.8392,342400.0],["2019-09-23",29.6037,29.7418,29.0514,29.1976,154500.0],["2019-09-24",29.2951,29.555,28.1012,28.4179,160000.0],["2019-09-25",28.3286,28.9539,27.9225,28.9539,208700.0],["2019-09-26",28.9133,28.9133,28.3123,28.7672,98300.0],["2019-09-27",28.889,29.6199,28.4748,28.7347,179800.0],["2019-09-30",28.7428,29.4981,28.6128,29.3357,192200.0],["2019-10-01",29.5144,30.0341,29.1814,29.1976,149800.0],["2019-10-02",28.7671,29.3275,28.7671,28.9539,146000.0],["2019-10-03",28.8159,28.9702,28.2717,28.9458,185900.0],["2019-10-04",29.0433,29.5874,28.9783,29.4006,161700.0],["2019-10-07",29.2463,29.287,28.7509,28.9864,194100.0],["2019-10-08",28.7996,28.9052,28.1418,28.1743,219600.0],["2019-10-09",28.4098,29.0758,28.2636,28.6616,150500.0],["2019-10-10",28.6697,29.0189,28.0768,28.4017,125000.0],["2019-10-11",28.8565,29.4819,28.6291,28.7915,195300.0],["2019-10-14",28.6535,28.6535,27.557,27.9631,192900.0],["2019-10-15",27.9712,29.0108,27.9712,28.7915,192900.0],["2019-10-16",28.7184,29.1814,28.2311,28.3286,140300.0],["2019-10-17",28.4991,28.8565,28.4423,28.7915,137600.0],["2019-10-18",28.6616,28.6616,27.8981,27.9063,157800.0],["2019-10-21",28.2068,28.7428,28.1662,28.3773,115000.0],["2019-10-22",28.3448,28.7672,28.223,28.6372,94600.0],["2019-10-23",28.6372,29.1976,28.4585,29.1489,104400.0],["2019-10-24",29.0758,29.9773,29.0514,29.9529,204400.0],["2019-10-25",29.7742,30.5214,29.4575,29.5225,240400.0],["2019-10-28",29.693,30.9438,29.4737,30.9275,259400.0],["2019-10-29",30.7407,31.7478,30.5864,31.5367,371000.0],["2019-10-30",31.4392,33.6564,31.3905,33.3803,808600.0],["2019-10-31",33.2585,33.291,32.5113,32.958,356400.0],["2019-11-01",33.1204,33.8108,32.9661,33.6889,295200.0],["2019-11-04",33.9407,35.4351,33.8757,34.7854,593100.0],["2019-11-05",35.297,37.3437,34.2412,35.3864,882400.0],["2019-11-06",35.3214,35.5813,33.8514,34.3468,406300.0],["2019-11-07",34.4199,34.6879,33.7701,33.9651,297700.0],["2019-11-08",33.8514,34.4524,33.6402,34.1356,273400.0],["2019-11-11",33.8595,34.0463,33.5427,33.9488,182600.0],["2019-11-12",33.9813,33.9813,33.3316,33.6564,250400.0],["2019-11-13",33.4778,33.6971,32.7143,33.6808,360900.0],["2019-11-14",33.5509,34.1925,33.2747,33.8108,227900.0],["2019-11-15",34.0869,34.2737,33.3316,34.2656,237000.0],["2019-11-18",34.2981,34.8828,33.3072,34.3712,225400.0],["2019-11-19",34.3793,34.6635,33.8026,34.5742,245500.0],["2019-11-20",34.5011,34.5579,33.7864,33.9975,222600.0],["2019-11-21",34.1437,34.1843,33.3397,33.5427,532600.0],["2019-11-22",33.5833,33.5833,32.9417,33.2422,290600.0],["2019-11-25",33.3072,34.1844,33.2179,33.8514,226300.0],["2019-11-26",33.5509,34.428,33.3559,34.1762,209700.0],["2019-11-27",34.3549,34.5579,33.9082,33.9975,137200.0],["2019-11-29",33.9813,34.1437,33.6646,33.7701,96300.0],["2019-12-02",33.8838,34.1275,33.3072,34.095,177300.0],["2019-12-03",33.6646,35.0128,33.5833,34.7204,270300.0],["2019-12-04",34.964,35.8412,34.8178,35.3945,299800.0],["2019-12-05",35.5163,35.6788,34.8991,34.9965,228400.0],["2019-12-06",35.427,35.6869,34.8747,35.2158,176900.0],["2019-12-09",35.0777,35.1183,34.3468,34.4767,142200.0],["2019-12-10",34.5173,34.9397,34.1113,34.2575,191900.0],["2019-12-11",34.2737,34.5255,34.0788,34.2412,149600.0],["2019-12-12",34.1356,34.8341,34.0625,34.4361,136200.0],["2019-12-13",34.3711,34.6798,34.0544,34.3793,99600.0],["2019-12-16",34.6392,34.8503,34.0219,34.1681,149700.0],["2019-12-17",34.16,34.8178,33.8189,34.5173,155000.0],["2019-12-18",34.5336,35.0696,34.4361,34.7285,134200.0],["2019-12-19",34.6879,34.761,34.298,34.4767,140000.0],["2019-12-20",34.5255,35.0371,34.3549,34.8097,438700.0],["2019-12-23",34.6554,35.1102,34.4524,34.8747,123400.0],["2019-12-24",34.9397,35.2239,34.5904,34.7041,80100.0],["2019-12-26",34.6229,35.3945,34.6148,35.297,79500.0],["2019-12-27",35.2889,35.4189,35.0453,35.0777,73400.0],["2019-12-30",35.1265,35.1265,34.4605,34.7204,101300.0],["2019-12-31",34.6229,34.9478,34.4036,34.826,115000.0],["2020-01-02",35.0128,35.2239,34.16,34.6879,227000.0],["2020-01-03",34.2006,35.3539,34.16,35.029,195100.0],["2020-01-06",34.7529,35.1508,34.5742,34.8909,132100.0],["2020-01-07",34.7935,35.3539,34.7772,35.1508,106700.0],["2020-01-08",35.0615,35.5001,35.0128,35.2402,116000.0],["2020-01-09",35.3945,35.5407,35.0046,35.0777,101100.0],["2020-01-10",35.0615,35.1752,34.7691,35.0128,91700.0],["2020-01-13",35.0209,35.6138,35.0046,35.5732,91300.0],["2020-01-14",35.5082,36.2391,35.2889,36.0605,131800.0],["2020-01-15",35.8493,36.4259,35.8331,36.0605,124500.0],["2020-01-16",36.2067,36.6615,36.1579,36.4259,128400.0],["2020-01-17",36.6452,36.8077,36.3122,36.5965,116200.0],["2020-01-21",36.3691,36.5315,35.6706,36.1742,129200.0],["2020-01-22",36.2148,36.5478,36.0199,36.1417,85900.0],["2020-01-23",35.9386,36.499,35.7681,36.3528,109500.0],["2020-01-24",36.4584,36.5153,35.5244,35.9549,113300.0],["2020-01-27",35.3539,36.2879,35.3295,35.7193,118900.0],["2020-01-28",35.9386,36.5478,35.7924,35.9711,140700.0],["2020-01-29",35.9874,36.1823,35.5813,35.963,69800.0],["2020-01-30",35.565,36.0442,35.5163,35.9143,83100.0],["2020-01-31",35.8006,35.8656,35.0615,35.1914,121900.0],["2020-02-03",35.3539,35.6463,34.9072,34.9397,130700.0],["2020-02-04",35.4594,35.8493,35.232,35.6625,100400.0],["2020-02-05",35.9793,36.2798,35.427,35.9549,120300.0],["2020-02-06",36.1173,36.5153,35.9711,36.1985,127900.0],["2020-02-07",36.0198,36.0523,35.5163,35.7437,101700.0],["2020-02-10",35.7518,35.9386,35.2564,35.8493,106500.0],["2020-02-11",36.1336,36.3935,35.7437,35.8087,109400.0],["2020-02-12",36.1011,36.6209,35.7681,36.0442,247500.0],["2020-02-13",33.0798,34.4605,31.756,32.9417,588500.0],["2020-02-14",33.1935,33.4209,32.7874,33.3559,320200.0],["2020-02-18",33.1854,33.5508,32.6656,33.2422,207400.0],["2020-02-19",33.3316,34.4605,33.1204,33.8432,285000.0],["2020-02-20",33.762,34.2087,33.5833,33.9488,148000.0],["2020-02-21",33.8107,33.9569,33.2991,33.3559,115400.0],["2020-02-24",32.5519,33.2016,32.227,33.0798,154900.0],["2020-02-25",33.096,33.7376,32.9011,33.5021,363700.0],["2020-02-26",33.6564,34.16,32.9986,33.1772,165000.0],["2020-02-27",32.6493,33.291,31.6991,31.7478,242700.0],["2020-02-28",30.9438,31.8778,30.5539,31.3011,284300.0],["2020-03-02",31.5204,31.7803,30.7732,31.5285,174400.0],["2020-03-03",31.5935,32.0646,30.1397,30.5864,283300.0],["2020-03-04",30.9617,31.0433,30.0153,30.4559,335500.0],["2020-03-05",29.8114,31.3452,29.5829,31.1575,253200.0],["2020-03-06",30.4396,31.1494,29.9256,31.0025,226600.0],["2020-03-09",29.4769,30.4396,28.7589,28.865,262500.0],["2020-03-10",29.5911,29.5911,27.5025,27.9267,372300.0],["2020-03-11",27.5433,27.5433,26.0339,26.605,329100.0],["2020-03-12",25.2589,26.1645,23.8719,24.4594,461800.0],["2020-03-13",25.6913,27.5759,25.6587,27.5759,491700.0],["2020-03-16",25.3813,25.3813,23.464,24.2717,388000.0],["2020-03-17",24.492,26.9722,23.7088,26.3277,532700.0],["2020-03-18",25.6995,29.0771,25.626,28.3836,510800.0],["2020-03-19",28.3183,29.795,27.7065,28.5549,324300.0],["2020-03-20",29.0771,30.0235,28.6528,29.7787,637900.0],["2020-03-23",29.9582,31.2473,29.4361,30.5783,439600.0],["2020-03-24",31.3941,32.0958,26.9232,27.1843,399200.0],["2020-03-25",27.1109,27.2088,24.6552,24.8673,386100.0],["2020-03-26",24.9325,27.6738,24.7775,27.6493,415900.0],["2020-03-27",27.0293,27.3883,25.9605,26.0503,210300.0],["2020-03-30",26.2542,26.5969,25.8789,26.14,210000.0],["2020-03-31",26.1074,26.9477,25.52,26.2379,283500.0],["2020-04-01",25.6015,26.9151,23.9617,24.1412,216600.0],["2020-04-02",24.1085,26.2216,23.7496,26.0666,228000.0],["2020-04-03",25.781,26.654,25.006,26.1645,182600.0],["2020-04-06",27.3556,27.4046,26.5806,27.0211,357700.0],["2020-04-07",27.6657,28.147,26.4908,26.7519,289300.0],["2020-04-08",27.0864,28.9873,26.9314,28.0246,241500.0],["2020-04-09",28.5223,29.2892,28.0246,28.4326,213600.0],["2020-04-13",28.1307,28.4652,27.7309,28.0817,259100.0],["2020-04-14",28.6855,29.1995,28.5468,28.8568,198800.0],["2020-04-15",28.0899,28.9792,27.6085,28.147,230400.0],["2020-04-16",28.2694,28.6121,27.6738,27.7962,257800.0],["2020-04-17",28.3347,29.2811,28.2612,29.2811,280600.0],["2020-04-20",29.0689,29.5748,27.8207,28.1225,335300.0],["2020-04-21",27.8125,28.9384,27.5596,28.6121,157300.0],["2020-04-22",29.1668,29.9093,28.9058,29.8358,225800.0],["2020-04-23",30.0316,30.6027,29.64,30.1377,287300.0],["2020-04-24",30.2519,30.8393,29.9093,30.7333,200800.0],["2020-04-27",30.9046,32.3242,30.872,31.7368,392200.0],["2020-04-28",32.0631,32.52,29.7787,31.3288,393000.0],["2020-04-29",31.9734,31.9734,30.1214,31.2799,244800.0],["2020-04-30",30.8393,31.337,30.2193,31.0025,335800.0],["2020-05-01",30.203,30.3172,29.4605,29.6808,242500.0],["2020-05-04",29.3545,29.9745,28.7834,28.971,219100.0],["2020-05-05",28.6528,30.1703,28.6528,29.6074,203500.0],["2020-05-06",29.9501,30.6762,29.9256,30.4233,175500.0],["2020-05-07",30.7822,31.1167,29.8114,29.9174,179200.0],["2020-05-08",30.3988,30.7985,30.1051,30.3906,160000.0],["2020-05-11",30.1867,30.5783,29.2974,29.9827,232800.0],["2020-05-12",30.0724,30.7822,29.9501,30.2193,232600.0],["2020-05-13",30.2519,30.4477,28.7671,29.1016,367600.0],["2020-05-14",28.6936,29.3708,28.147,29.3545,185200.0],["2020-05-15",29.2321,30.3498,29.0934,29.9011,612100.0],["2020-05-18",30.7496,31.2717,30.1867,30.3417,226100.0],["2020-05-19",30.0153,30.4804,29.689,29.689,182900.0],["2020-05-20",29.9174,30.1051,29.3708,29.5992,162100.0],["2020-05-21",29.7624,29.9827,29.1832,29.2484,217000.0],["2020-05-22",29.3871,29.4687,28.6528,29.3055,155600.0],["2020-05-26",29.8195,30.4722,29.8195,29.8929,157500.0],["2020-05-27",30.309,30.309,29.5666,30.2601,193600.0],["2020-05-28",30.3825,30.668,29.9337,30.0072,183900.0],["2020-05-29",29.9174,30.9617,29.4605,30.9372,433000.0],["2020-06-01",30.8883,30.8883,30.1295,30.2927,198900.0],["2020-06-02",30.6272,30.6435,29.9909,30.1214,203800.0],["2020-06-03",30.5066,31.0066,30.2935,30.646,161800.0],["2020-06-04",30.4492,31.4574,30.3099,31.3508,242700.0],["2020-06-05",31.5394,32.0721,31.105,31.3508,255000.0],["2020-06-08",31.4738,32.0557,31.3181,31.5885,152100.0],["2020-06-09",31.1623,31.2935,30.4656,30.6869,162500.0],["2020-06-10",30.6459,31.2197,30.441,30.523,175100.0],["2020-06-11",29.6542,30.187,29.646,29.6542,273100.0],["2020-06-12",30.3345,30.3673,28.6379,29.0067,240800.0],["2020-06-15",28.4084,29.7034,28.3264,29.4001,160400.0],["2020-06-16",30.2115,30.4246,29.4411,29.9001,209900.0],["2020-06-17",29.9493,30.7197,29.5558,30.4165,233700.0],["2020-06-18",30.2361,30.482,29.4657,29.564,131300.0],["2020-06-19",29.7935,30.1378,29.0477,29.0805,292000.0],["2020-06-22",28.9493,29.4739,28.7362,29.4083,162300.0],["2020-06-23",29.5886,29.7608,29.3263,29.5149,178500.0],["2020-06-24",29.3099,29.6378,28.7936,28.8264,125400.0],["2020-06-25",28.7854,29.0559,27.9822,28.5395,146600.0],["2020-06-26",28.3592,28.5805,27.515,27.5805,352200.0],["2020-06-29",27.7445,28.4493,27.4166,28.4493,176500.0],["2020-06-30",28.269,28.9247,28.269,28.6624,295800.0],["2020-07-01",28.6542,29.8837,28.4739,29.6214,302700.0],["2020-07-02",29.9821,30.3017,29.7116,29.9821,199000.0],["2020-07-06",30.3673,30.6951,30.0886,30.5312,219500.0],["2020-07-07",30.3673,31.0886,30.1624,30.5394,179300.0],["2020-07-08",30.5558,30.564,30.0148,30.2935,170800.0],["2020-07-09",30.441,30.8345,29.9984,30.6951,143700.0],["2020-07-10",30.7935,30.7935,30.2034,30.5394,102600.0],["2020-07-13",31.023,31.6295,30.4246,30.4328,193800.0],["2020-07-14",30.3427,30.4082,29.5804,30.023,180300.0],["2020-07-15",30.5066,30.982,30.3755,30.9656,163500.0],["2020-07-16",30.8918,31.0722,30.6132,31.0394,126000.0],["2020-07-17",31.0885,31.1541,30.7115,30.7279,153500.0],["2020-07-20",30.5804,31.3508,30.5804,31.2443,152600.0],["2020-07-21",31.6869,32.1459,31.4246,31.9819,243700.0],["2020-07-22",31.9,31.9574,31.3918,31.7279,168100.0],["2020-07-23",32.5065,33.6376,32.2524,33.4081,218400.0],["2020-07-24",33.3753,34.2605,33.1212,34.1786,168800.0],["2020-07-27",34.3917,35.7195,34.3917,35.5719,324500.0],["2020-07-28",36.8833,43.383,36.4735,41.8503,1413800.0],["2020-07-29",41.3831,43.1207,41.3093,42.6453,431900.0],["2020-07-30",41.5962,44.2436,41.5552,44.1616,403300.0],["2020-07-31",44.4239,44.9321,43.6535,44.5387,558500.0],["2020-08-03",44.5141,45.2026,44.0469,44.9649,473500.0],["2020-08-04",44.9649,46.014,44