{"t":"VTOL","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2013-01-22",23.86,37.162,23.86,35.8895,32650.0],["2013-01-23",36.2871,37.7784,36.2871,37.5,42000.0],["2013-01-24",37.4801,38.7726,36.7842,37.9971,19850.0],["2013-01-25",37.1819,39.2696,37.1819,38.7725,5050.0],["2013-01-28",39.0708,39.7667,37.7784,39.0708,31700.0],["2013-01-29",38.7726,39.7667,38.2556,39.7667,27350.0],["2013-01-30",39.2696,39.7667,37.7983,39.5679,58050.0],["2013-01-31",38.5936,40.9597,38.5936,40.5422,103250.0],["2013-02-01",40.1445,43.9422,39.886,42.9481,416200.0],["2013-02-04",42.9481,43.7434,41.3574,42.6299,198100.0],["2013-02-05",42.7095,47.3224,42.2521,47.3224,166650.0],["2013-02-06",46.6265,46.6861,42.8089,44.7177,163800.0],["2013-02-07",43.8428,44.1808,41.4767,43.1469,153500.0],["2013-02-08",43.1469,43.1469,41.0989,42.2521,155100.0],["2013-02-11",41.0591,42.3714,40.8603,41.934,218100.0],["2013-02-12",41.3773,42.6299,40.7012,42.1726,71200.0],["2013-02-13",42.451,42.9679,41.1983,41.7551,110050.0],["2013-02-14",41.5363,41.8744,40.7609,41.3972,124200.0],["2013-02-15",41.4568,42.0533,40.9001,41.4966,184350.0],["2013-02-19",41.7551,41.7551,41.1586,41.7352,150800.0],["2013-02-20",41.7551,41.7551,40.6018,41.258,28900.0],["2013-02-21",41.5562,41.7551,40.8802,41.6358,23200.0],["2013-02-22",41.6556,42.4709,41.3375,41.7551,51000.0],["2013-02-25",42.2521,42.4709,40.4428,40.8404,38100.0],["2013-02-26",40.9796,41.7551,40.9796,41.2977,54250.0],["2013-02-27",41.2779,41.2977,40.0252,40.403,48700.0],["2013-02-28",40.2837,40.8802,39.9656,40.1445,90450.0],["2013-03-01",39.4685,39.886,38.5339,39.3492,91050.0],["2013-03-04",39.548,39.7071,38.4743,39.2696,37200.0],["2013-03-05",39.6673,40.2837,38.5737,39.7667,99350.0],["2013-03-06",39.6077,40.1246,39.4486,39.5281,70250.0],["2013-03-07",39.548,39.548,36.8836,38.8521,187550.0],["2013-03-08",38.7726,40.5024,38.2954,40.4825,62950.0],["2013-03-11",40.5223,40.5223,38.2556,39.886,44950.0],["2013-03-12",39.7468,40.1246,39.2299,39.727,77350.0],["2013-03-13",39.886,40.7211,39.5878,40.6814,38050.0],["2013-03-14",40.5621,40.9995,40.2439,40.9796,17350.0],["2013-03-15",40.9398,40.9398,39.7667,40.5422,186700.0],["2013-03-18",40.2042,40.9597,39.8661,40.9597,39550.0],["2013-03-19",40.8603,40.9398,39.9656,40.7211,21000.0],["2013-03-20",40.8404,40.8404,39.8661,40.5422,39650.0],["2013-03-21",40.3831,41.258,40.2042,41.1387,41600.0],["2013-03-22",41.1586,41.7551,41.0194,41.6755,112700.0],["2013-03-25",41.5562,41.8942,41.258,41.8942,169050.0],["2013-03-26",41.7551,41.8346,41.2977,41.3972,27700.0],["2013-03-27",41.1586,41.7551,40.7808,41.6755,47450.0],["2013-03-28",41.6954,41.9738,41.2977,41.7551,603450.0],["2013-04-01",41.7352,41.7749,41.5562,41.7551,84000.0],["2013-04-02",41.7551,42.4907,41.596,42.3317,245750.0],["2013-04-03",42.3516,42.8884,41.9738,42.3516,351950.0],["2013-04-04",42.2124,42.3516,41.4568,41.8545,52650.0],["2013-04-05",41.5761,43.1668,41.4767,42.9282,136900.0],["2013-04-08",43.3258,44.3797,43.0674,44.3797,51200.0],["2013-04-09",44.3001,45.6124,44.2405,45.2346,58100.0],["2013-04-10",45.2148,47.8195,45.1949,47.8195,69850.0],["2013-04-11",47.7201,49.9072,47.5411,49.9072,125400.0],["2013-04-12",50.0464,50.1458,48.8335,49.5294,90550.0],["2013-04-15",49.0522,49.8873,46.6066,46.8253,23600.0],["2013-04-16",47.0838,47.9587,46.0101,46.3083,77900.0],["2013-04-17",46.1095,46.7855,45.9107,46.2487,27100.0],["2013-04-18",46.3879,46.3879,45.7715,45.9107,29400.0],["2013-04-19",46.1095,46.1095,45.1153,45.8908,26450.0],["2013-04-22",46.1095,46.1095,45.0557,45.1551,89200.0],["2013-04-23",45.3142,45.9306,45.3142,45.851,40900.0],["2013-04-24",45.9306,46.5271,45.4931,45.9902,23350.0],["2013-04-25",46.0896,46.0896,44.6381,44.9364,40800.0],["2013-04-26",45.1352,45.6721,44.6779,45.3142,104050.0],["2013-04-29",45.3738,45.5329,45.0557,45.3341,34450.0],["2013-04-30",45.4931,45.6124,45.2545,45.4335,39500.0],["2013-05-01",45.3341,46.706,45.175,46.1692,60500.0],["2013-05-02",46.4078,47.2031,46.4078,46.6861,22400.0],["2013-05-03",46.8452,49.3505,46.8452,48.1973,46900.0],["2013-05-06",48.1973,48.7142,47.6604,48.5949,12200.0],["2013-05-07",48.3961,49.609,48.3961,49.5294,20500.0],["2013-05-08",49.6885,49.7084,48.4557,49.3107,32800.0],["2013-05-09",49.2312,49.8476,48.7142,49.4897,25850.0],["2013-05-10",49.3107,49.7482,49.3107,49.7482,11600.0],["2013-05-13",49.1318,50.0265,48.7938,49.6488,20300.0],["2013-05-14",49.4897,49.5692,48.4756,49.2909,13050.0],["2013-05-15",49.4897,53.1681,49.3505,52.6511,48000.0],["2013-05-16",52.7903,55.1167,50.3049,50.4839,32050.0],["2013-05-17",50.3248,50.6032,49.0324,49.5493,53900.0],["2013-05-20",49.0523,50.0663,48.5154,48.933,27800.0],["2013-05-21",49.3505,52.4921,49.3505,52.4125,87150.0],["2013-05-22",52.1938,52.3927,50.0067,50.6429,13400.0],["2013-05-23",50.1856,50.9213,49.1914,50.802,10950.0],["2013-05-24",50.623,50.9213,49.3505,49.7283,30550.0],["2013-05-28",50.1061,50.5833,49.6487,49.9072,11550.0],["2013-05-29",49.8675,52.2535,49.1715,51.6371,11850.0],["2013-05-30",51.6769,51.7962,51.0207,51.6769,13450.0],["2013-05-31",51.5377,51.8359,50.7224,51.2195,23150.0],["2013-06-03",52.2137,53.3272,51.2991,52.6909,67350.0],["2013-06-04",52.6909,53.6851,49.8277,50.0066,142350.0],["2013-06-05",50.285,50.285,48.0382,48.3166,31100.0],["2013-06-06",48.1973,50.1259,47.9189,49.9271,22850.0],["2013-06-07",50.0862,52.1541,49.4698,50.8815,27700.0],["2013-06-10",50.2055,50.6827,49.4897,50.1458,17500.0],["2013-06-11",49.6487,50.9014,49.4698,50.6429,10600.0],["2013-06-12",50.9014,51.657,50.6032,51.2991,23250.0],["2013-06-13",51.3786,54.5997,51.2991,54.5599,47700.0],["2013-06-14",54.1822,55.7331,53.5459,55.0173,47650.0],["2013-06-17",54.9974,54.9974,52.2734,52.8102,27300.0],["2013-06-18",52.6909,55.0968,51.6172,54.8184,37600.0],["2013-06-19",54.5599,55.1763,52.9494,53.4266,25150.0],["2013-06-20",52.4324,54.043,50.8616,52.1541,44750.0],["2013-06-21",52.333,53.526,51.2593,51.6769,94300.0],["2013-06-24",50.8219,52.6313,50.6827,51.0207,52500.0],["2013-06-25",51.2792,52.9295,50.6031,52.5318,34550.0],["2013-06-26",52.9494,55.1763,52.7704,54.4605,64400.0],["2013-06-27",54.5997,55.5342,53.9833,54.3412,63500.0],["2013-06-28",54.1225,54.1225,50.4242,51.995,717650.0],["2013-07-01",51.9552,51.9552,49.3704,50.802,127300.0],["2013-07-02",50.2254,50.5634,48.5154,50.3646,92900.0],["2013-07-03",49.947,50.2055,48.4955,49.2511,235800.0],["2013-07-05",49.9669,50.0066,49.1119,49.5294,31850.0],["2013-07-08",49.8277,50.464,49.0721,49.8675,73300.0],["2013-07-09",50.3646,51.0605,50.285,50