.3092,44.6206,443200.0],["2020-08-05",44.4895,48.727,44.4895,47.8828,544000.0],["2020-08-06",47.5877,47.5877,45.7517,46.85,204200.0],["2020-08-07",46.514,48.2762,46.514,47.3664,180900.0],["2020-08-10",47.3746,47.7598,46.3664,46.8582,221700.0],["2020-08-11",43.9321,44.8091,39.0553,40.0717,1360300.0],["2020-08-12",41.3667,42.4076,39.416,39.6947,2121000.0],["2020-08-13",39.6865,39.9405,37.9816,39.3996,688800.0],["2020-08-14",39.3996,40.0799,39.2029,39.3668,374300.0],["2020-08-17",39.7602,39.7602,38.8423,39.3668,246700.0],["2020-08-18",39.2111,39.8176,38.9324,39.3422,538500.0],["2020-08-19",39.4734,40.0881,38.875,39.9569,405300.0],["2020-08-20",39.6291,40.7028,39.2685,40.4815,393300.0],["2020-08-21",40.5061,41.0962,40.0799,40.3586,267100.0],["2020-08-24",40.6372,40.9815,39.8094,40.2684,226200.0],["2020-08-25",40.17,40.7602,40.0635,40.5307,147900.0],["2020-08-26",40.7028,40.9077,40.4077,40.5471,154000.0],["2020-08-27",40.629,40.7356,39.4488,39.5799,239800.0],["2020-08-28",41.211,42.1863,40.8667,40.9815,285800.0],["2020-08-31",40.7356,41.3257,40.3094,41.2438,234200.0],["2020-09-01",41.8011,42.506,41.588,42.4322,273900.0],["2020-09-02",42.572,42.6625,41.1329,41.9142,286700.0],["2020-09-03",41.4783,41.4783,39.036,39.4143,466500.0],["2020-09-04",39.4718,39.8665,37.5805,39.184,377500.0],["2020-09-08",38.3617,40.1955,38.3617,39.5541,370300.0],["2020-09-09",40.1873,40.7629,39.6363,40.3353,360800.0],["2020-09-10",40.6971,41.2316,39.883,39.8912,279100.0],["2020-09-11",40.2859,40.5244,39.4472,39.9406,303000.0],["2020-09-14",40.2284,41.026,40.1544,40.4422,238300.0],["2020-09-15",40.8863,41.7004,40.4093,41.6592,319400.0],["2020-09-16",41.6592,43.1888,41.5112,42.8023,430400.0],["2020-09-17",42.0128,43.1312,41.3632,43.049,347100.0],["2020-09-18",43.5506,44.8088,43.2381,44.0111,1172200.0],["2020-09-21",43.2792,43.6986,41.5194,42.5391,342500.0],["2020-09-22",42.7612,43.8549,41.4208,43.6082,329800.0],["2020-09-23",43.3286,43.7233,42.7776,43.1312,347200.0],["2020-09-24",43.0407,43.0407,41.2727,41.5523,259100.0],["2020-09-25",41.7579,42.9585,41.3961,42.8763,257400.0],["2020-09-28",43.0819,43.2299,42.3253,42.794,193000.0],["2020-09-29",44.2578,44.6936,43.2792,43.9124,324200.0],["2020-09-30",43.7891,43.7891,42.4487,42.794,283500.0],["2020-10-01",42.9996,44.0851,42.7529,43.7562,323800.0],["2020-10-02",42.8269,43.7562,42.276,43.0983,371600.0],["2020-10-05",43.5999,44.2742,42.8023,43.9782,200300.0],["2020-10-06",43.9042,46.3794,43.5341,45.5571,728200.0],["2020-10-07",45.7709,47.6376,45.7709,47.5636,468700.0],["2020-10-08",47.6951,48.0487,46.5603,46.8152,277000.0],["2020-10-09",47.2346,48.0652,46.9633,47.9089,200200.0],["2020-10-12",48.1145,48.9286,47.6211,48.7971,290200.0],["2020-10-13",48.6162,49.4138,47.4978,49.2576,154800.0],["2020-10-14",49.422,49.7592,48.7888,49.496,215500.0],["2020-10-15",49.1178,49.7016,48.5997,49.6523,240900.0],["2020-10-16",49.6852,50.4664,49.2822,50.1292,305900.0],["2020-10-19",50.2361,50.7624,49.5289,49.6194,226800.0],["2020-10-20",49.7756,50.9762,49.3562,50.6144,351900.0],["2020-10-21",50.9845,51.4614,49.1178,49.5125,204700.0],["2020-10-22",49.6194,50.0963,48.9204,49.6029,187400.0],["2020-10-23",50.746,51.6999,50.672,51.5765,334400.0],["2020-10-26",51.0502,51.5765,50.0388,51.2065,415400.0],["2020-10-27",55.8527,58.0565,54.1915,57.2588,911100.0],["2020-10-28",57.9249,58.7473,56.2885,57.2588,380900.0],["2020-10-29",57.2588,57.6124,55.1537,55.1783,415500.0],["2020-10-30",54.7507,55.5731,53.3528,53.8215,456400.0],["2020-11-02",54.0764,54.1504,52.0617,53.2541,507700.0],["2020-11-03",53.3199,54.8987,52.7031,54.3478,485100.0],["2020-11-04",54.2409,56.4365,54.2409,55.7293,216800.0],["2020-11-05",56.5352,57.9989,56.4283,57.7111,207300.0],["2020-11-06",57.7111,59.1831,57.1684,58.2785,191700.0],["2020-11-09",58.6239,58.887,56.6503,57.2835,279900.0],["2020-11-10",57.2753,57.2917,54.6849,55.0139,397300.0],["2020-11-11",55.7704,56.7737,55.5319,56.527,538600.0],["2020-11-12",57.045,57.8016,55.4744,55.7375,252100.0],["2020-11-13",56.0993,56.9299,55.499,56.0993,164500.0],["2020-11-16",55.9184,56.7654,55.5648,56.6585,222100.0],["2020-11-17",56.971,58.0236,56.1651,57.4891,232300.0],["2020-11-18",57.2588,57.4397,56.0418,56.1322,306900.0],["2020-11-19",56.1322,56.8312,55.6388,56.7408,157500.0],["2020-11-20",56.7408,57.119,56.2803,56.7408,278200.0],["2020-11-23",57.2835,57.5302,56.3378,56.3954,266600.0],["2020-11-24",56.3872,56.9628,55.3099,55.7704,211900.0],["2020-11-25",55.7704,56.5187,55.1454,55.3017,272400.0],["2020-11-27",55.3592,56.4858,55.277,56.4118,105100.0],["2020-11-30",56.4365,57.0861,55.3264,56.5434,408400.0],["2020-12-01",57.6042,60.5646,56.3707,57.9249,1236400.0],["2020-12-02",58.2959,60.6864,57.3232,59.8208,845100.0],["2020-12-03",60.0682,60.2,57.8672,59.3675,351600.0],["2020-12-04",59.2438,61.2139,58.7492,60.3319,362300.0],["2020-12-07",60.3649,60.5298,58.6091,58.9223,282300.0],["2020-12-08",58.741,58.9388,57.2984,57.8095,421400.0],["2020-12-09",57.9744,58.7905,54.265,55.1222,561400.0],["2020-12-10",54.8008,57.0841,54.5617,56.5978,288200.0],["2020-12-11",56.5318,57.2737,55.2294,55.7075,234300.0],["2020-12-14",56.2845,56.9522,54.9656,54.9903,320900.0],["2020-12-15",55.2047,56.5483,55.2047,56.1938,278900.0],["2020-12-16",56.1032,56.8038,55.8146,56.6719,200400.0],["2020-12-17",56.7214,58.098,56.6307,57.9744,280000.0],["2020-12-18",58.2629,58.2629,57.2407,58.0568,559900.0],["2020-12-21",57.3561,59.7055,56.7132,59.6642,302000.0],["2020-12-22",59.4334,61.0491,59.4004,60.6039,251900.0],["2020-12-23",60.876,61.0491,58.708,58.9718,188200.0],["2020-12-24",58.9718,59.9115,58.675,59.1532,118000.0],["2020-12-28",59.7549,59.9692,58.0651,58.8729,148100.0],["2020-12-29",59.0872,59.2438,58.0568,58.7163,152400.0],["2020-12-30",58.9224,60.0187,58.8234,59.1202,162800.0],["2020-12-31",59.351,59.5653,58.3288,59.1037,336100.0],["2021-01-04",59.961,63.5303,55.8724,57.1006,913100.0],["2021-01-05",56.8698,58.4525,56.5483,57.8837,211500.0],["2021-01-06",57.1253,58.0486,55.0975,55.3448,363400.0],["2021-01-07",55.5179,56.8698,53.8693,56.2351,248200.0],["2021-01-08",56.6637,57.8095,56.5565,57.7024,291700.0],["2021-01-11",57.3314,57.7106,55.9218,57.3067,274300.0],["2021-01-12",57.5457,58.4607,57.1418,57.9826,379500.0],["2021-01-13",59.623,60.8925,58.4607,60.7111,251600.0],["2021-01-14",60.6616,63.3159,60.6616,61.7415,352600.0],["2021-01-15",61.0161,61.0243,57.455,57.6611,272500.0],["2021-01-19",58.2546,58.9141,57.2078,58.8317,191900.0],["2021-01-20",60.505,60.7688,59.2521,59.9939,152400.0],["2021-01-21",60.1341,60.299,58.8976,59.351,170400.0],["2021-01-22",59.1037,59.1696,57.5457,58.4855,164400.0],["2021-01-25",58.7327,59.2768,56.4659,57.859,248700.0],["2021-01-26",58.7987,60.5957,58.6586,60.3319,238900.0],["2021-01-27",59.6313,59.7632,54.9903,55.4025,479100.0],["2021-01-28",55.5097,56.0207,53.6055,54.8584,283900.0],["2021-01-29",54.5122,55.1222,53.5643,53.5725,244600.0],["2021-02-01",53.8363,55.0728,51.2809,54.6359,335500.0],["2021-02-02",54.9409,56.1197,54.7925,55.1305,183800.0],["2021-02-03",55.2871,55.9878,54.4463,55.0316,150600.0],["2021-02-04",55.4932,57.4551,55.3118,57.1995,372600.0],["2021-02-05",57.7023,58.8564,57.2902,58.4525,314400.0],["2021-02-08",58.3041,58.5102,56.1444,56.4659,271200.0],["2021-02-09",56.1938,57.5705,55.9136,57.2078,279900.0],["2021-02-10",57.521,58.164,56.1691,56.944,317100.0],["2021-02-11",62.0795,71.2706,60.5875,70.3557,792900.0],["2021-02-12",73.2985,76.2166,70.4546,70.8915,783800.0],["2021-02-16",70.8255,72.3587,68.979,71.0481,589200.0],["2021-02-17",71.3366,77.6262,70.7843,74.4031,707200.0],["2021-02-18",73.5952,79.0769,73.1748,78.4669,503900.0],["2021-02-19",78.9451,79.5468,77.3376,78.5741,335500.0],["2021-02-22",76.8678,78.2114,75.5324,76.1671,304200.0],["2021-02-23",75.2274,75.9363,72.7462,75.1779,480500.0],["2021-02-24",74.7657,75.1862,73.1913,73.8095,378400.0],["2021-02-25",73.7106,75.2686,70.232,71.1223,314300.0],["2021-02-26",72.0125,74.6174,70.3969,72.7297,264500.0],["2021-03-01",73.7518,74.0239,72.6802,73.5458,371500.0],["2021-03-02",73.2243,73.2243,70.5288,71.0151,424900.0],["2021-03-03",71.1886,72.3207,69.9574,70.949,311600.0],["2021-03-04",70.3623,72.2711,67.8585,69.6186,391500.0],["2021-03-05",70.354,72.2959,68.1725,72.2463,395700.0],["2021-03-08",72.2794,74.1221,68.7262,69.2881,393300.0],["2021-03-09",71.2052,73.3949,71.0482,71.9984,205700.0],["2021-03-10",72.9818,74.1717,71.4448,71.5687,204100.0],["2021-03-11",73.4032,76.7333,72.6843,76.0475,486300.0],["2021-03-12",74.4444,76.3119,73.7007,76.2623,214100.0],["2021-03-15",75.8079,76.6177,75.0063,75.3864,189300.0],["2021-03-16",76.1549,78.7413,75.2129,76.1053,237000.0],["2021-03-17",74.3866,75.4608,68.437,75.3368,355900.0],["2021-03-18",74.3783,74.684,72.9405,73.552,278300.0],["2021-03-19",73.8329,76.3863,73.3288,74.9236,364100.0],["2021-03-22",75.6839,75.6839,73.3784,73.6842,169400.0],["2021-03-23",73.3619,74.7088,72.4695,73.3371,241200.0],["2021-03-24",74.056,74.056,68.2221,68.3543,284100.0],["2021-03-25",67.4205,68.3047,65.4043,66.9991,293500.0],["2021-03-26",67.1231,70.5606,66.619,70.4284,314100.0],["2021-03-29",70.5689,71.9489,69.3129,70.0401,288200.0],["2021-03-30",70.0153,71.3704,69.2798,70.6598,145800.0],["2021-03-31",71.5522,74.9485,71.4613,73.5767,256600.0],["2021-04-01",73.9321,75.5682,73.3702,75.4938,360800.0],["2021-04-05",75.8492,78.3364,74.9402,77.3366,347900.0],["2021-04-06",77.0638,77.5844,73.428,73.6924,199600.0],["2021-04-07",73.5437,74.3618,72.6512,74.0643,201400.0],["2021-04-08",75.6508,77.0887,75.0724,76.9812,288800.0],["2021-04-09",76.9564,77.0391,76.0227,76.7664,184200.0],["2021-04-12",76.7664,77.6754,75.155,77.1382,172700.0],["2021-04-13",77.7415,82.6334,77.7415,81.7988,509600.0],["2021-04-14",83.344,86.4097,81.7327,81.964,412700.0],["2021-04-15",82.6334,84.41,80.7658,83.8398,221100.0],["2021-04-16",83.9968,83.9968,80.0635,82.6168,186000.0],["2021-04-19",82.6334,82.6334,80.2866,81.3773,190100.0],["2021-04-20",81.5178,81.5178,77.8572,78.7083,239800.0],["2021-04-21",78.4438,79.2702,77.4522,78.5182,272100.0],["2021-04-22",78.8487,80.9476,77.4109,78.2125,331700.0],["2021-04-23",78.9231,80.6006,78.2125,79.4189,221400.0],["2021-04-26",79.7329,81.2616,78.5595,80.3196,290200.0],["2021-04-27",80.2535,80.4023,75.155,76.0723,496000.0],["2021-04-28",75.4195,75.9814,71.3539,74.4031,471700.0],["2021-04-29",74.8824,75.2707,73.395,74.4692,358100.0],["2021-04-30",73.5272,74.5022,71.5026,72.0397,436300.0],["2021-05-03",72.9322,74.7088,71.7753,72.6678,862200.0],["2021-05-04",71.9654,72.1224,69.569,70.0731,210700.0],["2021-05-05",70.4697,71.7092,69.8004,70.3706,200500.0],["2021-05-06",69.8748,70.6598,68.5527,69.5773,275400.0],["2021-05-07",71.106,71.9241,69.5194,70.164,237800.0],["2021-05-10",69.379,70.5111,67.0818,67.1479,231300.0],["2021-05-11",64.9581,66.7016,63.9417,66.1067,259500.0],["2021-05-12",64.9168,67.7511,64.9168,67.0157,914100.0],["2021-05-13",68.2386,69.5525,66.7347,68.1229,387400.0],["2021-05-14",68.8336,72.8578,68.8336,72.4364,368500.0],["2021-05-17",71.387,72.4033,70.0731,70.4367,213700.0],["2021-05-18",71.0647,72.0563,70.3706,70.5689,307600.0],["2021-05-19",69.0732,71.0812,68.3378,70.9159,215400.0],["2021-05-20",71.4778,72.4694,70.635,70.982,175700.0],["2021-05-21",71.9489,72.0811,70.5854,71.2878,320700.0],["2021-05-24",72.2215,73.5354,72.1885,72.9157,140400.0],["2021-05-25",73.4363,73.7916,72.6595,73.0231,172600.0],["2021-05-26",73.7255,75.4938,73.428,73.9321,208200.0],["2021-05-27",73.4776,74.5848,72.1141,74.1304,219400.0],["2021-05-28",74.6014,75.7913,74.6014,74.9898,213900.0],["2021-06-01",75.5021,77.8819,74.4774,77.0308,326800.0],["2021-06-02",76.2771,77.271,74.8278,74.8692,314200.0],["2021-06-03",73.9582,74.2895,71.9705,73.4364,158700.0],["2021-06-04",73.9002,75.772,73.6518,75.4158,160100.0],["2021-06-07",75.1508,76.6747,74.7201,76.625,233200.0],["2021-06-08",76.7327,77.7928,76.1446,76.7244,176300.0],["2021-06-09",77.2461,77.2544,75.1674,75.4655,121800.0],["2021-06-10",75.2336,76.1695,74.4468,75.2502,121100.0],["2021-06-11",75.1342,76.1446,75.1342,76.0535,110500.0],["2021-06-14",76.2523,77.4946,75.8134,77.1799,135400.0],["2021-06-15",77.271,79.3663,76.1032,76.7906,192000.0],["2021-06-16",76.8652,78.0412,76.4511,77.5194,175100.0],["2021