.6628,55750.0],["2013-07-10",50.802,51.319,50.7026,50.9611,85500.0],["2013-07-11",51.7763,52.4324,51.2593,52.2336,44700.0],["2013-07-12",52.3131,52.5716,51.6768,51.9552,31800.0],["2013-07-15",52.2137,52.2137,50.5634,51.0605,46000.0],["2013-07-16",51.2195,51.2593,50.6827,50.7026,27500.0],["2013-07-17",51.1997,51.5774,50.4839,50.7225,25050.0],["2013-07-18",50.9412,51.1798,50.4838,50.6628,19750.0],["2013-07-19",50.6032,50.6827,49.7084,50.1856,50100.0],["2013-07-22",50.3844,51.1798,50.1061,50.7821,26450.0],["2013-07-23",50.802,50.802,50.0464,50.1458,12500.0],["2013-07-24",50.4242,50.4242,49.7084,49.8675,17000.0],["2013-07-25",49.768,50.0066,49.5294,49.7879,34700.0],["2013-07-26",49.43,49.43,48.1575,48.933,21400.0],["2013-07-29",48.7142,48.7142,48.0581,48.3166,41200.0],["2013-07-30",48.6745,48.6745,48.2768,48.4955,26950.0],["2013-07-31",48.6546,48.9727,48.3563,48.4955,18550.0],["2013-08-01",48.9926,49.2113,48.416,48.754,36850.0],["2013-08-02",48.6943,48.8733,48.2171,48.7142,52500.0],["2013-08-05",48.7938,50.623,48.5154,50.5833,20850.0],["2013-08-06",50.5833,50.5833,49.0522,49.4499,12600.0],["2013-08-07",49.5096,50.7821,49.4499,50.7026,19200.0],["2013-08-08",51.0804,52.1739,51.0804,52.0348,30050.0],["2013-08-09",52.0348,52.2932,51.6172,52.0348,12650.0],["2013-08-12",51.8757,53.3868,51.2991,51.7166,16900.0],["2013-08-13",51.7962,52.0745,51.1201,51.3587,11450.0],["2013-08-14",51.5178,52.1143,51.4979,51.6967,33100.0],["2013-08-15",50.961,50.961,50.0066,50.1061,40100.0],["2013-08-16",49.8476,50.9213,49.7084,50.7423,28600.0],["2013-08-19",50.8417,50.8417,50.0066,50.2453,17050.0],["2013-08-20",50.4441,50.9014,50.2254,50.5634,23900.0],["2013-08-21",50.623,51.5973,50.623,51.0008,20500.0],["2013-08-22",51.3189,51.6769,51.0804,51.478,7250.0],["2013-08-23",51.478,51.6967,50.4441,50.6628,14600.0],["2013-08-26",50.9213,50.9213,49.1517,49.9868,34600.0],["2013-08-27",49.43,50.3248,49.43,49.8277,39250.0],["2013-08-28",49.9072,50.623,49.9072,50.5833,11550.0],["2013-08-29",50.6429,51.6371,50.2453,51.5576,24700.0],["2013-08-30",51.4184,51.5178,49.3505,49.3704,27950.0],["2013-09-03",49.1715,50.2254,48.1177,49.2909,75150.0],["2013-09-04",49.43,50.8616,49.4101,50.8616,183250.0],["2013-09-05",50.7622,51.4581,50.1458,50.9611,35550.0],["2013-09-06",51.2593,51.6172,50.4242,51.319,29950.0],["2013-09-09",51.6967,51.9552,50.4043,51.8558,28200.0],["2013-09-10",52.2734,52.5915,51.0207,52.0944,18400.0],["2013-09-11",52.1739,52.6511,51.816,52.6511,30600.0],["2013-09-12",52.6909,52.7506,51.6172,52.7307,23850.0],["2013-09-13",53.0488,53.3471,52.0149,52.5318,14100.0],["2013-09-16",53.2874,53.2874,51.2195,51.8757,27050.0],["2013-09-17",51.7166,53.0687,51.3189,52.7108,16750.0],["2013-09-18",52.8699,53.7646,52.0944,53.6453,30700.0],["2013-09-19",53.6453,53.6453,52.3728,53.0687,17950.0],["2013-09-20",53.3669,54.6792,52.6909,54.5202,53400.0],["2013-09-23",54.5798,54.8582,53.2874,54.6792,26200.0],["2013-09-24",54.8781,55.574,53.8044,55.1167,40950.0],["2013-09-25",55.1763,55.3752,54.4804,55.0769,63150.0],["2013-09-26",55.1763,55.1763,54.4406,54.9775,49400.0],["2013-09-27",54.5798,55.0769,53.6055,54.2816,18500.0],["2013-09-30",53.864,54.381,53.4266,54.043,44700.0],["2013-10-01",54.2617,55.3155,53.9833,55.1962,57050.0],["2013-10-02",54.8582,54.8582,54.0827,54.5599,25050.0],["2013-10-03",54.3015,54.3015,52.8699,53.6055,50900.0],["2013-10-04",53.4664,54.2816,52.9494,53.9634,46700.0],["2013-10-07",53.6055,54.1225,53.188,53.7845,14700.0],["2013-10-08",53.9038,55.1366,53.6254,54.4009,22500.0],["2013-10-09",54.5798,55.1167,53.2874,54.4406,18650.0],["2013-10-10",55.1167,57.3237,55.0769,56.588,49950.0],["2013-10-11",56.4687,57.443,56.1705,57.0652,88800.0],["2013-10-14",56.6477,58.974,56.2898,58.1787,98400.0],["2013-10-15",58.2185,59.5308,58.2185,59.2524,92500.0],["2013-10-16",59.5507,60.167,59.0933,59.4314,123200.0],["2013-10-17",59.3518,59.8489,58.815,59.5109,99550.0],["2013-10-18",60.1074,62.1753,59.5109,61.7776,97250.0],["2013-10-21",61.6782,62.5729,61.5589,61.7975,73100.0],["2013-10-22",62.1355,64.1835,62.1355,63.8852,85600.0],["2013-10-23",63.7262,65.2572,63.3086,64.8198,72800.0],["2013-10-24",65.0981,65.0981,63.1694,63.4478,68600.0],["2013-10-25",63.7262,63.7858,62.4934,62.6326,89700.0],["2013-10-28",62.8115,63.1297,62.0957,62.6326,73350.0],["2013-10-29",62.8314,64.5812,62.8314,64.5215,53600.0],["2013-10-30",64.7601,66.0128,64.5613,65.3964,78300.0],["2013-10-31",65.1975,65.5157,62.7718,62.8314,44800.0],["2013-11-01",62.7121,62.8513,60.1472,61.2209,41250.0],["2013-11-04",61.6185,61.9764,60.863,61.4396,24200.0],["2013-11-05",61.1811,61.5986,60.7834,61.2209,21000.0],["2013-11-06",61.4396,61.7975,60.4653,60.5249,80700.0],["2013-11-07",60.8033,61.0419,60.1869,60.4454,85750.0],["2013-11-08",60.4056,62.9308,60.0676,62.1952,24300.0],["2013-11-11",62.2548,62.8115,61.6782,61.9367,16100.0],["2013-11-12",61.9367,62.2747,61.3998,61.8372,46500.0],["2013-11-13",61.718,63.1496,61.3601,62.5133,18150.0],["2013-11-14",62.5332,63.2291,61.8373,62.0957,30050.0],["2013-11-15",61.9963,62.5729,61.6384,62.1156,16400.0],["2013-11-18",62.394,62.4934,61.2805,61.6981,23650.0],["2013-11-19",61.8969,62.394,61.1016,61.3402,9950.0],["2013-11-20",61.6185,62.5332,61.6185,62.1355,23750.0],["2013-11-21",61.7975,63.2291,61.718,62.5729,49000.0],["2013-11-22",62.732,62.8911,62.0162,62.1554,39300.0],["2013-11-25",62.2548,63.3086,61.8969,62.1554,30000.0],["2013-11-26",62.2946,63.8653,61.7776,63.6268,22550.0],["2013-11-27",63.8256,65.9929,63.5671,64.6806,110100.0],["2013-11-29",64.7402,66.1321,64.7402,64.8794,16600.0],["2013-12-02",65.7145,67.0865,63.9648,64.4022,73400.0],["2013-12-03",64.3227,66.1122,64.0443,65.9332,157850.0],["2013-12-04",65.4759,66.311,64.0443,65.1578,59200.0],["2013-12-05",65.2771,66.1321,64.7203,65.8736,46900.0],["2013-12-06",66.6689,68.876,65.8736,67.7227,34750.0],["2013-12-09",67.9812,68.3988,65.3566,66.828,78800.0],["2013-12-10",66.828,67.5438,65.5355,66.0525,46050.0],["2013-12-11",66.311,66.8081,64.7005,65.2373,40500.0],["2013-12-12",65.3566,65.7543,63.5671,63.7659,221800.0],["2013-12-13",64.0841,64.8794,62.5928,63.4279,84150.0],["2013-12-16",63.4876,63.7063,62.0361,63.3285,68450.0],["2013-12-17",63.1496,63.1694,61.877,62.6326,33350.0],["2013-12-18",62.6326,63.6864,61.9367,63.587,54250.0],["2013-12-19",63.3285,64.0443,62.2548,62.5729,27150.0],["2013-12-20",62.4337,63.1297,61.539,62.6922,94050.0],["2013-12-23",63.0501,64.7402,60.8431,61.7179,50950.0],["2013-12-24",61.8969,61.8969,59.829,59.9682,26350.0],["2013-12-26