-06-17",77.3704,78.505,76.8155,77.6437,178700.0],["2021-06-18",77.5029,78.1158,76.2854,76.8569,282600.0],["2021-06-21",77.0225,79.3084,76.2937,78.7038,185600.0],["2021-06-22",78.4222,81.3374,78.3891,81.1387,275100.0],["2021-06-23",80.8157,82.5963,80.7494,81.7433,201300.0],["2021-06-24",82.7123,83.4328,81.5776,82.5715,168600.0],["2021-06-25",82.8613,85.5281,82.2567,85.172,428100.0],["2021-06-28",85.3956,86.3978,83.9629,84.4018,170800.0],["2021-06-29",83.7806,84.2279,82.8448,83.6895,124600.0],["2021-06-30",83.3831,83.3831,80.9399,81.3043,349700.0],["2021-07-01",81.47,82.4058,81.0062,81.9752,134400.0],["2021-07-02",82.7205,83.0932,81.2629,82.911,165800.0],["2021-07-06",82.6212,83.6233,82.1905,83.2092,195200.0],["2021-07-07",83.8386,84.1782,82.5301,82.9027,331700.0],["2021-07-08",80.9233,84.4598,80.2111,83.615,338900.0],["2021-07-09",83.9297,85.0975,83.4079,84.1119,262400.0],["2021-07-12",84.1865,85.76,83.4659,85.5364,149100.0],["2021-07-13",85.1223,86.0168,84.4929,84.6088,120000.0],["2021-07-14",85.4039,85.4039,82.8779,83.3997,166100.0],["2021-07-15",83.408,83.408,80.4016,81.5031,242400.0],["2021-07-16",82.3644,83.7807,81.6439,83.3666,308400.0],["2021-07-19",81.7681,82.4141,79.8218,82.0994,469300.0],["2021-07-20",82.4058,84.6005,81.3126,83.7061,245200.0],["2021-07-21",84.0208,84.8242,83.6812,84.3024,280400.0],["2021-07-22",84.6254,86.3812,84.1947,86.1824,232400.0],["2021-07-23",86.6048,88.99,86.6048,87.3833,519500.0],["2021-07-26",87.3833,90.2406,86.9609,89.1639,418700.0],["2021-07-27",89.1391,90.2075,81.5279,83.7392,830700.0],["2021-07-28",85.1306,87.2674,84.4101,85.9091,264600.0],["2021-07-29",86.4226,89.313,86.4226,89.1971,183700.0],["2021-07-30",88.1038,90.0832,88.1038,89.8513,228900.0],["2021-08-02",90.1909,90.1909,87.6318,88.7333,234700.0],["2021-08-03",88.6836,89.4455,86.141,86.9609,292200.0],["2021-08-04",86.8367,88.3275,86.3232,86.8119,165600.0],["2021-08-05",86.845,87.5158,86.1327,86.9195,184600.0],["2021-08-06",87.1431,87.491,84.6088,84.6502,209000.0],["2021-08-09",84.4763,86.5385,83.8303,86.2818,129800.0],["2021-08-10",86.5965,87.8471,85.8843,87.7311,134600.0],["2021-08-11",87.4413,87.4413,83.7475,84.8739,167600.0],["2021-08-12",84.2279,85.9257,84.1036,85.5613,131500.0],["2021-08-13",85.8511,87.9962,84.9401,87.8802,155100.0],["2021-08-16",87.1266,87.1597,85.3294,86.6959,92400.0],["2021-08-17",86.4557,86.7704,83.822,84.0953,179900.0],["2021-08-18",84.907,85.611,83.4908,83.557,106300.0],["2021-08-19",82.4141,84.3604,81.1387,83.2257,138700.0],["2021-08-20",83.6895,84.9981,83.4825,84.8739,111100.0],["2021-08-23",85.6938,88.1453,85.1223,88.0542,174200.0],["2021-08-24",88.8492,94.1994,88.4765,92.9157,333000.0],["2021-08-25",93.0233,95.6405,92.2366,94.0337,276200.0],["2021-08-26",93.7439,94.5804,92.3194,94.0006,100400.0],["2021-08-27",93.8019,97.7192,93.8019,97.0236,207200.0],["2021-08-30",97.0732,98.0422,96.0463,96.5266,146600.0],["2021-08-31",96.8082,96.8082,93.4292,95.4583,283900.0],["2021-09-01",95.9561,95.9561,93.5914,94.4792,176200.0],["2021-09-02",95.2176,96.4788,94.4045,94.8443,163000.0],["2021-09-03",94.3796,95.6325,93.8154,95.0766,182500.0],["2021-09-07",96.1967,96.1967,93.1932,93.7076,161300.0],["2021-09-08",94.9521,95.1015,93.077,94.363,198300.0],["2021-09-09",94.0726,94.836,92.8944,92.8944,219000.0],["2021-09-10",93.7158,94.4128,91.849,92.156,199800.0],["2021-09-13",92.4879,92.6455,89.7084,91.1023,350700.0],["2021-09-14",91.849,92.8944,91.2682,92.8613,292800.0],["2021-09-15",92.9774,95.9976,92.3385,95.6325,268000.0],["2021-09-16",95.674,97.8561,95.4997,97.3583,181400.0],["2021-09-17",98.2378,99.6732,97.1426,98.9928,398100.0],["2021-09-20",96.9019,98.4618,96.205,97.491,267300.0],["2021-09-21",98.7024,99.3828,96.9434,97.126,220900.0],["2021-09-22",97.2338,98.3373,96.429,97.491,124700.0],["2021-09-23",97.9225,98.7107,97.2089,98.4452,151100.0],["2021-09-24",97.9225,98.6858,97.3666,98.2046,187300.0],["2021-09-27",97.964,99.8889,97.657,98.6941,225100.0],["2021-09-28",97.8561,97.8561,94.9189,96.4705,236400.0],["2021-09-29",97.5159,97.5159,94.4377,94.8443,236100.0],["2021-09-30",95.3338,95.5246,93.3591,94.0229,271400.0],["2021-10-01",94.2552,96.8439,92.8032,96.4871,229200.0],["2021-10-04",95.5993,95.5993,92.3634,94.4792,205600.0],["2021-10-05",94.836,95.1927,93.0272,93.8154,138500.0],["2021-10-06",92.7368,95.0019,92.7368,94.3713,177700.0],["2021-10-07",94.977,98.5448,94.977,98.2129,213000.0],["2021-10-08",98.5282,98.9845,97.5242,98.4618,194200.0],["2021-10-11",98.8435,99.64,97.5823,99.0675,247400.0],["2021-10-12",99.4823,99.8806,96.7775,97.2421,211800.0],["2021-10-13",98.0304,98.9015,97.1509,97.881,106900.0],["2021-10-14",98.8684,101.6811,98.8684,100.0051,182100.0],["2021-10-15",100.9344,101.8968,100.2706,101.6728,141000.0],["2021-10-18",101.9549,105.1078,101.9549,104.5602,141100.0],["2021-10-19",105.8877,105.8877,101.4571,101.8553,132900.0],["2021-10-20",102.768,103.7471,101.9466,102.8344,167800.0],["2021-10-21",102.8344,104.0541,102.6519,103.3737,188800.0],["2021-10-22",103.4235,103.4401,101.092,101.5732,145100.0],["2021-10-25",101.8553,103.3654,99.4492,100.1212,345800.0],["2021-10-26",97.3251,106.5017,95.0517,103.1414,507100.0],["2021-10-27",104.0292,105.4314,96.9268,97.4827,275000.0],["2021-10-28",97.5657,98.7107,96.3875,98.6112,215400.0],["2021-10-29",98.1631,100.785,97.9142,100.5195,201900.0],["2021-11-01",100.868,101.482,99.3081,100.2457,195700.0],["2021-11-02",100.4614,100.6439,97.4578,97.6321,181600.0],["2021-11-03",97.7483,100.8099,97.491,99.3911,191000.0],["2021-11-04",99.5653,101.0754,98.7356,100.6108,187200.0],["2021-11-05",101.316,103.4235,100.1544,101.0588,210200.0],["2021-11-08",102.0545,103.606,101.4985,102.5108,184700.0],["2021-11-09",103.1165,103.7139,99.7644,101.6064,240900.0],["2021-11-10",100.3701,100.6274,96.7028,98.5365,260600.0],["2021-11-11",99.4824,99.9387,97.6072,98.7771,135700.0],["2021-11-12",99.1837,102.544,98.8933,102.1706,123400.0],["2021-11-15",102.5523,102.7763,100.9675,102.1789,210200.0],["2021-11-16",101.1418,104.0292,100.9012,103.5977,123100.0],["2021-11-17",103.5645,104.0706,101.7723,102.2702,178400.0],["2021-11-18",102.6767,102.768,100.7933,101.8719,123200.0],["2021-11-19",101.4571,102.6601,98.4203,98.4535,210000.0],["2021-11-22",98.7356,99.4907,94.0146,94.0726,430700.0],["2021-11-23",93.7242,93.7242,89.5673,92.2307,296100.0],["2021-11-24",91.2765,94.6617,90.787,94.4377,139000.0],["2021-11-26",91.9652,93.4089,91.1853,93.2512,134600.0],["2021-11-29",93.9814,96.512,93.4586,95.815,209200.0],["2021-11-30",95.45,96.8273,92.6123,94.5954,492700.0],["2021-12-01",96.0085,96.582,91.9603,92.085,295900.0],["2021-12-02",91.6528,93.5397,91.2704,93.5147,217800.0],["2021-12-03",93.8057,93.814,84.9114,86.4824,435400.0],["2021-12-06",86.4824,91.8938,85.061,91.553,312700.0],["2021-12-07",93.9303,95.4765,92.6585,94.587,271900.0],["2021-12-08",94.0135,95.8422,93.7142,95.6344,167100.0],["2021-12-09",95.3019,95.917,92.8498,92.8664,209400.0],["2021-12-10",93.0575,94.1797,91.42,92.3261,324900.0],["2021-12-13",92.484,93.7724,91.3036,92.484,272400.0],["2021-12-14",91.1125,91.9853,88.519,90.7966,368700.0],["2021-12-15",90.6968,93.0576,88.5439,92.3676,283800.0],["2021-12-16",92.5006,92.6419,88.0452,89.3752,276900.0],["2021-12-17",87.9205,89.3253,86.5406,87.9454,529300.0],["2021-12-20",86.6071,87.9288,85.7343,87.5963,221300.0],["2021-12-21",88.5273,90.2646,88.1283,89.2255,191800.0],["2021-12-22",88.9679,91.8772,88.9679,91.686,154700.0],["2021-12-23",91.7774,93.2238,90.9794,92.5006,104700.0],["2021-12-27",92.7666,94.9278,92.7666,94.6702,148200.0],["2021-12-28",94.8115,95.2271,93.1074,93.3651,96800.0],["2021-12-29",93.3651,93.5314,91.5863,92.9246,99300.0],["2021-12-30",93.3485,95.1772,92.4092,93.4898,96000.0],["2021-12-31",92.8498,93.7309,91.8356,92.1681,158100.0],["2022-01-03",92.4009,92.8165,89.1092,90.1067,163200.0],["2022-01-04",89.7575,89.7575,85.9504,87.2389,223700.0],["2022-01-05",86.7235,87.6794,84.7368,84.7534,245400.0],["2022-01-06",84.4791,86.3328,83.3403,84.5456,133800.0],["2022-01-07",84.263,85.0942,81.495,82.1267,227000.0],["2022-01-10",80.7385,82.1267,77.6879,82.1101,293000.0],["2022-01-11",82.293,83.0577,80.9048,82.8333,255600.0],["2022-01-12",82.8831,83.7559,80.1567,81.7443,241100.0],["2022-01-13",82.2348,82.2348,78.6189,79.2091,171200.0],["2022-01-14",78.3196,79.8408,75.9755,77.7045,217500.0],["2022-01-18",76.5574,77.8791,76.0337,77.1642,301900.0],["2022-01-19",77.7211,79.8824,76.973,77.4385,246700.0],["2022-01-20",78.4277,80.7718,75.2524,75.7594,197200.0],["2022-01-21",75.4934,77.9955,74.8201,74.8866,470900.0],["2022-01-24",73.6397,78.8766,71.5117,78.5025,385800.0],["2022-01-25",77.5133,79.4085,74.9198,77.8957,327400.0],["2022-01-26",79.4834,79.4917,76.0503,76.599,353600.0],["2022-01-27",77.6879,78.7519,73.9889,74.0221,294400.0],["2022-01-28",74.2216,74.9199,69.5916,74.845,354100.0],["2022-01-31",74.9448,80.6554,74.9448,80.6055,265300.0],["2022-02-01",80.9131,80.963,78.4609,80.1068,233100.0],["2022-02-02",80.6055,80.6055,77.3471,77.9373,264500.0],["2022-02-03",76.0337,77.0645,74.2715,74.604,151600.0],["2022-02-04",75.2939,76.2914,73.6314,75.3188,172400.0],["2022-02-07",75.1526,77.4801,75.1526,76.2249,218500.0],["2022-02-08",75.6596,78.3944,75.6181,78.2033,238400.0],["2022-02-09",79.4584,80.0736,76.8733,77.5881,364600.0],["2022-02-10",75.8259,76.865,68.9765,71.2208,546100.0],["2022-02-11",71.2208,74.6705,71.1626,73.3987,355400.0],["2022-02-14",73.1493,75.8425,73.1493,73.4901,289200.0],["2022-02-15",74.3879,77.2473,74.3879,76.574,249500.0],["2022-02-16",76.0171,76.0171,72.9914,74.3879,420700.0],["2022-02-17",73.6979,77.3637,72.9997,76.1335,334300.0],["2022-02-18",75.7345,77.5133,75.3105,75.8342,296500.0],["2022-02-22",75.6513,76.9896,73.3239,74.1634,664700.0],["2022-02-23",74.1634,74.5541,70.7886,71.1294,300000.0],["2022-02-24",69.0347,75.668,68.511,75.0861,307300.0],["2022-02-25",74.6372,75.6597,73.1077,74.5125,278300.0],["2022-02-28",74.2299,75.5932,73.8475,75.2523,324200.0],["2022-03-01",75.9173,76.2498,73.0579,73.7644,285200.0],["2022-03-02",73.8394,75.4147,72.4892,74.4312,402400.0],["2022-03-03",74.9146,75.8482,73.5811,75.5564,330500.0],["2022-03-04",75.0397,75.6898,72.3141,74.923,465300.0],["2022-03-07",75.5648,75.6565,70.8722,71.0389,394900.0],["2022-03-08",71.2806,73.7061,70.5971,72.3892,269800.0],["2022-03-09",73.7644,75.2064,73.4727,74.7396,208400.0],["2022-03-10",73.3143,76.2399,72.6309,75.7148,294600.0],["2022-03-11",76.4566,76.4733,71.5056,72.2058,323900.0],["2022-03-14",71.439,73.7061,70.6055,71.6807,324500.0],["2022-03-15",71.7307,72.8476,70.8639,72.0641,284300.0],["2022-03-16",73.0726,77.0567,72.2141,76.7984,501800.0],["2022-03-17",76.0899,77.2401,75.7481,76.7317,245100.0],["2022-03-18",76.9484,79.3655,76.4316,79.1738,351200.0],["2022-03-21",78.5904,79.1321,76.9734,78.657,181800.0],["2022-03-22",79.2738,80.4657,78.8154,79.999,165600.0],["2022-03-23",78.9738,79.8573,77.9486,79.5156,158500.0],["2022-03-24",79.899,80.1323,78.0903,79.5989,221900.0],["2022-03-25",79.8239,79.8239,77.1484,78.607,219200.0],["2022-03-28",78.4403,80.5074,77.1734,79.0321,241500.0],["2022-03-29",79.999,82.2994,79.999,81.3993,213100.0],["2022-03-30",80.5824,81.5493,78.8487,79.5406,200800.0],["2022-03-31",79.0738,79.4572,77.5568,77.5818,211200.0],["2022-04-01",78.2653,79.4905,77.3151,77.8569,312900.0],["2022-04-04",78.2903,78.357,75.8982,76.3816,422500.0],["2022-04-05",76.3399,76.5316,74.6313,74.8646,230200.0],["2022-04-06",73.7978,73.9978,70.1221,70.7305,317900.0],["2022-04-07",71.0889,72.4475,70.3388,71.4556,307800.0],["2022-04-08",70.5888,71.664,70.022,70.3387,262200.0],["2022-04-11",69.872,71.4806,69.0385,70.4554,214200.0],["2022-04-12",71.1389,72.5642,68.9135,69.3136,228900.0],["2022-04-13",69.9637,72.2475,69.5053,71.8391,292800.0],["2022-04-14",72.0558,72.3225,67.1715,67.93,340300.0],["2022-04-18",67.6299,67.9549,66.1296,67.2881,354700.0],["2022-04-19",67.0048,69.6053,66.6964,68.4801,240100.0],["2022-04-20",68.7885,68.9385,67.0214,67.1798,283400.0],["2022-04-21",67.7716,68.3717,65.1711,66.0879,286300.0],["2022-04-22",65.8212,66.6714,64.596,64.6543,223700.0],["2022-04-25",63.7625,64.9294,63.3957,64.8377,410000.0],["2022-04-26",62.2205,66.6797,61.187,62.2872,1063600.0],["2022-04-27",62.6039,65.7462,62.