",60.4056,62.0162,59.8091,61.8969,22400.0],["2013-12-27",62.1753,62.1753,59.7097,61.3402,35550.0],["2013-12-30",61.1612,61.1612,60.6641,60.8829,46250.0],["2013-12-31",61.0419,61.7378,60.4454,61.3601,23500.0],["2014-01-02",61.36,61.4197,60.167,61.4197,29350.0],["2014-01-03",61.3998,63.2092,61.2209,62.9308,22550.0],["2014-01-06",63.5472,63.6069,61.4396,62.9706,62100.0],["2014-01-07",63.2092,63.5671,61.5191,62.1156,45600.0],["2014-01-08",61.9565,62.1355,60.3858,60.9425,82600.0],["2014-01-09",61.2407,61.9367,60.8232,61.7975,48950.0],["2014-01-10",61.9764,62.8115,61.4396,62.3144,32000.0],["2014-01-13",62.0162,62.4139,59.67,60.684,45700.0],["2014-01-14",61.022,61.6981,60.5448,61.0618,23800.0],["2014-01-15",61.201,62.7519,60.8033,61.7378,24400.0],["2014-01-16",61.7577,62.0759,60.7238,61.201,33600.0],["2014-01-17",61.2407,62.1952,60.4056,60.7635,47050.0],["2014-01-21",61.5191,61.877,60.863,61.5191,32700.0],["2014-01-22",61.4396,61.6583,60.8033,60.9823,65000.0],["2014-01-23",60.9226,61.4992,60.3062,60.684,69200.0],["2014-01-24",60.2466,60.8431,59.5904,59.9284,72300.0],["2014-01-27",59.8688,60.4056,58.2781,58.4968,42450.0],["2014-01-28",58.6758,59.5705,57.1647,58.7553,42150.0],["2014-01-29",58.1588,58.1588,55.6734,56.1506,42000.0],["2014-01-30",56.7471,59.4711,56.1307,58.7354,89500.0],["2014-01-31",57.8606,58.4173,56.7272,58.2384,42750.0],["2014-02-03",58.2384,58.8547,54.7389,55.5939,47550.0],["2014-02-04",55.7331,57.4629,55.2757,56.3296,31800.0],["2014-02-05",55.9915,57.0454,54.9377,56.091,44050.0],["2014-02-06",56.25,57.0056,55.5541,55.9319,47450.0],["2014-02-07",55.9717,57.0056,55.0371,55.6933,58800.0],["2014-02-10",55.7927,56.091,54.8781,56.091,46500.0],["2014-02-11",56.25,56.4687,54.9576,55.6138,60000.0],["2014-02-12",55.8325,55.8722,55.0173,55.7132,59300.0],["2014-02-13",55.3155,55.912,54.7588,55.6734,52300.0],["2014-02-14",55.6933,55.6933,54.8383,55.0173,20900.0],["2014-02-18",55.2559,55.6138,53.9833,54.9775,35200.0],["2014-02-19",54.7588,55.7132,54.7588,55.1763,30650.0],["2014-02-20",55.3752,56.4091,54.7787,56.0711,21050.0],["2014-02-21",56.3296,56.767,55.4149,56.2898,38450.0],["2014-02-24",56.3892,57.4629,56.3693,57.0652,53150.0],["2014-02-25",56.8664,56.9062,54.8383,54.9974,23950.0],["2014-02-26",56.3296,56.8068,54.8582,56.4489,60150.0],["2014-02-27",56.1705,56.7471,55.6734,56.4091,22250.0],["2014-02-28",56.6278,56.8465,55.7728,56.1705,43000.0],["2014-03-03",54.8781,56.588,53.4266,55.8524,103150.0],["2014-03-04",56.6278,58.1787,56.5284,57.96,155300.0],["2014-03-05",57.781,58.2384,56.7869,57.4629,50900.0],["2014-03-06",57.7214,58.6161,57.2044,58.4968,131600.0],["2014-03-07",58.8547,59.6501,57.9799,58.5963,32450.0],["2014-03-10",58.3179,59.5705,57.6816,58.5963,48150.0],["2014-03-11",58.8547,58.8547,57.4629,57.9401,37550.0],["2014-03-12",57.6617,58.2185,57.0851,58.0395,42350.0],["2014-03-13",58.3577,58.5764,57.1647,57.6617,47000.0],["2014-03-14",57.6617,58.974,57.6617,58.8547,33050.0],["2014-03-17",59.2922,60.1472,58.9542,59.3916,34200.0],["2014-03-18",59.153,59.153,57.5623,58.3974,67250.0],["2014-03-19",58.1389,58.5565,56.8266,58.1389,52500.0],["2014-03-20",57.8805,58.4173,56.8664,58.1588,48200.0],["2014-03-21",58.2582,59.7296,58.2384,59.7097,91150.0],["2014-03-24",59.6501,60.346,58.0793,58.3775,39400.0],["2014-03-25",58.5366,59.0933,58.0196,58.3775,44450.0],["2014-03-26",58.5167,58.5167,57.3635,57.8407,58350.0],["2014-03-27",57.9202,58.4571,56.9261,57.2044,36550.0],["2014-03-28",57.2243,58.8547,56.6676,58.7156,49650.0],["2014-03-31",59.1331,59.1331,57.2641,58.2781,159950.0],["2014-04-01",58.4173,60.008,58.298,59.9483,81750.0],["2014-04-02",60.1472,60.8431,59.6898,60.8431,39650.0],["2014-04-03",60.9226,61.1413,60.2466,60.4852,34050.0],["2014-04-04",60.863,61.3203,59.6501,59.9483,33200.0],["2014-04-07",59.6302,60.1472,59.0337,59.5904,72650.0],["2014-04-08",60.0477,61.022,59.7296,60.3659,40500.0],["2014-04-09",60.6244,60.9425,59.9483,60.6045,27200.0],["2014-04-10",60.5448,60.8431,58.0196,58.2185,33100.0],["2014-04-11",57.6419,58.6161,56.25,56.4886,52700.0],["2014-04-14",57.1249,57.3237,54.8383,55.7927,40200.0],["2014-04-15",56.0512,56.1705,53.8441,55.4547,53950.0],["2014-04-16",55.6933,55.8722,54.6991,55.6734,38250.0],["2014-04-17",55.5143,56.8863,55.0371,56.588,27750.0],["2014-04-21",56.588,56.588,56.0313,56.25,9400.0],["2014-04-22",56.4489,57.6617,55.9319,56.9658,45900.0],["2014-04-23",57.0056,57.2044,56.3097,56.4489,26450.0],["2014-04-24",56.767,56.767,55.6933,56.0114,50150.0],["2014-04-25",55.9319,56.25,55.3752,55.9518,35950.0],["2014-04-28",56.25,56.5085,55.4945,56.25,32850.0],["2014-04-29",56.588,57.3038,56.429,56.6477,24800.0],["2014-04-30",56.6477,57.105,56.1705,56.767,45350.0],["2014-05-01",57.0652,57.9998,54.7588,56.1108,89250.0],["2014-05-02",56.1705,57.1448,55.8524,56.2301,32000.0],["2014-05-05",56.0114,56.6079,55.6336,56.4886,47800.0],["2014-05-06",56.1307,57.0454,55.574,56.4091,48900.0],["2014-05-07",56.6875,58.3974,56.1705,58.1588,48800.0],["2014-05-08",58.3378,58.6559,57.5623,57.9003,30400.0],["2014-05-09",57.8208,58.8746,57.8208,58.5963,29550.0],["2014-05-12",58.9343,59.9881,58.9144,59.7893,35000.0],["2014-05-13",59.7097,60.4056,59.2922,60.2863,38850.0],["2014-05-14",60.0477,60.0477,58.1787,58.298,40250.0],["2014-05-15",58.0196,59.153,57.9401,58.7156,53300.0],["2014-05-16",58.5963,59.4115,58.5167,59.3717,41650.0],["2014-05-19",59.1331,60.008,58.9939,59.829,23500.0],["2014-05-20",59.6302,59.6302,57.7612,58.4571,42550.0],["2014-05-21",58.6758,58.6758,57.5623,58.3577,36600.0],["2014-05-22",58.5167,59.3121,57.781,58.7752,18050.0],["2014-05-23",58.9542,59.2126,58.4173,59.0933,21850.0],["2014-05-27",59.4711,60.0875,58.7951,59.1928,29000.0],["2014-05-28",59.2325,59.2325,58.1191,58.4968,31000.0],["2014-05-29",58.477,59.0138,58.3775,58.5167,19750.0],["2014-05-30",58.6957,58.8547,57.443,58.0992,44550.0],["2014-06-02",58.3974,58.6957,57.3436,57.5424,43650.0],["2014-06-03",57.5027,57.8009,56.1705,57.105,31700.0],["2014-06-04",56.8664,57.1647,56.3494,57.0255,16350.0],["2014-06-05",56.9857,58.3775,56.25,58.0395,20800.0],["2014-06-06",58.0395,58.6957,58.0395,58.3775,41700.0],["2014-06-09",58.4372,58.7951,58.1588,58.5366,26950.0],["2014-06-10",58.4968,59.0337,58.0594,58.7156,69400.0],["2014-06-11",58.636,58.7156,57.443,58.3974,21100.0],["2014-06-12",58.3378,58.3378,56.6676,57.284,41500.0],["2014-06-13",57.5226,57.7015,55.912,56.4091,28200.0],["2014-06-16",56.5085,57.9202,56.1307,56.9658,25650.0],["2014-06-17",57.0454,57.8805,56.6676,56.9857,28000.0