6039,64.5626,453400.0],["2022-04-28",65.6128,66.788,64.2709,65.4711,334100.0],["2022-04-29",65.2711,66.1546,62.8873,63.1124,219100.0],["2022-05-02",62.7039,64.3376,62.1038,64.2959,379200.0],["2022-05-03",63.5291,63.5291,55.8443,57.3612,736800.0],["2022-05-04",57.3946,58.6031,54.5857,58.2864,481200.0],["2022-05-05",57.0945,57.4612,55.0524,55.8943,337000.0],["2022-05-06",55.8359,56.1193,54.1773,55.1858,360900.0],["2022-05-09",54.2106,55.0691,52.9604,53.027,315600.0],["2022-05-10",54.2606,54.719,52.2852,53.5355,264000.0],["2022-05-11",53.4438,54.1773,51.5601,51.8018,254800.0],["2022-05-12",51.2433,52.802,50.8683,52.0518,360700.0],["2022-05-13",52.9353,53.8522,52.3602,52.652,925200.0],["2022-05-16",52.4686,52.902,51.4184,51.7435,349300.0],["2022-05-17",53.0854,53.2854,51.5351,52.0852,436400.0],["2022-05-18",50.6849,50.8599,47.0925,47.4259,529200.0],["2022-05-19",47.501,50.3932,47.4259,49.643,503900.0],["2022-05-20",50.5682,51.0183,48.0844,49.1513,308700.0],["2022-05-23",49.493,49.493,47.901,48.6512,442800.0],["2022-05-24",47.7677,47.9177,45.9423,46.5008,348400.0],["2022-05-25",46.5091,48.3511,46.5091,47.4009,335700.0],["2022-05-26",47.851,49.3263,47.851,48.3261,312300.0],["2022-05-27",49.1263,50.1098,49.1263,49.8931,254800.0],["2022-05-31",49.7764,50.9183,48.8679,50.1765,403500.0],["2022-06-01",50.5447,51.4987,49.1556,49.8752,389000.0],["2022-06-02",49.8418,51.348,49.8418,50.9464,237300.0],["2022-06-03",50.3438,50.3438,48.9547,49.8334,233400.0],["2022-06-06",50.7037,50.8878,49.7246,50.461,263700.0],["2022-06-07",49.6911,50.3857,49.0886,50.3187,1156900.0],["2022-06-08",50.3187,51.4066,50.143,50.3773,239900.0],["2022-06-09",50.143,50.2351,48.6367,48.6618,584300.0],["2022-06-10",47.9254,48.1179,46.7287,47.0886,311100.0],["2022-06-13",45.507,46.4107,43.9002,44.0425,383600.0],["2022-06-14",44.7705,45.5906,44.0509,44.9463,697300.0],["2022-06-15",45.2475,47.0551,45.1555,46.2936,433200.0],["2022-06-16",44.9212,44.9212,43.2475,43.4232,352900.0],["2022-06-17",43.4902,44.8375,43.4902,43.8249,669300.0],["2022-06-21",44.235,46.235,44.235,44.5028,254000.0],["2022-06-22",43.8751,44.963,43.7078,43.7161,279000.0],["2022-06-23",44.235,46.1429,44.0174,46.0342,579600.0],["2022-06-24",46.5781,48.1932,46.5781,47.9672,440900.0],["2022-06-27",48.1346,48.7288,47.1806,48.4442,411000.0],["2022-06-28",48.7204,49.1137,46.7873,47.0802,402100.0],["2022-06-29",47.2141,48.3773,47.0049,48.3605,389500.0],["2022-06-30",47.6911,48.5363,46.3271,47.9589,436800.0],["2022-07-01",47.7915,48.8543,46.9212,47.5572,264800.0],["2022-07-05",46.7957,49.5154,46.2936,49.507,308300.0],["2022-07-06",49.3647,50.0175,48.8041,49.6827,298800.0],["2022-07-07",49.984,51.9757,49.8417,51.9757,535700.0],["2022-07-08",51.0049,51.415,50.143,50.7539,284700.0],["2022-07-11",50.2016,50.2016,48.8543,48.9463,156200.0],["2022-07-12",49.2392,50.0677,48.2601,48.5112,207400.0],["2022-07-13",47.5572,48.5949,47.348,48.2183,135000.0],["2022-07-14",48.076,48.1095,47.2643,47.6743,152100.0],["2022-07-15",48.6785,49.4401,48.0007,49.2476,189600.0],["2022-07-18",49.733,50.9464,49.1807,49.5572,222900.0],["2022-07-19",50.3857,50.8125,49.825,50.7372,257200.0],["2022-07-20",51.0635,52.5029,50.8878,52.2853,205400.0],["2022-07-21",52.3188,52.8125,51.8083,52.6117,249900.0],["2022-07-22",52.2602,52.7205,49.9003,50.2853,300000.0],["2022-07-25",50.3522,50.6284,49.3313,49.4401,433300.0],["2022-07-26",42.4023,46.871,41.8751,45.5237,1173100.0],["2022-07-27",46.394,48.2601,45.8752,48.1764,475800.0],["2022-07-28",47.1304,49.0802,46.3605,48.9882,564400.0],["2022-07-29",48.6785,48.6785,46.6116,47.281,414300.0],["2022-08-01",46.9798,50.1848,46.4526,49.5991,294300.0],["2022-08-02",49.348,50.0342,48.0342,48.6116,341100.0],["2022-08-03",48.938,50.7121,48.938,50.3438,216600.0],["2022-08-04",50.5698,50.9547,49.9422,50.3438,214200.0],["2022-08-05",49.348,50.2434,48.9463,50.2351,194800.0],["2022-08-08",50.6535,52.0677,50.6535,51.9255,339800.0],["2022-08-09",51.4066,51.5405,49.1304,49.3982,274400.0],["2022-08-10",50.7372,52.0845,50.7372,51.1388,228800.0],["2022-08-11",51.825,52.8041,51.0551,51.3648,201600.0],["2022-08-12",52.0677,53.0133,51.666,52.8962,209900.0],["2022-08-15",52.7874,53.6661,51.825,52.3941,273500.0],["2022-08-16",52.7707,54.4945,52.3104,54.1012,282000.0],["2022-08-17",52.5949,53.005,51.2141,51.348,260900.0],["2022-08-18",51.0468,52.1347,50.6367,52.1347,285700.0],["2022-08-19",51.5573,51.9757,49.3982,50.2351,348100.0],["2022-08-22",49.4986,49.6744,48.4442,48.5279,224400.0],["2022-08-23",48.5949,49.0802,47.8166,47.9923,511000.0],["2022-08-24",48.0258,48.4944,47.666,48.0007,275700.0],["2022-08-25",49.3564,50.6033,49.1723,50.2518,196000.0],["2022-08-26",50.3941,50.9213,48.3103,48.461,217100.0],["2022-08-29",47.9756,48.9463,47.4066,47.44,282900.0],["2022-08-30",47.917,48.1346,46.5279,46.6032,343100.0],["2022-08-31",47.2672,48.0656,46.2586,46.5696,488400.0],["2022-09-01",46.2082,47.7294,45.5779,47.6202,345000.0],["2022-09-02",48.2505,48.511,46.4351,46.8469,219900.0],["2022-09-06",47.015,47.0486,46.1578,46.1998,206200.0],["2022-09-07",46.5024,47.5613,46.3343,47.5445,232700.0],["2022-09-08",46.9562,47.8807,46.536,47.3512,232900.0],["2022-09-09",47.7294,48.8808,47.6117,48.6455,241000.0],["2022-09-12",48.9901,49.9146,48.2001,48.3009,256100.0],["2022-09-13",46.6704,46.8974,45.3425,45.3929,285300.0],["2022-09-14",45.6367,46.0905,45.3005,45.5526,269400.0],["2022-09-15",45.124,47.1831,44.9643,47.1411,422300.0],["2022-09-16",45.9476,46.5444,44.5777,45.8972,951400.0],["2022-09-19",45.5526,45.9476,44.5861,45.3593,248400.0],["2022-09-20",44.7374,45.2921,44.1911,44.2667,501600.0],["2022-09-21",44.6197,44.813,43.1826,43.1994,246100.0],["2022-09-22",42.922,43.0229,41.7034,41.737,277100.0],["2022-09-23",41.2999,42.0564,41.2999,41.8799,567200.0],["2022-09-26",41.5773,42.6615,41.342,41.384,414800.0],["2022-09-27",41.9051,42.7119,40.8797,41.3756,393600.0],["2022-09-28",41.4932,43.1657,41.4932,42.8464,551600.0],["2022-09-29",42.0143,42.1908,41.4176,42.0647,291300.0],["2022-09-30",42.0816,42.9977,41.863,42.1656,361400.0],["2022-10-03",42.5606,43.2834,41.9303,43.0649,285900.0],["2022-10-04",44.1827,44.9895,43.9222,44.4096,377000.0],["2022-10-05",43.8381,44.418,43.3843,44.3004,235500.0],["2022-10-06",44.2667,45.04,43.8045,44.1659,167300.0],["2022-10-07",43.4179,43.6532,42.0984,42.5606,230400.0],["2022-10-10",42.7791,42.7791,41.8883,41.9975,231800.0],["2022-10-11",41.6445,42.8212,40.6024,42.5354,272600.0],["2022-10-12",42.6026,42.7875,41.6781,42.6783,204300.0],["2022-10-13",41.3924,43.4935,40.7536,43.233,263500.0],["2022-10-14",44.0062,44.0062,40.7873,40.8041,220000.0],["2022-10-17",41.779,44.376,41.7706,44.0734,415600.0],["2022-10-18",45.1828,45.3846,42.7875,43.3422,324700.0],["2022-10-19",42.8464,43.4431,41.863,42.0227,432800.0],["2022-10-20",42.1068,43.0145,41.6613,42.0227,414600.0],["2022-10-21",41.6361,41.7202,39.4677,40.2746,410500.0],["2022-10-24",39.93,40.2662,38.4256,38.5096,778500.0],["2022-10-25",40.4259,44.0734,39.3417,42.5606,951000.0],["2022-10-26",41.7118,43.3002,41.3756,42.1488,668600.0],["2022-10-27",42.3841,43.4347,41.8546,42.4093,429000.0],["2022-10-28",42.5858,43.6028,42.4514,43.3422,305800.0],["2022-10-31",42.8464,43.2666,41.9975,42.0479,325900.0],["2022-11-01",42.9724,42.9724,41.6529,42.0059,232900.0],["2022-11-02",41.8799,41.9723,39.7619,39.8207,214600.0],["2022-11-03",39.3417,39.8292,38.3752,38.5517,244800.0],["2022-11-04",39.2156,39.2156,37.4927,38.5937,228400.0],["2022-11-07",38.9635,39.3501,38.039,39.2408,239900.0],["2022-11-08",39.182,40.2914,38.7534,39.9888,308800.0],["2022-11-09",39.6863,40.3754,39.2576,40.3754,386700.0],["2022-11-10",42.5858,44.023,42.5858,43.9978,286800.0],["2022-11-11",44.2163,46.0737,43.8297,45.3089,255900.0],["2022-11-14",44.5861,45.3257,44.1743,44.418,227100.0],["2022-11-15",45.9813,47.3008,45.2249,47.1159,373000.0],["2022-11-16",46.5948,46.5948,44.1911,44.4685,305900.0],["2022-11-17",43.3927,44.3676,42.838,43.8885,257900.0],["2022-11-18",44.8551,44.8551,43.2162,44.1407,250700.0],["2022-11-21",43.8297,44.1659,42.6615,42.838,236600.0],["2022-11-22",42.9893,43.7541,42.1656,43.7205,158800.0],["2022-11-23",43.7541,44.5357,43.7036,44.1575,145200.0],["2022-11-25",43.7541,44.46,43.7541,44.3004,83500.0],["2022-11-28",43.0061,43.7205,42.5438,42.8296,352900.0],["2022-11-29",43.0985,43.3086,42.5522,42.7875,179100.0],["2022-11-30",42.9986,45.4728,42.7284,45.4475,205100.0],["2022-12-01",45.5488,46.4608,44.7804,46.0217,212600.0],["2022-12-02",44.9493,46.064,44.4511,45.9795,150100.0],["2022-12-05",45.7515,46.1906,45.2026,45.5404,215600.0],["2022-12-06",45.4982,45.4982,41.8502,41.8502,188900.0],["2022-12-07",41.5969,42.3569,41.352,41.732,197100.0],["2022-12-08",42.0444,43.4124,41.6138,42.6187,117200.0],["2022-12-09",42.1964,43.1591,41.7573,42.4413,133400.0],["2022-12-12",42.34,43.2013,42.0782,42.8889,155600.0],["2022-12-13",45.0844,45.8697,42.3822,43.0831,453500.0],["2022-12-14",42.7622,44.8226,42.34,42.8635,349400.0],["2022-12-15",42.188,42.3653,41.6222,42.2049,473800.0],["2022-12-16",42.1035,42.6355,41.884,41.9769,901000.0],["2022-12-19",41.9684,42.5004,41.3858,42.3907,676200.0],["2022-12-20",42.0951,43.7333,41.7996,42.8551,410800.0],["2022-12-21",43.2435,44.088,43.024,43.9275,224300.0],["2022-12-22",43.4546,44.1302,42.948,44.0542,242000.0],["2022-12-23",43.7924,44.2991,43.3533,44.2737,215200.0],["2022-12-27",44.1555,44.316,43.2604,43.8853,427500.0],["2022-12-28",43.86,44.0457,42.8467,42.8551,172300.0],["2022-12-29",43.3533,44.5862,43.176,44.5777,168300.0],["2022-12-30",43.9106,44.5524,43.6151,44.5186,177900.0],["2023-01-03",45.684,46.1568,44.468,45.3631,232300.0],["2023-01-04",46.2075,46.4524,45.6502,46.3764,190500.0],["2023-01-05",46.0386,46.8746,45.1688,46.4355,213200.0],["2023-01-06",46.8746,47.2293,45.6755,47.1279,224200.0],["2023-01-09",47.643,48.6733,47.491,47.5839,196500.0],["2023-01-10",47.1279,48.9266,47.1279,48.8844,195500.0],["2023-01-11",49.1292,50.303,49.1292,50.2861,374300.0],["2023-01-12",50.3875,51.4599,49.6866,51.4599,208600.0],["2023-01-13",50.9026,51.7639,50.9026,51.6203,372700.0],["2023-01-17",51.6794,52.1945,51.3839,51.8399,278700.0],["2023-01-18",52.2283,52.7519,51.5359,51.8314,248400.0],["2023-01-19",51.3417,52.1861,50.6577,51.5275,153700.0],["2023-01-20",52.0088,52.6759,51.443,51.519,224900.0],["2023-01-23",51.6034,52.8532,51.3332,52.5154,253600.0],["2023-01-24",52.2452,53.1825,52.2452,52.4563,269500.0],["2023-01-25",51.671,53.0981,51.2741,53.0896,229200.0],["2023-01-26",53.723,55.2599,53.5963,54.1705,238000.0],["2023-01-27",54.0861,59.1105,54.0439,58.7727,476300.0],["2023-01-30",58.19,61.2216,58.19,61.0527,876300.0],["2023-01-31",62.2518,66.4064,62.0829,63.5606,1276600.0],["2023-02-01",63.2651,65.4606,62.5051,64.7513,318200.0],["2023-02-02",66.8624,68.5935,65.7477,66.5584,599000.0],["2023-02-03",64.27,65.9251,63.5015,64.802,642700.0],["2023-02-06",63.9238,66.0771,63.9238,65.5535,341600.0],["2023-02-07",65.5197,65.7984,63.0962,63.9913,486500.0],["2023-02-08",63.282,64.118,60.6896,61.002,635400.0],["2023-02-09",64.27,68.2219,63.0878,63.8224,798200.0],["2023-02-10",64.5486,67.7828,63.9069,67.2762,665900.0],["2023-02-13",67.0735,67.9433,64.4304,64.878,538400.0],["2023-02-14",64.2278,65.7562,63.3664,65.1397,367800.0],["2023-02-15",65.0806,67.3944,64.7682,67.0651,335600.0],["2023-02-16",65.6548,67.2508,65.1904,66.1108,374400.0],["2023-02-17",65.4775,65.5873,63.9153,64.2446,391900.0],["2023-02-21",63.7549,64.8949,62.978,63.5944,665600.0],["2023-02-22",64.1687,65.4184,63.0962,63.8562,849600.0],["2023-02-23",64.6162,64.9118,63.358,64.0504,276700.0],["2023-02-24",62.598,63.6704,62.0069,62.4967,333500.0],["2023-02-27",63.586,63.9406,62.2011,62.2771,421600.0],["2023-02-28",62.0575,64.5402,61.7029,63.5184,787200.0],["2023-03-01",63.8235,64.0354,62.5438,63.0608,271600.0],["2023-03-02",62.315,63.8744,62.2896,63.3744,238400.0],["2023-03-03",63.8405,64.171,62.4421,63.7811,384200.0],["2023-03-06",64.1286,66.2643,63.6201,63.993,714800.0],["2023-03-07",64.0439,65.0015,62.8574,64.1032,566700.0],["2023-03-08",64.0354,64.2218,62.6201,63.1794,322400.0],["2023-03-09",63.1032,63.5608,61.1794,61.5353,482100.0],["2023-03-10",61.1285,61.1285,58.0353,59.459,606000.0],["2023-03-13",58.637,60.0184,58.0437,58.8149,433