],["2014-06-18",56.8465,58.2185,56.8465,58.1588,18000.0],["2014-06-19",58.0594,59.0536,58.0594,58.7752,27450.0],["2014-06-20",59.153,59.153,57.2243,58.7156,52600.0],["2014-06-23",58.8349,58.8349,57.1845,57.5822,12500.0],["2014-06-24",57.7612,58.4571,56.3494,56.6278,24600.0],["2014-06-25",56.3892,56.8465,56.1904,56.6875,20050.0],["2014-06-26",56.6676,56.9658,56.1904,56.9062,11450.0],["2014-06-27",56.767,57.2641,56.4489,57.2442,47600.0],["2014-06-30",57.284,57.3038,56.4091,57.0255,28650.0],["2014-07-01",57.1845,58.3974,56.8465,57.7413,48900.0],["2014-07-02",57.7214,58.298,57.5226,57.6021,35250.0],["2014-07-03",57.8009,58.9343,57.7214,58.298,26400.0],["2014-07-07",58.4571,58.974,57.7612,58.3775,54500.0],["2014-07-08",58.2384,59.0536,57.9003,58.8349,65800.0],["2014-07-09",59.153,59.5705,58.6559,59.1132,42550.0],["2014-07-10",58.2185,59.0536,58.2185,58.6758,41250.0],["2014-07-11",58.477,59.0337,57.6816,57.9401,57500.0],["2014-07-14",58.4173,58.4173,57.622,57.7612,17950.0],["2014-07-15",57.7413,57.9003,56.6676,57.2442,22800.0],["2014-07-16",57.3436,57.6419,56.3693,56.5085,19750.0],["2014-07-17",55.9915,56.7272,55.8921,56.2898,40000.0],["2014-07-18",56.1307,56.9062,55.7132,56.3892,33200.0],["2014-07-21",55.8921,56.588,55.236,56.2898,31250.0],["2014-07-22",56.429,56.7471,55.5939,56.5483,111400.0],["2014-07-23",56.4886,56.8068,56.0512,56.3892,67550.0],["2014-07-24",56.3892,56.767,55.4945,55.9915,83700.0],["2014-07-25",55.6138,56.1904,55.236,55.9717,96700.0],["2014-07-28",55.8126,56.3296,55.3354,56.1506,91500.0],["2014-07-29",56.1108,56.429,55.3752,55.6734,59350.0],["2014-07-30",55.8921,56.1307,54.8582,55.4746,44050.0],["2014-07-31",54.9974,55.0173,53.2874,53.2874,97350.0],["2014-08-01",53.2675,53.7248,52.3927,52.7903,46550.0],["2014-08-04",52.85,52.85,51.4581,51.6967,67400.0],["2014-08-05",51.4184,52.2734,51.1997,51.5178,56250.0],["2014-08-06",51.3985,51.3985,49.7283,50.7026,129200.0],["2014-08-07",50.7026,50.9014,49.947,50.8418,98350.0],["2014-08-08",50.8219,51.3587,50.7026,51.0406,143700.0],["2014-08-11",51.0804,52.2336,51.0804,51.4184,69350.0],["2014-08-12",51.1997,51.2593,50.5833,51.0406,78800.0],["2014-08-13",51.1201,51.7166,51.0804,51.2394,34450.0],["2014-08-14",51.6967,53.6453,51.6967,53.4067,53850.0],["2014-08-15",53.8839,54.2219,52.5318,52.5716,61350.0],["2014-08-18",53.0886,53.4862,52.9693,53.2675,25050.0],["2014-08-19",53.3471,53.526,52.6114,52.7307,26350.0],["2014-08-20",52.7108,52.7108,51.6172,51.7962,40800.0],["2014-08-21",51.7166,51.9155,51.0804,51.478,75500.0],["2014-08-22",51.3985,51.816,51.14,51.319,31050.0],["2014-08-25",51.7166,51.8757,50.8418,51.2991,30000.0],["2014-08-26",51.319,51.6769,51.0804,51.4184,39850.0],["2014-08-27",51.4184,52.1342,51.3587,51.5973,27300.0],["2014-08-28",51.3388,51.4979,51.0803,51.2195,26750.0],["2014-08-29",51.1798,51.5973,50.3645,50.9213,53150.0],["2014-09-02",51.1201,51.1599,50.5833,50.8219,41950.0],["2014-09-03",51.14,51.3985,50.6827,50.9014,48350.0],["2014-09-04",51.1201,51.8757,50.7225,50.9014,34950.0],["2014-09-05",50.6429,50.7821,49.1914,50.2254,135050.0],["2014-09-08",50.1657,51.1002,50.1657,50.3844,46550.0],["2014-09-09",50.2453,50.2453,49.4499,49.7084,24600.0],["2014-09-10",49.609,49.9868,49.0721,49.5692,18650.0],["2014-09-11",