400.0],["2023-03-14",60.4421,61.0692,58.9251,59.976,371000.0],["2023-03-15",58.9421,59.7556,58.6793,59.2217,391300.0],["2023-03-16",58.798,59.959,57.1115,59.8997,426100.0],["2023-03-17",59.5607,59.5607,57.7556,58.0861,607500.0],["2023-03-20",58.0861,59.2132,57.3657,58.8658,384500.0],["2023-03-21",59.3827,60.12,58.2302,58.798,694000.0],["2023-03-22",58.798,60.6031,57.8064,59.3319,490400.0],["2023-03-23",60.1794,62.0014,59.6031,61.0692,388800.0],["2023-03-24",61.0014,61.2133,59.3997,60.8997,324000.0],["2023-03-27",62.671,63.5523,61.7218,63.0269,673000.0],["2023-03-28",62.5777,63.1879,59.8319,60.5014,548900.0],["2023-03-29",60.8065,61.4252,60.3234,60.5268,546100.0],["2023-03-30",60.8913,61.8574,60.137,60.976,305700.0],["2023-03-31",61.2811,61.7302,61.1963,61.5268,428400.0],["2023-04-03",61.0692,61.6709,60.6624,61.6201,316400.0],["2023-04-04",62.0438,62.7727,61.2387,62.5947,374500.0],["2023-04-05",62.0523,62.0523,59.7556,60.9251,293600.0],["2023-04-06",60.6201,61.2472,59.5946,60.5184,252700.0],["2023-04-10",59.815,61.0099,59.3319,60.7641,282500.0],["2023-04-11",60.8234,61.2048,59.6709,60.4251,290200.0],["2023-04-12",61.1963,62.137,60.4675,60.7387,209500.0],["2023-04-13",61.0692,63.2303,60.8404,62.8913,456400.0],["2023-04-14",62.8659,64.3744,61.9082,62.2472,286100.0],["2023-04-17",62.2133,62.3997,61.4421,62.0099,200600.0],["2023-04-18",62.3998,62.8913,61.8913,62.476,198700.0],["2023-04-19",61.9591,62.2472,59.2387,59.5353,353400.0],["2023-04-20",58.8997,59.3404,57.5352,57.7217,427100.0],["2023-04-21",57.7725,57.7725,56.2386,56.6284,783700.0],["2023-04-24",57.1115,58.0098,56.1539,57.1115,938200.0],["2023-04-25",59.7302,62.8828,56.2725,58.8488,1050700.0],["2023-04-26",59.6031,59.7556,55.0945,55.8403,827800.0],["2023-04-27",56.781,57.4251,56.103,56.8827,597400.0],["2023-04-28",56.4081,57.3234,55.6877,56.781,305500.0],["2023-05-01",56.4844,57.1878,56.2216,56.9674,287500.0],["2023-05-02",56.9844,56.9844,52.0097,52.2724,1085000.0],["2023-05-03",52.0436,52.1368,46.0434,46.535,1913500.0],["2023-05-04",46.3146,47.2045,43.3061,43.9332,1751300.0],["2023-05-05",43.7722,44.8485,42.5179,43.7553,1219000.0],["2023-05-08",44.1027,45.6367,43.8993,45.1366,876400.0],["2023-05-09",44.7553,45.8994,44.3146,45.1451,793000.0],["2023-05-10",45.6875,46.9079,45.3316,46.3909,934000.0],["2023-05-11",46.196,46.3994,44.4756,44.6027,774200.0],["2023-05-12",44.7553,45.0265,43.5942,44.1027,662800.0],["2023-05-15",44.1536,45.3316,43.3146,44.8824,1065000.0],["2023-05-16",44.162,44.6112,43.2213,43.4671,709100.0],["2023-05-17",43.2722,44.4671,43.0603,43.9756,868300.0],["2023-05-18",43.9841,44.9926,43.7468,44.7468,676700.0],["2023-05-19",44.7977,45.3655,43.6875,44.1621,623100.0],["2023-05-22",44.0942,45.9926,44.0942,45.7299,746400.0],["2023-05-23",46.5774,47.5011,44.9163,45.0604,654300.0],["2023-05-24",44.8909,45.1451,43.3569,43.3824,733600.0],["2023-05-25",43.4163,43.6112,41.2298,41.4755,1056200.0],["2023-05-26",41.4332,42.2891,41.323,42.1027,527400.0],["2023-05-30",42.6281,42.8739,39.7806,40.0179,629900.0],["2023-05-31",39.8304,42.6516,39.7792,42.4215,1192500.0],["2023-06-01",42.6176,42.8647,41.7482,42.3618,863200.0],["2023-06-02",42.4215,43.4102,42.1402,42.8733,724200.0],["2023-06-05",42.4812,42.6602,41.4157,41.5265,466700.0],["2023-06-06",41.4328,42.6772,41.3561,42.609,819500.0],["2023-06-07",45.3451,46.0184,43.1204,43.1545,1013000.0],["2023-06-08",43.0608,43.325,42.1658,42.413,778500.0],["2023-06-09",42.4045,43.0523,41.8675,41.9016,697400.0],["2023-06-12",42.1232,42.6005,41.8675,42.4386,321600.0],["2023-06-13",42.8903,43.308,41.0748,41.6373,894000.0],["2023-06-14",41.8078,42.1488,41.2453,41.4328,378700.0],["2023-06-15",41.1089,42.6176,40.9981,42.2084,548000.0],["2023-06-16",42.5664,42.5664,41.5351,41.876,1044200.0],["2023-06-20",41.3646,41.859,40.7594,41.0833,652400.0],["2023-06-21",40.8702,41.7226,40.606,41.1941,583700.0],["2023-06-22",40.8958,41.4498,40.6912,41.4498,424800.0],["2023-06-23",41.1345,41.501,40.1287,40.1372,1236800.0],["2023-06-26",40.0264,40.9128,39.7622,39.89,716400.0],["2023-06-27",40.1969,40.802,39.8474,40.4441,671600.0],["2023-06-28",40.4867,40.947,40.2821,40.5804,575400.0],["2023-06-29",40.41,41.9868,40.4014,41.2708,675000.0],["2023-06-30",41.4157,41.9612,41.0237,41.4839,1237200.0],["2023-07-03",41.7652,42.3619,41.6288,42.2766,341900.0],["2023-07-05",41.8931,42.8306,41.1089,42.5323,1106100.0],["2023-07-06",42.2937,42.9841,41.6629,41.7226,932300.0],["2023-07-07",41.6885,42.2425,41.2879,41.339,572300.0],["2023-07-10",41.2538,41.859,41.2027,41.6885,536200.0],["2023-07-11",43.325,46.8196,43.0523,45.4815,2053000.0],["2023-07-12",46.2741,47.9362,46.0099,47.135,1244200.0],["2023-07-13",47.8169,48.9164,47.3992,48.5414,873100.0],["2023-07-14",48.5243,48.7204,46.9901,47.0498,557200.0],["2023-07-17",47.0668,48.5243,46.7941,48.4902,665100.0],["2023-07-18",48.584,49.7943,48.4647,48.6607,934400.0],["2023-07-19",48.8227,49.138,47.314,47.4078,576700.0],["2023-07-20",47.135,47.2714,45.2939,45.507,728800.0],["2023-07-21",46.027,46.2059,44.8763,45.2769,463500.0],["2023-07-24",45.4474,45.7883,44.7484,44.8848,466700.0],["2023-07-25",44.7911,45.3025,44.3223,44.3393,598000.0],["2023-07-26",44.1603,44.5694,43.8194,44.0495,423300.0],["2023-07-27",44.7655,44.7655,42.43,42.6857,714200.0],["2023-07-28",43.3335,43.6233,42.6857,43.1631,418300.0],["2023-07-31",43.2142,44.0921,43.0949,43.8535,821600.0],["2023-08-01",44.4245,44.7399,39.4724,39.5576,1498100.0],["2023-08-02",38.8843,39.498,36.3613,36.5488,1302800.0],["2023-08-03",36.2675,37.1881,35.5942,36.7363,904800.0],["2023-08-04",36.6511,37.5972,36.4039,37.1881,828300.0],["2023-08-07",37.0261,37.6654,36.7534,37.2733,582100.0],["2023-08-08",36.4551,37.5546,36.0033,37.1284,692600.0],["2023-08-09",36.9835,37.4012,36.3613,37.3756,623100.0],["2023-08-10",37.5887,37.9808,36.8557,37.1028,576700.0],["2023-08-11",36.6767,37.3585,36.6767,37.0517,453000.0],["2023-08-14",36.6596,37.3415,36.5573,37.2392,761600.0],["2023-08-15",36.7363,36.8727,36.1908,36.3954,417600.0],["2023-08-16",36.1056,36.6,35.7987,35.8414,660800.0],["2023-08-17",35.9096,36.0374,35.3214,35.5004,582400.0],["2023-08-18",34.9379,35.705,34.614,35.347,362800.0],["2023-08-21",35.1424,35.7135,34.9634,35.5089,608000.0],["2023-08-22",35.6368,36.2931,35.5857,36.1653,430100.0],["2023-08-23",36.2249,37.0943,36.2249,37.0517,490500.0],["2023-08-24",37.1284,37.35,35.0061,35.5089,1010100.0],["2023-08-25",35.7987,36.259,34.9549,35.4919,396900.0],["2023-08-28",35.8073,36.0374,35.526,35.884,301600.0],["2023-08-29",35.9181,36.0885,35.7987,35.9436,332200.0],["2023-08-30",35.9093,36.3554,35.6863,36.3383,359500.0],["2023-08-31",36.75,36.9816,36.0637,36.1238,397600.0],["2023-09-01",36.5098,36.5098,35.9522,36.1667,392600.0],["2023-09-05",35.6691,36.2696,35.4804,35.9522,378000.0],["2023-09-06",35.9008,36.1924,35.6005,35.815,653100.0],["2023-09-07",35.3174,35.4375,34.3395,34.511,656000.0],["2023-09-08",34.3137,34.6569,33.3101,34.0735,887700.0],["2023-09-11",34.511,35.2745,33.9277,33.9449,883900.0],["2023-09-12",33.6532,33.9792,33.4559,33.5331,477200.0],["2023-09-13",33.5331,34.3738,33.5074,34.1422,443300.0],["2023-09-14",34.6397,35.3946,34.5539,35.0429,344900.0],["2023-09-15",35.1544,35.2745,34.2623,35.0258,920700.0],["2023-09-18",34.8456,34.9314,33.8934,34.3909,378800.0],["2023-09-19",34.1851,34.5539,33.3787,33.7819,448700.0],["2023-09-20",34.0993,34.1507,33.0956,33.25,423100.0],["2023-09-21",32.701,33.2243,32.478,32.7525,389500.0],["2023-09-22",33.0527,33.2672,32.3579,32.4351,285700.0],["2023-09-25",32.0576,32.4865,31.8174,32.1863,249900.0],["2023-09-26",31.8346,32.2206,31.3199,31.337,368400.0],["2023-09-27",31.4914,31.9718,31.2941,31.4571,417800.0],["2023-09-28",31.3628,32.1606,31.0539,32.1005,389400.0],["2023-09-29",32.6066,32.9412,32.2807,32.6409,424600.0],["2023-10-02",32.5552,33.3272,32.5294,32.8554,611700.0],["2023-10-03",32.4522,32.7267,31.9461,32.2892,352700.0],["2023-10-04",32.3407,32.5637,32.0061,32.2892,292500.0],["2023-10-05",32.212,32.2721,31.3284,31.6802,337500.0],["2023-10-06",31.2856,32.1091,31.0711,32.0061,424600.0],["2023-10-09",31.7831,32.7611,31.663,32.6924,285000.0],["2023-10-10",32.7696,34.0221,32.6924,33.6532,483900.0],["2023-10-11",33.7905,34.2365,32.8897,33.4387,334400.0],["2023-10-12",33.6189,33.6189,32.3407,32.5637,341200.0],["2023-10-13",32.6066,32.6581,31.6115,31.6716,399500.0],["2023-10-16",31.9976,33.3615,31.7059,33.2071,462700.0],["2023-10-17",32.6753,34.1336,32.6753,33.8505,465500.0],["2023-10-18",33.353,33.4559,32.8811,32.9755,299700.0],["2023-10-19",31.989,32.0919,29.4069,31.4743,794100.0],["2023-10-20",31.5601,31.603,30.3505,30.4106,521600.0],["2023-10-23",30.2218,31.1311,29.8787,30.3591,483000.0],["2023-10-24",30.7966,31.0368,30.1875,30.2133,388600.0],["2023-10-25",29.7757,30.2476,29.5956,30.0245,414700.0],["2023-10-26",29.8186,30.3248,29.4669,29.7929,335800.0],["2023-10-27",29.7414,30.1017,28.9951,29.0895,550100.0],["2023-10-30",29.5956,29.8358,29.0123,29.4326,313200.0],["2023-10-31",33.799,36.0466,33.2157,34.8971,1472400.0],["2023-11-01",34.9228,35.2145,31.7659,32.0147,911200.0],["2023-11-02",32.8211,34.2708,32.4093,34.2537,761600.0],["2023-11-03",35.1802,35.7892,34.3309,35.7807,704400.0],["2023-11-06",35.4976,36.3983,35.1373,36.2353,734000.0],["2023-11-07",36.1152,36.4755,35.3346,35.6606,517600.0],["2023-11-08",35.5405,36.3297,34.8113,35.326,537000.0],["2023-11-09",35.6434,35.7549,33.9363,34.1336,305200.0],["2023-11-10",34.2108,35.0601,33.7476,34.9657,265300.0],["2023-11-13",34.7856,34.9914,34.3995,34.6397,275700.0],["2023-11-14",36.1838,38.6973,36.038,38.5686,769000.0],["2023-11-15",38.5858,39.6838,38.4571,38.989,805100.0],["2023-11-16",38.5944,38.5944,37.402,37.6936,378900.0],["2023-11-17",37.9167,38.8517,37.5049,38.5944,464700.0],["2023-11-20",38.4829,39.3321,38.337,39.315,416200.0],["2023-11-21",39.1348,39.7868,38.5429,38.5429,534000.0],["2023-11-22",39.0748,39.4694,38.5172,38.9289,410200.0],["2023-11-24",38.603,39.2892,38.5172,38.663,171900.0],["2023-11-27",38.3285,39.0319,37.9767,38.1226,392200.0],["2023-11-28",38.2427,39.0147,37.9596,38.5601,314000.0],["2023-11-29",39.0002,39.7597,38.2407,38.258,348100.0],["2023-11-30",38.6723,38.8362,37.8524,37.8955,404400.0],["2023-12-01",37.8265,39.518,37.1965,39.5094,414300.0],["2023-12-04",38.9916,41.2786,38.9916,40.6572,524800.0],["2023-12-05",40.1308,40.1739,38.4479,38.5514,403200.0],["2023-12-06",39.0175,39.3799,38.3616,39.121,458900.0],["2023-12-07",39.052,39.7338,38.9657,39.285,388600.0],["2023-12-08",39.2505,40.0186,38.6982,38.8708,419100.0],["2023-12-11",38.7154,39.0951,38.4392,38.6291,290400.0],["2023-12-12",38.5342,38.9829,38.0164,38.819,289000.0],["2023-12-13",38.7413,40.5537,37.8265,40.4501,578400.0],["2023-12-14",41.7187,44.0058,39.0693,39.9841,759100.0],["2023-12-15",40.3897,40.4415,39.285,39.9323,2283200.0],["2023-12-18",40.2861,40.9334,39.5784,40.9248,510800.0],["2023-12-19",41.5893,42.1244,41.4167,41.667,334000.0],["2023-12-20",41.5893,42.2797,40.7694,41.0197,431400.0],["2023-12-21",41.5461,42.7975,41.3304,42.5904,495900.0],["2023-12-22",42.4437,43.1773,41.6583,42.297,616200.0],["2023-12-26",42.4178,42.4178,41.9172,42.0122,248500.0],["2023-12-27",41.8914,42.3574,41.7964,41.9,292400.0],["2023-12-28",41.7705,42.2538,41.4944,42.0294,273100.0],["2023-12-29",41.805,42.5645,41.3908,41.667,450900.0],["2024-01-02",41.0887,41.8827,40.709,41.0801,642600.0],["2024-01-03",40.5278,40.6917,39.6993,39.7165,550100.0],["2024-01-04",39.5698,40.1912,39.0865,40.0445,342400.0],["2024-01-05",39.6647,41.1491,39.6647,40.5537,315000.0],["2024-01-08",40.7953,42.7285,40.3465,42.366,443400.0],["2024-01-09",41.8482,42.6508,41.4598,41.7705,354100.0],["2024-01-10",41.5634,42.7285,41.3045,42.2711,424600.0],["2024-01-11",42.2883,42.3142,41.2527,42.0898,358500.0],["2024-01-12",42.4092,43.0996,41.7705,42.0726,521000.0],["2024-01-16",41.6066,41.7274,41.0715,41.3994,513100.0],["2024-01-17",40.5105,41.6756,40.2516,41.503,371000.0],["2024-01-18",41.8741,41.9949,41.1578,41.9259,252800.0],["2024-01-19",42.2538,43.2808,41.7015,43.091,336400.0],["2024-01-22",43.6088,44.5409,42.8579,43.2463,629800.0],["2024-01-23",43.954,44.515,42.8752,43.1514,520100.0],["2024-01-24",43.6778,43.6778,41.1837,41.3045,533400.0],["2024-01-25",41.9,41.9518,41.0628,41.4685,405300.0],["2024-01-26",41.7101,42.0467,40.1826,40.3034,833800.0],["2024-01-29",40.4328,41.7446,40.1135,41.7274,428100.0],["2024-01-30",42.3229,42.7026,41.6324,42.4092,527300.0],["2024-01-31",41.8482,42.3401,40.3206,40.5364,444600.0],["2024-02-01",40.9334,41.3822,40.5364,40.8902,297500.0],["2024-02-02",40.545,41.4857,40.0704,41.1405,268300.0],["2024-02-05",40.7349,40.9248,38.2321,38.3616,665500.0],["2024-02-06",38.4565,39.2591,37.8696,38.8362,536800.0],["2024-02-07",38.6205,38.8103,37.7316,37.8438,491900.0],["2024-02-08",37.8437,38.5169,37.4295,38.2321,616900.0],["2024-02-09",38.2321,40.0617,38.0854,39.9495,369800.0],["2024-02-12",40.312,42.6249,40.312,41.6929,492000.0],["2024-02-13",39.7252,40.0704,38.0423,38.4392,492200.0],["2024-02-14",39.2332,40.5623,38.8362,40.4587,352800.0],["2024-02-15",40.9161,41.8827,40.5105,41.2527,437200.0],["2024-02-16",40.3897,40.4328,38.8621,39.0088,528900.0],["2024-02-20",38.1544,38.6723,37.7747,38.3788,869000.0],["2024-02-21",34.081,37.9905,31.7594,37.8955,1393800.0],["2024-02-22",37.6539,38.6981,37.067,38.5946,774300.0],["2024-02-23",38.5342,40.5537,38.4306,40.3638,660800.0],["2024-02-26",40.3897,41.4771,40.0013,40.1222,597500.0],["2024-02-27",40.7176,40.873,39.8115,40.8385,434700.0],["2024-02-28",40.3781,41.1251,40.1002,40.9166,783900.0],["2024-02-29",41.6722,42.6624,41.1424,42.3497,455500.0],["2024-03-01",42.5668,43.7394,41.4725,43.4962,551000.0],["2024-03-04",43.6004,44.1736,42.8361,42.9924,651100.0],["2024-03-05",42.4626,44.0086,42.0631,43.861,471600.0],["2024-03-06",44.2952,44.5645,42.5581,43.4614,681300.0],["2024-03-07",43.9391,45.1811,43.4441,44.9814,652800.0],["2024-03-08",45.7109,47.2569,43.7567,43.7828,776000.0],["2024-03-11",44.0607,45.129,43.4093,43.4875,491100.0],["2024-03-12",43.4962,44.2431,42.9229,43.887,443500.0],["2024-03-13",43.6178,45.5546,43.6178,44.6253,481300.0],["2024-03-14",44.521,44.5992,42.0891,42.6797,575600.0],["2024-03-15",42.4105,42.8795,41.8286,42.1934,2011500.0],["2024-03-18",42.5147,42.8621,41.0208,41.1859,518900.0],["2024-03-19",40.769,41.6201,39.9091,40.0741,525500.0],["2024-03-20",40.1002,41.5072,39.8136,41.0469,524900.0],["2024-03-21",41.2119,42.0544,40.9079,41.8981,386100.0],["2024-03-22",41.9068,42.0197,40.0394,40.3,311700.0],["2024-03-25",40.2826,41.5159,40.0828,41.0382,414400.0],["2024-03-26",41.5593,41.5941,39.8223,39.857,296900.0],["2024-03-27",40.2913,40.9948,39.8744,40.0828,416000.0],["2024-03-28",40.0828,40.5171,39.7441,39.7875,512100.0],["2024-04-01",40.0134,40.3521,38.9364,39.2664,504500.0],["2024-04-02",38.4847,38.6932,36.7477,37.981,694900.0],["2024-04-03",37.7638,38.3892,37.2254,37.512,477400.0],["2024-04-04",37.9028,38.6671,37.7378,37.9897,362800.0],["2024-04-05",37.6075,38.4674,37.373,37.8073,336400.0],["2024-04-08",38.4587,39.2056,38.0157,38.0244,371400.0],["2024-04-09",38.1634,38.8235,37.8941,38.4413,278700.0],["2024-04-10",37.2427,37.2427,35.7923,36.0442,377600.0],["2024-04-11",36.4003,37.2862,36.0615,36.9822,343600.0],["2024-04-12",36.6434,36.6869,35.8531,36.131,272800.0],["2024-04-15",36.3308,36.6869,35.2277,35.4188,373100.0],["2024-04-16",35.2972,35.6359,34.9498,35.2885,317300.0],["2024-04-17",35.6359,35.8704,35.054,35.2277,456200.0],["2024-04-18",35.2885,35.7228,34.8282,35.4883,369700.0],["2024-04-19",35.2364,36.1918,35.2017,35.6012,405500.0],["2024-04-22",35.8183,36.4611,35.3841,36.3568,322100.0],["2024-04-23",36.2873,37.7291,36.2873,37.1646,309100.0],["2024-04-24",36.9387,37.3469,36.7042,37.1472,273100.0],["2024-04-25",36.2873,36.765,35.7923,36.6348,238200.0],["2024-04-26",36.8953,37.538,36.6521,36.7911,159700.0],["2024-04-29",36.904,37.3904,36.7129,37.2862,272300.0],["2024-04-30",36.8171,37.5554,36.7216,37.0951,445000.0],["2024-05-01",37.2688,38.3284,36.6608,36.8606,626500.0],["2024-05-02",38.7713,38.8756,34.9151,36.2613,652900.0],["2024-05-03",37.4338,38.2937,33.8468,34.0813,614800.0],["2024-05-06",34.4461,34.889,33.8554,34.6892,584300.0],["2024-05-07",34.7066,35.3927,34.0726,34.1334,344400.0],["2024-05-08",33.3951,34.0726,33.2562,33.5775,387500.0],["2024-05-09",33.4472,34.8543,33.2735,34.8543,387200.0],["2024-05-10",34.8282,35.2972,34.3766,35.2625,386700.0],["2024-05-13",35.6099,37.3296,35.6099,36.2526,459400.0],["2024-05-14",36.9561,37.8246,36.8866,37.1819,558200.0],["2024-05-15",37.6596,37.8768,36.5305,37.2427,443100.0],["2024-05-16",37.1038,37.3817,36.4437,36.4958,337900.0],["2024-05-17",36.435,36.8258,36.2439,36.4263,276300.0],["2024-05-20",36.296,36.6695,35.8531,36.0442,286000.0],["2024-05-21",35.8096,35.8791,35.2017,35.219,269700.0],["2024-05-22",35.028,35.4536,33.9597,34.0031,323800.0],["2024-05-23",34.0552,34.1421,32.6656,32.7524,505100.0],["2024-05-24",32.9087,33.2909,32.1357,32.3008,384600.0],["2024-05-28",32.3268,32.5526,31.6233,31.7623,1074600.0],["2024-05-29",32.1357,33.5515,32.0315,33.0043,1813100.0],["2024-05-30",33.2757,36.0596,33.2757,35.8845,776200.0],["2024-05-31",36.1121,36.1121,35.0878,35.5693,473800.0],["2024-06-03",35.8582,36.1909,34.5801,34.6151,415500.0],["2024-06-04",34.1511,35.0178,33.5208,33.7046,418100.0],["2024-06-05",33.8797,34.3262,33.5646,34.1511,377600.0],["2024-06-06",34.011,34.6064,33.9323,34.5626,215300.0],["2024-06-07",33.8885,34.3612,33.1181,33.2932,337400.0],["2024-06-10",32.8642,34.0198,32.6454,33.8097,348500.0],["2024-06-11",33.4245,33.8535,32.9342,33.8185,285000.0],["2024-06-12",35.0178,35.797,34.6239,34.939,541700.0],["2024-06-13",34.7639,35.6481,34.6676,35.0966,443900.0],["2024-06-14",34.5801,35.7532,34.4137,35.4993,477800.0],["2024-06-17",35.2192,35.7007,34.6589,34.6589,431100.0],["2024-06-18",34.4488,35.6394,34.3787,35.0178,387300.0],["2024-06-20",35.0003,35.4993,34.7202,34.799,395800.0],["2024-06-21",34.7289,34.8427,32.9518,33.2757,840900.0],["2024-06-24",33.2932,33.9673,32.7942,33.1093,377300.0],["2024-06-25",33.0218,33.1619,32.6366,33.0656,272000.0],["2024-06-26",32.8555,33.372,32.8379,33.2144,381500.0],["2024-06-27",33.477,33.976,33.2231,33.5296,474600.0],["2024-06-28",33.7572,34.0023,33.1268,33.8797,863700.0],["2024-07-01",33.7747,34.1073,32.2864,32.7241,368200.0],["2024-07-02",32.7154,32.7329,31.2534,31.3059,252700.0],["2024-07-03",31.3059,31.6999,30.8594,31.2009,202200.0],["2024-07-05",31.1746,31.2184,30.4217,30.6581,349800.0],["2024-07-08",30.8157,31.0608,30.1066,30.7106,313200.0],["2024-07-09",30.7106,31.7174,30.4392,31.7086,341500.0],["2024-07-10",31.8575,32.4528,31.3059,32.3652,458900.0],["2024-07-11",33.2669,34.0285,32.8467,33.9585,510900.0],["2024-07-12",34.4488,34.6151,33.7046,34.4575,454000.0],["2024-07-15",34.7026,35.9195,34.5713,35.4293,524200.0],["2024-07-16",35.9545,37.4165,35.7619,37.4078,552100.0],["2024-07-17",36.8212,37.758,35.902,37.0138,428100.0],["2024-07-18",36.8825,37.758,35.8145,35.9983,393700.0],["2024-07-19",35.8933,36.3222,35.3855,35.5606,353500.0],["2024-07-22",35.6919,36.0946,35.3505,36.0246,342400.0],["2024-07-23",36.0596,36.5498,35.4993,36.3047,428000.0],["2024-07-24",36.0421,36.6636,35.1491,35.1491,364000.0],["2024-07-25",35.1491,36.9613,34.7639,36.6374,359600.0],["2024-07-26",37.2589,37.7054,36.7074,37.3027,360000.0],["2024-07-29",37.4953,37.8017,37.0051,37.4603,359200.0],["2024-07-30",37.6441,38.2657,36.8825,38.1081,434500.0],["2024-07-31",38.2745,40.358,37.7142,38.7122,772700.0],["2024-08-01",38.9135,38.9135,35.2979,35.4905,903900.0],["2024-08-02",34.1161,35.4468,33.4683,34.5713,566200.0],["2024-08-05",32.2514,33.7572,32.1726,33.2407,818700.0],["2024-08-06",31.8662,32.3564,29.4762,32.1551,1327700.0],["2024-08-07",32.7154,34.7202,31.945,32.015,812600.0],["2024-08-08",32.444,33.5996,32.2602,33.013,624400.0],["2024-08-09",32.9693,33.1444,31.8662,31.9975,450400.0],["2024-08-12",31.9275,31.9888,30.553,30.6931,481600.0],["2024-08-13",30.9032,32.0763,30.6756,31.5511,576300.0],["2024-08-14",31.7261,31.9012,31.2184,31.2797,383800.0],["2024-08-15",32.1201,32.6541,31.8049,32.1726,421200.0],["2024-08-16",32.1026,32.6804,31.5773,31.6211,410200.0],["2024-08-19",31.7787,32.0238,31.2884,31.3672,779900.0],["2024-08-20",31.1834,31.3847,30.8945,31.1396,519300.0],["2024-08-21",31.2884,31.3935,29.8177,30.1853,979600.0],["2024-08-22",30.3342,30.3692,28.6446,28.7409,813500.0],["2024-08-23",29.1611,30.3692,28.8372,30.2554,899900.0],["2024-08-26",30.6143,30.8332,30.0803,30.2204,403300.0],["2024-08-27",30.0278,30.3955,29.6688,29.9402,410000.0],["2024-08-28",29.6863,30.0978,29.2224,30.0978,527100.0],["2024-08-29",30.4069,31.6257,30.1596,31.2106,456100.0],["2024-08-30",31.5462,31.6875,31.0251,31.6875,332000.0],["2024-09-03",31.0958,31.6963,30.3274,30.3274,362400.0],["2024-09-04",30.0537,30.8662,29.9035,30.3009,362700.0],["2024-09-05",30.3451,31.0251,30.3098,30.6807,382400.0],["2024-09-06",30.7867,31.0074,29.8947,29.9123,315200.0],["2024-09-09",29.9212,30.6189,29.9212,30.0801,494800.0],["2024-09-10",30.0536,30.4687,29.3118,29.6827,452500.0],["2024-09-11",29.5326,29.7269,29.0557,29.4708,342100.0],["2024-09-12",29.6121,29.93,28.5964,28.7024,449400.0],["2024-09-13",29.2412,29.9123,29.0292,29.5856,608700.0],["2024-09-16",29.6032,29.8152,28.8614,29.7887,840500.0],["2024-09-17",30.0978,31.1223,29.8505,31.0251,814100.0],["2024-09-18",31.1311,32.5,30.9633,31.4844,622200.0],["2024-09-19",32.3233,32.3233,31.3342,31.8376,560500.0],["2024-09-20",31.7581,31.7935,30.981,31.2017,2550400.0],["2024-09-23",31.2989,31.4667,30.6895,31.3519,368700.0],["2024-09-24",31.5903,31.5903,30.6542,30.9368,391100.0],["2024-09-25",30.822,31.1134,30.5217,30.8661,336700.0],["2024-09-26",31.5109,31.5109,30.769,31.2989,391000.0],["2024-09-27",31.6963,31.8023,31.1399,31.3784,361700.0],["2024-09-30",31.3254,31.7846,31.0163,31.2371,388400.0],["2024-10-01",31.3254,31.3254,28.9232,28.9762,590400.0],["2024-10-02",28.6494,29.1793,28.2785,28.4022,587600.0],["2024-10-03",28.0754,28.3138,27.6426,28.146,690900.0],["2024-10-04",28.7201,29.2853,28.3138,28.8791,611700.0],["2024-10-07",28.7201,29.0204,26.9715,27.2276,632900.0],["2024-10-08",27.1657,27.7575,26.7242,27.5013,476100.0],["2024-10-09",27.3777,27.6691,27.1569,27.4748,350100.0],["2024-10-10",27.1746,27.7751,27.1746,27.36,465900.0],["2024-10-11",27.307,27.9959,27.307,27.7839,401000.0],["2024-10-14",27.5367,27.6603,27.0421,27.1304,331700.0],["2024-10-15",27.1216,27.8193,26.8743,27.5543,522300.0],["2024-10-16",27.8193,28.1637,27.5455,27.9694,427200.0],["2024-10-17",27.8104,27.8104,26.8036,27.5897,297800.0],["2024-10-18",27.6868,27.7133,26.7507,26.7948,387700.0],["2024-10-21",26.786,27.0863,25.8498,26.053,569900.0],["2024-10-22",25.947,26.4416,25.7969,26.3091,763500.0],["2024-10-23",26.2296,26.627,26.1943,26.3621,596600.0],["2024-10-24",26.3886,26.4945,25.5672,25.841,438200.0],["2024-10-25",25.9735,26.4769,25.8145,25.8587,364500.0],["2024-10-28",26.2296,26.5475,25.9028,26.0795,726500.0],["2024-10-29",29.1528,29.9742,27.4484,29.0292,1870400.0],["2024-10-30",28.5258,29.4531,27.572,29.25,1122400.0],["2024-10-31",29.1352,29.3295,27.9871,28.3403,862500.0],["2024-11-01",28.7466,29.3648,28.3492,28.3757,850500.0],["2024-11-04",28.3227,28.8879,28.0136,28.7466,428900.0],["2024-11-05",28.7289,28.9939,28.4905,28.932,347900.0],["2024-11-06",30.3892,30.928,29.7975,30.5306,455300.0],["2024-11-07",30.5305,31.0428,30.195,30.2126,386200.0],["2024-11-08",30.1155,30.1508,29.1087,29.1705,385500.0],["2024-11-11",29.5767,29.8329,29.0645,29.3383,446200.0],["2024-11-12",29.0645,29.1617,27.731,27.8634,369900.0],["2024-11-13",28.0401,28.252,27.4748,27.5543,518200.0],["2024-11-14",27.572,27.7751,27.0598,27.6426,379600.0],["2024-11-15",27.7839,27.7839,26.8125,26.9803,263600.0],["2024-11-18",26.9803,27.0774,25.9558,26.0618,339600.0],["2024-11-19",25.6114,26.1678,25.4789,26.0971,277900.0],["2024-11-20",26.0971,26.9096,25.8057,26.9008,282800.0],["2024-11-21",26.9185,26.9626,26.053,26.5299,357700.0],["2024-11-22",26.5564,27.4042,26.5564,27.36,305900.0],["2024-11-25",27.6073,29.0822,27.4925,28.3492,492100.0],["2024-11-26",27.9164,28.146,27.2717,27.7221,310600.0],["2024-11-27",28.1195,28.6318,27.7663,28.0577,263200.0],["2024-11-29",28.138,28.3876,27.924,28.245,173300.0],["2024-12-02",28.3252,29.7428,28.0221,29.4664,444400.0],["2024-12-03",29.4664,29.7428,28.7799,29.19,356800.0],["2024-12-04",29.3327,30.2242,29.3327,30.0548,392400.0],["2024-12-05",30.0905,30.3045,27.8348,27.9597,409400.0],["2024-12-06",28.5303,29.0652,28.0845,28.8512,386600.0],["2024-12-09",29.2524,30.1173,29.0117,29.1722,300600.0],["2024-12-10",29.0919,29.5645,28.9225,29.0652,358900.0],["2024-12-11",29.2881,29.3772,28.6194,28.9404,279000.0],["2024-12-12",28.7888,29.0474,28.0577,28.8156,456900.0],["2024-12-13",28.6729,28.8334,27.9062,28.7977,590100.0],["2024-12-16",28.7175,29.1989,27.8705,28.1736,260500.0],["2024-12-17",28.2182,28.6105,27.7813,28.2004,328200.0],["2024-12-18",28.2806,28.878,26.4351,26.8006,336100.0],["2024-12-19",27.0057,27.5763,26.1943,26.7115,307500.0],["2024-12-20",26.1943,27.2999,25.8734,26.8363,967700.0],["2024-12-23",26.9522,27.4069,26.6045,27.0503,389700.0],["2024-12-24",27.0146,27.0681,26.6134,26.9433,137100.0],["2024-12-26",26.7739,27.5763,26.7739,27.3712,227200.0],["2024-12-27",27.2999,27.2999,26.3281,26.9789,283800.0],["2024-12-30",26.7025,27.2375,26.123,27.1394,342300.0],["2024-12-31",27.3712,27.8348,26.9968,27.0592,329800.0],["2025-01-02",27.3445,27.4158,25.9893,26.0071,336700.0],["2025-01-03",26.1319,29.7695,25.5346,28.0577,1561200.0],["2025-01-06",28.3965,28.7799,25.9804,26.7917,774800.0],["2025-01-07",33.0238,34.5929,30.6254,30.7592,5091800.0],["2025-01-08",29.297,29.9122,26.1676,27.3445,2573600.0],["2025-01-10",26.8898,27.6119,26.6223,27.2642,911400.0],["2025-01-13",26.7471,26.8898,25.2671,25.5524,1373900.0],["2025-01-14",25.6683,26.6223,24.3399,26.3637,1069400.0],["2025-01-15",27.1929,28.1201,26.5331,28.031,546800.0],["2025-01-16",27.7546,28.245,27.3266,27.8705,728800.0],["2025-01-17",28.3698,28.6551,27.5228,27.603,565900.0],["2025-01-21",27.7724,28.5481,27.2731,28.4768,616700.0],["2025-01-22",28.2984,28.7086,26.9165,27.184,583100.0],["2025-01-23",26.8809,27.2196,26.0339,26.3281,632700.0],["2025-01-24",26.3994,26.7382,25.7931,26.0874,642200.0],["2025-01-27",26.0071,26.5688,25.178,25.704,527600.0],["2025-01-28",26.1141,26.6045,25.4633,26.23,461400.0],["2025-01-29",25.9804,25.9804,25.2849,25.6772,286200.0],["2025-01-30",26.0784,26.2568,25.4187,25.6416,244500.0],["2025-01-31",25.5792,26.3727,25.3652,26.3192,557000.0],["2025-02-03",25.6772,26.6401,25.4365,26.1765,489500.0],["2025-02-04",26.1943,26.7293,25.9358,26.5421,258100.0],["2025-02-05",26.5688,26.863,26.1408,26.7917,322500.0],["2025-02-06",26.9433,28.2628,26.8363,27.6565,536200.0],["2025-02-07",27.6209,28.2182,27.0592,28.1469,536200.0],["2025-02-10",28.3876,28.5303,27.505,27.71,297800.0],["2025-02-11",27.2999,27.4693,26.3637,26.7025,243000.0],["2025-02-12",26.2122,26.5777,26.0517,26.2924,254100.0],["2025-02-13",26.3281,26.4707,26.0339,26.2657,352200.0],["2025-02-14",26.4172,26.7115,25.5613,25.5881,211200.0],["2025-02-18",25.4989,25.5881,24.1437,24.9105,455100.0],["2025-02-19",24.643,24.7054,23.7514,24.0367,652400.0],["2025-02-20",23.9832,24.5628,23.4394,23.4572,419800.0],["2025-02-21",23.9298,23.9298,22.4052,22.6548,538100.0],["2025-02-24",22.8331,22.8599,21.5047,21.8256,568500.0],["2025-02-25",21.897,21.897,19.9801,20.3278,783200.0],["2025-02-26",20.3813,20.8271,19.9355,20.3189,765700.0],["2025-02-27",20.1762,20.417,19.4452,19.5878,810300.0],["2025-02-28",19.5967,20.0158,19.0529,19.1598,938400.0],["2025-03-03",19.2936,19.4897,18.5536,18.5536,551600.0],["2025-03-04",18.0989,18.9102,17.8671,18.5982,515300.0],["2025-03-05",18.5803,18.6784,18.1702,18.4912,560400.0],["2025-03-06",18.3009,18.7811,18.011,18.1288,827700.0],["2025-03-07",18.0472,18.319,17.7483,18.2828,507000.0],["2025-03-10",17.9838,18.7901,17.6848,18.5093,699100.0],["2025-03-11",18.5093,18.7448,18.1469,18.3281,576700.0],["2025-03-12",18.3825,18.6814,17.712,17.9204,446100.0],["2025-03-13",17.8932,18.0744,17.4493,17.5852,367400.0],["2025-03-14",17.7936,17.8932,17.3315,17.712,327900.0],["2025-03-17",17.6848,17.9385,17.1684,17.7754,417400.0],["2025-03-18",17.6486,17.6577,16.8785,17.5036,799000.0],["2025-03-19",17.4765,18.0744,17.4765,17.7301,503900.0],["2025-03-20",17.5036,17.8117,17.4855,17.6848,250200.0],["2025-03-21",17.4402,17.8117,17.3949,17.7392,704400.0],["2025-03-24",17.8207,18.165,17.703,17.857,323700.0],["2025-03-25",17.866,17.8842,17.2953,17.413,424300.0],["2025-03-26",17.3496,17.7483,16.6339,16.797,587200.0],["2025-03-27",16.797,16.8242,16.3983,16.6973,584500.0],["2025-03-28",16.5795,16.7154,15.9182,16.1175,467700.0],["2025-03-31",15.8548,17.0507,15.5558,16.8785,764300.0],["2025-04-01",16.7064,17.3768,16.5342,16.8513,460800.0],["2025-04-02",16.5705,16.8513,16.3893,16.4255,308400.0],["2025-04-03",15.5558,15.5648,14.6679,14.7857,637100.0],["2025-04-04",14.079,14.5139,13.0009,14.2783,830600.0],["2025-04-07",13.8525,15.1028,13.2727,13.9975,1132000.0],["2025-04-08",14.4958,14.6226,13.01,13.1821,811000.0],["2025-04-09",13.0462,15.3474,13.0281,15.1028,755800.0],["2025-04-10",14.5139,14.7042,13.5807,13.8978,499600.0],["2025-04-11",13.9975,14.2602,13.5898,14.07,853500.0],["2025-04-14",14.3236,14.4777,13.6894,13.7438,417200.0],["2025-04-15",13.7166,14.0156,13.5807,13.8525,353300.0],["2025-04-16",13.771,13.9794,13.3905,13.5717,279100.0],["2025-04-17",13.5807,14.0971,13.5082,13.8706,417500.0],["2025-04-21",13.6079,14.5864,13.472,14.5592,530700.0],["2025-04-22",14.6679,14.9578,14.4052,14.7948,325500.0],["2025-04-23",15.2206,15.5467,14.5411,14.6498,516700.0],["2025-04-24",14.7223,15.4018,14.5954,15.3021,356000.0],["2025-04-25",15.1934,15.4471,14.9306,15.4018,196200.0],["2025-04-28",15.4108,15.5467,15.0484,15.3293,201500.0],["2025-04-29",15.3746,15.4742,14.9397,15.2206,265000.0],["2025-04-30",14.8582,14.9488,14.4142,14.4595,314900.0],["2025-05-01",14.677,15.0394,14.6317,14.8853,267000.0],["2025-05-02",15.737,16.1084,14.9941,15.1843,356600.0],["2025-05-05",15.0303,15.9272,14.9578,15.8729,279900.0],["2025-05-06",15.6917,16.1084,15.5286,15.891,269100.0],["2025-05-07",15.9182,16.2534,15.4289,15.7098,247900.0],["2025-05-08",16.2171,17.1413,15.8548,16.9963,318600.0],["2025-05-09",16.951,17.0325,16.7064,16.8695,217300.0],["2025-05-12",17.703,18.0201,16.7336,17.9476,311100.0],["2025-05-13",17.9657,18.165,16.8242,17.5218,314400.0],["2025-05-14",17.5218,17.7483,17.2319,17.4855,527700.0],["2025-05-15",17.404,17.5127,16.8785,17.1141,154000.0],["2025-05-16",17.1775,17.3677,16.5342,16.9057,244500.0],["2025-05-19",16.4889,16.7517,16.3712,16.7426,197300.0],["2025-05-20",16.7064,16.7698,16.3983,16.5342,155900.0],["2025-05-21",16.3168,16.5252,15.9816,16.2171,166600.0],["2025-05-22",16.1809,16.9782,16.0812,16.806,192200.0],["2025-05-23",16.4346,16.5524,16.1537,16.353,158600.0],["2025-05-27",16.6611,16.797,16.3893,16.6158,170500.0],["2025-05-28",16.643,16.7154,16.3621,16.3621,162900.0],["2025-05-29",16.5252,16.6067,15.9635,16.5433,208200.0],["2025-05-30",16.5342,16.9057,16.3802,16.7154,424900.0],["2025-06-02",16.3802,16.6339,16.2171,16.3349,232800.0],["2025-06-03",16.3259,17.1684,16.2715,16.7517,288900.0],["2025-06-04",16.7517,16.9057,16.4708,16.5977,320800.0],["2025-06-05",16.7084,16.8468,16.4593,16.4777,244700.0],["2025-06-06",16.8099,16.939,16.0533,16.2563,282100.0],["2025-06-09",16.4224,16.57,16.2102,16.3855,243700.0],["2025-06-10",16.4962,17.5479,16.4316,17.5203,308100.0],["2025-06-11",18.2768,18.3783,17.511,17.5295,392500.0],["2025-06-12",17.3173,17.6494,16.9575,17.0497,203100.0],["2025-06-13",16.7361,16.8744,16.1733,16.2102,191500.0],["2025-06-16",16.6069,16.9483,16.4593,16.8652,198600.0],["2025-06-17",16.6715,16.8283,16.3209,16.4408,247200.0],["2025-06-18",16.4131,17.797,16.4131,17.6218,420700.0],["2025-06-20",17.7232,17.7232,16.8837,16.939,403900.0],["2025-06-23",16.7084,17.4557,16.6161,16.9113,326900.0],["2025-06-24",17.2066,17.5756,17.1605,17.4188,298000.0],["2025-06-25",17.4557,17.5018,17.0036,17.1143,113200.0],["2025-06-26",17.1974,17.2066,16.8468,17.1605,130300.0],["2025-06-27",17.1605,17.4188,17.0866,17.3357,725400.0],["2025-06-30",17.4741,17.5848,17.0959,17.4926,169500.0],["2025-07-01",17.428,18.9411,17.3911,18.5444,352400.0],["2025-07-02",18.4336,18.6366,17.9908,18.3967,297200.0],["2025-07-03",18.5259,18.6182,18.1384,18.4244,105000.0],["2025-07-07",18.2214,18.5813,17.8985,17.9539,170800.0],["2025-07-08",18.0831,18.5905,17.9539,18.2399,447600.0],["2025-07-09",18.2584,18.4613,17.8709,18.2768,197400.0],["2025-07-10",18.2214,18.8027,18.0646,18.5075,146700.0],["2025-07-11",18.286,18.286,17.6771,17.7048,174400.0],["2025-07-14",17.7878,17.7878,17.3081,17.3819,158900.0],["2025-07-15",17.3911,17.5756,16.8744,16.8929,235200.0],["2025-07-16",17.0405,17.1789,16.5146,16.9575,216300.0],["2025-07-17",16.7914,17.225,16.7914,17.0774,217500.0],["2025-07-18",17.1051,17.1881,16.653,16.7637,300300.0],["2025-07-21",17.0682,17.4003,16.8283,16.9483,209200.0],["2025-07-22",16.939,17.8616,16.939,17.5849,422800.0],["2025-07-23",17.8801,19.2363,17.5664,19.2179,735100.0],["2025-07-24",18.9964,19.2732,18.3783,18.3967,303800.0],["2025-07-25",18.3967,18.6089,18.0554,18.5905,217300.0],["2025-07-28",18.6551,18.8027,18.2584,18.2768,149200.0],["2025-07-29",19.2179,19.6423,18.7658,18.7658,515800.0],["2025-07-30",18.8027,18.8857,18.0738,18.1753,303600.0],["2025-07-31",18.1753,18.286,17.5203,17.6771,249600.0],["2025-08-01",17.2066,17.7048,16.9483,17.2158,279000.0],["2025-08-04",17.4372,18.6643,17.4372,18.5167,282900.0],["2025-08-05",18.4798,18.7289,18.3506,18.5813,248100.0],["2025-08-06",18.6643,19.9559,18.5536,19.8176,550000.0],["2025-08-07",19.9744,20.2973,18.775,18.7842,424300.0],["2025-08-08",18.5167,19.2732,18.3506,18.5259,286000.0],["2025-08-11",18.5351,18.7012,17.9262,18.2584,190100.0],["2025-08-12",18.4244,18.978,18.2214,18.6643,244000.0],["2025-08-13",18.3414,20.3711,18.3414,20.0298,413600.0],["2025-08-14",19.7068,19.8268,19.3747,19.4116,177500.0],["2025-08-15",19.4393,20.122,19.3747,19.7807,268700.0],["2025-08-18",19.8637,20.1958,19.6792,19.9559,145000.0],["2025-08-19",19.9283,20.7125,19.5315,19.5592,235900.0],["2025-08-20",19.5315,19.8914,19.4485,19.5223,188300.0],["2025-08-21",19.4485,19.8268,19.3009,19.7807,101900.0],["2025-08-22",19.836,20.5741,19.836,20.2327,207600.0],["2025-08-25",20.1589,20.2973,19.5961,19.6054,174900.0],["2025-08-26",19.4762,19.836,19.1164,19.2732,186900.0],["2025-08-27",19.1625,19.4762,18.9226,18.978,271000.0],["2025-08-28",19.1717,19.2548,18.8304,19.0702,145300.0],["2025-08-29",19.0333,19.5039,19.0241,19.3101,190200.0],["2025-09-02",18.9319,19.4577,18.7289,18.8396,223200.0],["2025-09-03",18.8857,19.4393,18.8857,19.4024,309600.0],["2025-09-04",19.5055,19.5055,18.8119,19.2993,212600.0],["2025-09-05",19.5149,19.7398,18.7838,18.8494,245000.0],["2025-09-08",18.8869,19.1493,18.5119,19.1306,185500.0],["2025-09-09",19.1306,19.1306,18.84,18.9993,107700.0],["2025-09-10",19.0462,19.0743,18.7275,18.8962,219600.0],["2025-09-11",18.915,19.9554,18.8681,19.8242,196100.0],["2025-09-12",19.8242,19.8429,19.318,19.6086,137700.0],["2025-09-15",19.7773,20.6771,19.7773,20.6396,292100.0],["2025-09-16",20.6396,20.7427,20.2741,20.6209,152300.0],["2025-09-17",20.649,21.0614,20.1335,20.1897,209800.0],["2025-09-18",20.3491,20.8552,20.2835,20.4803,202500.0],["2025-09-19",20.5459,21.0239,20.0398,20.3491,504500.0],["2025-09-22",20.3022,20.5272,19.7679,19.7773,176200.0],["2025-09-23",19.7398,20.1241,19.243,19.3461,197100.0],["2025-09-24",19.4024,19.8335,19.3743,19.5055,141200.0],["2025-09-25",19.2899,19.3743,19.0275,19.243,133200.0],["2025-09-26",19.1681,19.7867,19.1681,19.7304,156000.0],["2025-09-29",19.6929,19.6929,19.1399,19.3836,172100.0],["2025-09-30",19.543,19.5805,19.1493,19.543,150000.0],["2025-10-01",19.3649,19.9085,19.3274,19.6555,211700.0],["2025-10-02",19.6648,19.9929,19.3087,19.9179,177000.0],["2025-10-03",20.0023,21.2864,19.9835,20.9208,297300.0],["2025-10-06",20.7615,21.4082,20.7615,21.1177,285700.0],["2025-10-07",21.1177,21.2208,20.0585,20.1991,206600.0],["2025-10-08",20.2647,20.9208,20.171,20.7709,140000.0],["2025-10-09",20.8458,20.9021,20.1991,20.3866,234600.0],["2025-10-10",20.5365,20.649,19.5524,20.0023,236500.0],["2025-10-13",20.4615,21.2489,20.2835,20.9958,273500.0],["2025-10-14",20.5459,23.386,20.5459,23.3391,499800.0],["2025-10-15",23.3391,24.8388,23.0579,24.7544,805400.0],["2025-10-16",24.7638,25.0825,23.3672,23.4703,389000.0],["2025-10-17",23.1985,24.4264,23.1235,24.0327,755000.0],["2025-10-20",23.8734,23.9952,20.7521,22.6174,696600.0],["2025-10-21",22.5892,24.492,22.4674,24.2108,587700.0],["2025-10-22",24.1921,24.2108,23.1329,23.7328,401700.0],["2025-10-23",23.9015,24.492,23.6859,23.7234,366500.0],["2025-10-24",24.0046,24.3608,23.0392,23.1704,166400.0],["2025-10-27",23.3766,23.7796,22.5424,23.7609,296800.0],["2025-10-28",23.9015,24.2014,23.1704,23.4235,195500.0],["2025-10-29",23.4797,24.2858,23.2735,23.4891,310900.0],["2025-10-30",23.1516,23.6765,22.7111,22.9923,195800.0],["2025-10-31",26.5072,27.6507,22.9267,23.4609,1268200.0],["2025-11-03",22.1956,22.3268,19.9648,21.202,706600.0],["2025-11-04",20.9302,20.9302,20.0023,20.3397,260600.0],["2025-11-05",21.0146,21.9706,20.799,21.4645,244100.0],["2025-11-06",21.7925,21.7925,20.3397,20.5928,303800.0],["2025-11-07",20.5084,20.6396,20.021,20.096,211900.0],["2025-11-10",20.499,20.9208,20.3491,20.7615,206800.0],["2025-11-11",20.9208,21.0802,20.5459,20.9021,152100.0],["2025-11-12",20.9021,21.277,20.649,20.649,198100.0],["2025-11-13",20.5459,20.7896,19.5805,19.6836,135700.0],["2025-11-14",19.3555,20.1335,19.3461,20.1241,156100.0],["2025-11-17",19.6836,20.2835,19.4492,19.4586,121200.0],["2025-11-18",19.4399,19.7398,18.84,18.8681,202700.0],["2025-11-19",18.8587,19.2805,18.7556,18.8775,141900.0],["2025-11-20",19.3087,19.3087,18.4838,18.4838,146700.0],["2025-11-21",18.6057,19.5336,18.6057,19.3087,164900.0],["2025-11-24",19.2618,19.6086,18.9712,18.9712,195500.0],["2025-11-25",19.318,20.1522,19.1306,19.871,183000.0],["2025-11-26",19.8804,20.3209,19.4118,19.4492,254300.0],["2025-11-28",19.3743,19.9648,19.3743,19.5149,60900.0],["2025-12-01",19.4305,19.7679,18.6057,18.7931,167800.0],["2025-12-02",18.8212,18.8212,18.1183,18.4838,229200.0],["2025-12-03",18.5682,18.8212,18.0901,18.3713,250300.0],["2025-12-04",18.5715,18.5715,18.0853,18.2188,173200.0],["2025-12-05",18.1139,18.5048,17.9328,18.1235,140800.0],["2025-12-08",18.1807,18.3046,17.8851,17.9805,257500.0],["2025-12-09",17.9805,17.9805,17.1701,17.2368,341100.0],["2025-12-10",17.294,18.3999,17.0843,18.276,497300.0],["2025-12-11",18.0186,18.6669,17.9328,18.1616,530200.0],["2025-12-12",18.0758,18.3237,17.8756,17.9042,162900.0],["2025-12-15",17.9233,18.3141,17.6944,17.9423,312200.0],["2025-12-16",17.99,18.5334,17.8279,18.3332,298300.0],["2025-12-17",18.3332,18.7336,17.7326,17.8184,393300.0],["2025-12-18",17.9614,18.3904,17.8756,17.9805,413000.0],["2025-12-19",17.9233,18.0758,17.3703,17.437,543500.0],["2025-12-22",17.5228,18.2665,17.5228,18.0377,284800.0],["2025-12-23",17.8947,17.9233,17.4752,17.6372,230500.0],["2025-12-24",17.6849,17.7231,17.3322,17.3417,102900.0],["2025-12-26",17.3417,17.6372,17.3322,17.418,202100.0],["2025-12-29",17.3798,17.5514,17.1987,17.4084,225000.0],["2025-12-30",17.4084,18.2569,17.4084,17.9709,148000.0],["2025-12-31",17.9709,18.3427,17.7803,18.2093,148100.0],["2026-01-02",18.3046,18.3999,17.7707,17.8184,149200.0],["2026-01-05",17.7993,18.3713,17.7993,17.9519,187200.0],["2026-01-06",17.7993,18.4381,17.7993,18.3999,120800.0],["2026-01-07",18.3999,18.4953,17.6944,17.9137,171800.0],["2026-01-08",17.9233,18.2665,17.7326,18.0472,162700.0],["2026-01-09",18.1139,18.6383,17.847,18.6287,180000.0],["2026-01-12",18.4667,18.5429,17.9328,18.0949,199500.0],["2026-01-13",18.1616,18.3809,17.7898,17.8184,167200.0],["2026-01-14",17.7898,18.1711,17.7326,17.847,173800.0],["2026-01-15",17.9137,18.1997,17.7803,18.133,145600.0],["2026-01-16",17.9423,18.1139,17.5419,17.5419,202700.0],["2026-01-20",17.2559,17.6086,17.1129,17.1796,246400.0],["2026-01-21",17.2845,18.2188,17.2654,18.1044,268100.0],["2026-01-22",18.0186,18.4095,17.7517,18.3999,241300.0],["2026-01-23",18.3618,18.7432,18.0758,18.4381,188800.0],["2026-01-26",18.5048,18.6001,18.2283,18.2951,110200.0],["2026-01-27",18.3332,19.0959,18.1139,19.0578,205000.0],["2026-01-28",19.0673,19.0673,18.3523,18.5239,188200.0],["2026-01-29",18.7241,18.991,18.3618,18.8766,200600.0],["2026-01-30",18.7622,19.0959,18.5906,18.9243,289000.0],["2026-02-02",18.8766,19.7251,18.6383,19.0959,230000.0],["2026-02-03",19.0673,19.258,17.5514,17.7231,330500.0],["2026-02-04",17.5896,18.2569,17.294,18.1997,574000.0],["2026-02-05",18.2188,18.5525,16.8078,17.1034,428100.0],["2026-02-06",17.2273,18.0091,17.2082,17.8089,377900.0],["2026-02-09",17.561,17.561,16.9985,17.3703,216500.0],["2026-02-10",17.6372,18.4381,17.5228,17.847,267200.0],["2026-02-11",17.8375,17.8375,16.9318,16.9413,399700.0],["2026-02-12",17.0652,17.151,16.5981,16.6839,318400.0],["2026-02-13",16.6839,16.865,16.4169,16.4646,230300.0],["2026-02-17",16.2739,16.4837,13.6903,14.5007,1046000.0],["2026-02-18",14.5007,14.7581,14.1003,14.3577,383800.0],["2026-02-19",14.1003,14.9583,14.0431,14.7676,383300.0],["2026-02-20",14.7962,15.721,14.7962,15.3015,708200.0],["2026-02-23",17.1606,17.2082,14.8058,14.8058,1091700.0],["2026-02-24",14.9678,15.9879,14.9678,15.0536,697300.0],["2026-02-25",15.0918,15.3396,14.8725,15.1299,400300.0],["2026-02-26",15.2062,16.3883,15.168,16.2263,557900.0],["2026-02-27",15.8831,16.1119,15.454,16.0165,455000.0],["2026-03-02",15.5398,16.1691,15.3968,15.6924,384500.0],["2026-03-03",15.3968,15.9593,15.3396,15.9307,266000.0],["2026-03-04",15.9593,16.8174,15.7973,16.6648,424200.0],["2026-03-05",16.4507,17.1029,16.4507,16.9568,465000.0],["2026-03-06",16.879,17.2781,16.217,17.0542,381800.0],["2026-03-09",16.733,16.9958,16.071,16.3241,460500.0],["2026-03-10",16.3436,16.4215,15.341,15.7011,347300.0],["2026-03-11",15.7303,15.9056,15.4383,15.8764,332000.0],["2026-03-12",15.5162,16.0224,15.5065,15.8374,253500.0],["2026-03-13",15.8666,15.964,15.3312,15.6135,243700.0],["2026-03-16",15.779,15.9834,15.6817,15.8082,199500.0],["2026-03-17",15.7985,17.1515,15.7985,16.4409,326000.0],["2026-03-18",16.2268,16.6745,16.217,16.3339,400900.0],["2026-03-19",16.2462,16.5967,16.0126,16.5772,267200.0],["2026-03-20",16.9082,16.9082,16.0613,16.217,503500.0],["2026-03-23",16.3533,16.5577,16.0224,16.3241,213200.0],["2026-03-24",16.0905,16.2657,15.9445,16.0224,125200.0],["2026-03-25",16.217,16.3825,15.7206,16.0516,130200.0],["2026-03-26",16.0905,16.4312,15.8471,15.9932,154900.0],["2026-03-27",15.8179,15.925,15.5746,15.6525,141500.0],["2026-03-30",15.6525,16.1586,15.6525,15.9056,174300.0],["2026-03-31",16.11,16.3631,15.925,16.1684,116000.0],["2026-04-01",16.1392,16.4993,15.9153,16.071,175000.0],["2026-04-02",15.6719,16.3533,15.6719,16.1002,283300.0],["2026-04-06",16.0613,16.733,16.0613,16.5091,225500.0],["2026-04-07",16.217,16.6551,16.217,16.4215,251800.0],["2026-04-08",16.7427,16.9763,16.548,16.6648,218000.0],["2026-04-09",16.5285,16.7427,16.4799,16.6161,219000.0],["2026-04-10",16.694,16.8984,16.2268,16.2268,200100.0],["2026-04-13",16.1781,17.0639,16.1781,17.0444,248900.0],["2026-04-14",16.986,17.4727,16.986,17.1418,393500.0],["2026-04-15",17.2391,17.7064,17.1613,17.317,213000.0],["2026-04-16",17.4338,17.463,17.1613,17.4435,237200.0],["2026-04-17",17.7356,17.7356,17.1807,17.2197,177300.0],["2026-04-20",17.1321,17.3851,17.0834,17.1905,175000.0],["2026-04-21",17.1905,17.9789,17.1905,17.5117,275400.0],["2026-04-22",17.4533,17.7842,17.2391,17.7745,148500.0],["2026-04-23",17.7064,17.7648,17.2781,17.3851,243600.0],["2026-04-24",17.2975,17.5214,17.0152,17.0152,177000.0],["2026-04-27",17.1126,17.2975,17.0152,17.1515,163800.0],["2026-04-28",16.84,17.3073,16.8108,16.8108,257100.0],["2026-04-29",16.84,17.025,16.2755,16.2852,242800.0],["2026-04-30",16.071,16.3436,15.6233,15.7401,575300.0],["2026-05-01",15.4773,16.3436,15.4773,16.2462,263100.0],["2026-05-04",16.1002,16.4993,15.6914,15.6914,381700.0],["2026-05-05",15.7887,16.0516,15.487,15.8277,300700.0],["2026-05-06",15.8666,16.0613,15.6817,16.0516,203500.0],["2026-05-07",16.217,16.5967,16.217,16.5383,202300.0],["2026-05-08",16.5383,16.6161,16.2949,16.6064,136700.0],["2026-05-11",16.694,16.7816,16.11,16.1294,239700.0],["2026-05-12",16.0516,16.11,15.5843,15.633,246200.0],["2026-05-13",15.5649,15.7498,15.1658,15.7498,404100.0],["2026-05-14",15.9348,15.9932,15.5941,15.6038,299300.0],["2026-05-15",15.8179,16.3436,15.7303,16.0808,503400.0],["2026-05-18",15.9542,16.6745,15.8861,16.2657,374100.0],["2026-05-19",16.0613,16.4701,15.01,15.0587,396500.0],["2026-05-20",15.0879,15.1852,14.6499,15.1658,380500.0],["2026-05-21",15.01,15.8569,14.8737,15.8471,265500.0],["2026-05-22",15.8277,16.256,15.6914,15.7887,229200.0],["2026-05-26",15.8666,16.1781,15.5843,15.7109,196500.0],["2026-05-27",15.5746,16.1878,15.4091,15.4773,176500.0],["2026-05-28",15.4286,15.5259,14.8348,15.1268,651500.0],["2026-05-29",15.2534,15.2728,14.3286,14.4941,826900.0],["2026-06-01",14.5038,14.6207,13.0437,13.3357,4920700.0],["2026-06-02",13.3163,13.8322,13.0924,13.3357,1012000.0],["2026-06-03",13.3357,13.7348,12.8198,13.18,758900.0],["2026-06-04",13.45,13.7,13.04,13.19,479300.0],["2026-06-05",13.45,13.48,12.85,12.96,393100.0],["2026-06-08",12.86,13.25,12.78,13.22,296700.0],["2026-06-09",13.22,13.35,12.94,13.01,255400.0],["2026-06-10",12.79,13.86,12.79,13.7,466800.0],["2026-06-11",13.7,14.53,13.44,14.47,423600.0],["2026-06-12",14.63,14.9,14.27,14.29,286300.0],["2026-06-15",14.25,14.35,13.61,13.62,304000.0],["2026-06-16",13.8,13.9,13.29,13.55,386700.0],["2026-06-17",13.49,13.72,12.83,12.92,385200.0],["2026-06-18",12.88,13.41,12.69,13.22,559500.0],["2026-06-22",15.7,16.47,15.0,15.71,1481900.0],["2026-06-23",15.54,16.01,14.19,14.43,434900.0],["2026-06-24",14.3,14.69,14.06,14.19,250500.0],["2026-06-25",14.14,14.45,13.49,13.9,305800.0],["2026-06-26",14.01,14.45,13.87,14.2,842300.0],["2026-06-29",14.25,14.42,13.95,14.13,338100.0],["2026-06-30",14.03,14.17,13.76,13.95,625400.0],["2026-07-01",9.67,10.23,9.43,9.9,4098000.0],["2026-07-02",9.85,10.51,9.74,9.81,1517800.0],["2026-07-06",9.74,9.825,9.1,9.19,1360117.513613],["2026-07-07",9.22,9.32,8.68,8.72,1198915.905286],["2026-07-08",8.65,9.09,8.65,8.9,984722.193971],["2026-07-09",8.75,8.92,8.31,8.73,1307850.911963],["2026-07-10",8.69,8.929,8.38,8.49,1293205.267095],["2026-07-13",8.57,8.86,8.042,8.25,1497020.898578],["2026-07-14",7.84,7.89,7.17,7.61,1981264.265813],["2026-07-15",7.7,8.275,7.685,7.88,1176980.202709],["2026-07-16",7.96,8.12,7.55,7.61,781726.310143],["2026-07-17",7.5,7.6,7.26,7.41,813437.804141],["2026-07-20",7.42,7.82,7.27,7.68,1163006.97052],["2026-07-21",7.59,7.68,7.22,7.27,958091.713284],["2026-07-22",7.27,7.62,7.18,7.38,863278.224909],["2026-07-23",6.96,7.0999,5.25,5.76,4983813.667112],["2026-07-24",5.75,5.93,5.56,5.58,1321977.903616],["2026-07-27",5.65,6.0399,5.6401,5.89,1589547.992451],["2026-07-28",5.99,6.25,5.79,5.98,1064072.126329],["2026-07-29",6,6.2,5.63,5.7,1186831.238811],["2026-07-30",5.76,5.76,5.25,5.38,1244780.83371],["2026-07-31",5.36,5.6199,5.1721,5.4,1723357.451153],["2026-08-03",5.47,6.14,5.46,6.06,1558781.18971],["2026-08-04",5.96,6.2382,5.75,6.02,1237508.655656],["2026-08-05",6.24,6.65,5.81,6.24,1575568.792565],["2026-08-06",6.12,6.24,5.77,5.91,1161811.56346],["2026-08-07",5.9,6.25,5.72,5.96,1234923.667631],["2026-08-10",5.91,5.92,5.64,5.8201,247645.700108],["2026-08-11",5.9,5.9,5.32,5.41,1206226.804499],["2026-08-12",5.51,5.81,5.445,5.64,1034648.376579],["2026-08-13",5.64,5.87,5.49,5.86,1031050.495814],["2026-08-14",5.79,5.83,5.61,5.69,734288.845083],["2026-08-17",5.58,5.6799,5.24,5.41,1010036.739259],["2026-08-18",5.43,5.5,5.31,5.37,706626.846624],["2026-08-19",5.41,5.62,5.38,5.52,690358.498293],["2026-08-20",5.41,5.45,5.27,5.35,626035.78282],["2026-08-21",5.37,5.3899,5.22,5.32,1146751.335527],["2026-08-24",5.32,5.485,5.27,5.36,638721.482468],["2026-08-25",5.39,5.56,5.26,5.54,849966.806027],["2026-08-26",5.53,5.55,5.26,5.54,741423.365227],["2026-08-27",5.54,5.54,5.4,5.49,820304.888804],["2026-08-28",5.49,5.995,5.49,5.97,1192386.827016],["2026-08-31",5.83,5.85,5.54,5.54,1719221.569713],["2026-09-01",5.64,5.8,5.45,5.75,1224368.527779],["2026-09-02",5.7,5.85,5.62,5.75,747032.298615],["2026-09-03",5.79,6.1,5.745,5.77,581305.339735],["2026-09-04",5.72,5.805,5.59,5.74,886699.982646],["2026-09-08",5.7,5.72,5.06,5.17,1470551.278337],["2026-09-09",5.11,5.14,4.91,5.06,1199438.255176],["2026-09-10",5,5.165,4.93,5.05,1219016.973617],["2026-09-11",5.09,5.115,4.95,5.04,707160.575866],["2026-09-14",5.09,5.29,5.02,5.26,756172.696545],["2026-09-15",5.15,5.35,4.83,4.87,740093.18758],["2026-09-16",4.86,5.04,4.8,4.94,1031815.948541],["2026-09-17",5.03,5.05,4.835,4.89,699816.368599],["2026-09-18",4.91,4.94,4.52,4.54,1851906.900746]]}