49.271,49.43,48.3364,48.9727,59900.0],["2014-09-12",49.0523,49.3505,48.3563,49.1716,35150.0],["2014-09-15",49.0522,49.0721,48.1774,48.3563,28650.0],["2014-09-16",48.1177,48.1177,47.382,47.7002,45650.0],["2014-09-17",47.6405,48.5353,47.6405,47.7201,36400.0],["2014-09-18",47.7598,47.9189,47.3025,47.561,17600.0],["2014-09-19",47.561,48.0183,46.2686,46.5668,78400.0],["2014-09-22",46.4873,46.4873,45.7317,45.9504,29800.0],["2014-09-23",45.7516,45.9107,45.1949,45.2545,34250.0],["2014-09-24",45.4534,45.4534,44.6183,45.1352,26000.0],["2014-09-25",45.0557,45.3142,44.1013,44.837,35450.0],["2014-09-26",44.9563,45.8311,44.9563,45.3937,117850.0],["2014-09-29",45.0756,45.3539,44.0814,44.2604,36700.0],["2014-09-30",44.2007,44.2206,43.2463,43.2463,54100.0],["2014-10-01",43.0674,43.4849,42.4907,42.5902,77250.0],["2014-10-02",42.5703,43.4451,41.9141,43.2264,105500.0],["2014-10-03",43.7036,44.8569,43.2662,43.7235,44900.0],["2014-10-06",43.7036,44.1411,43.3457,43.9422,58750.0],["2014-10-07",43.9422,44.3598,43.803,44.0416,52350.0],["2014-10-08",43.8826,44.0416,42.0931,43.982,46600.0],["2014-10-09",43.8428,43.8428,41.9539,42.0135,51850.0],["2014-10-10",41.7352,42.5504,41.3375,41.5165,39250.0],["2014-10-13",41.4369,42.1726,41.258,41.4966,47350.0],["2014-10-14",41.6358,42.1925,41.3574,41.5165,74450.0],["2014-10-15",40.6217,42.0334,38.8322,41.8545,110200.0],["2014-10-16",41.4369,43.0077,41.0393,42.272,59900.0],["2014-10-17",42.8089,43.0674,41.7749,41.8942,86800.0],["2014-10-20",41.596,42.6498,41.3176,41.3574,64250.0],["2014-10-21",41.3773,42.4311,41.3773,42.2521,205650.0],["2014-10-22",42.3516,43.1867,42.3516,42.5504,45900.0],["2014-10-23",42.5902,43.1867,42.5902,42.9679,92650.0],["2014-10-24",43.1469,43.3855,42.4709,43.1071,32000.0],["2014-10-27",42.6697,43.1867,41.6159,43.0674,51800.0],["2014-10-28",43.2861,44.7376,43.2463,44.7376,70850.0],["2014-10-29",44.8767,45.6323,44.8767,45.2545,30300.0],["2014-10-30",44.9762,46.9446,44.9762,46.2885,48700.0],["2014-10-31",47.044,47.1832,45.6522,46.5072,72250.0],["2014-11-03",46.6861,48.3762,46.5867,47.2826,103150.0],["2014-11-04",47.3224,47.9785,46.8054,47.1236,88350.0],["2014-11-05",45.6522,45.6522,41.8942,44.7376,153350.0],["2014-11-06",45.9306,47.4218,45.5528,47.2031,179100.0],["2014-11-07",47.223,48.2768,47.044,48.2569,82400.0],["2014-11-10",48.2768,48.9926,47.9785,48.7739,94050.0],["2014-11-11",48.5949,48.8733,48.2768,48.5949,138300.0],["2014-11-12",48.575,50.4838,48.575,50.2651,156000.0],["2014-11-13",50.4441,50.4441,49.43,49.8874,71200.0],["2014-11-14",50.0066,50.3645,49.5294,49.7879,38050.0],["2014-11-17",49.6885,49.7681,48.8932,49.0125,35650.0],["2014-11-18",48.9926,49.6289,48.9727,49.5493,41700.0],["2014-11-19",49.3903,49.5493,46.9446,46.9844,76450.0],["2014-11-20",46.885,47.8394,46.4674,47.6803,64800.0],["2014-11-21",48.2171,48.2171,47.0639,47.5212,52050.0],["2014-11-24",47.5212,48.2967,47.2627,48.1575,60200.0],["2014-11-25",48.2967,48.5552,47.3622,47.4019,25550.0],["2014-11-26",47.2627,47.6803,45.9902,46.6464,45100.0],["2014-11-28",46.6861,46.6861,41.8545,41.8545,108750.0],["2014-12-01",41.5165,41.8346,39.6872,41.3574,76300.0],["2014-12-02",41.3375,43.0674,41.3176,41.8744,87650.0],["2014-12-03",41.7749,43.4054,41.5363,43.0674,54300.0],["2014-12-04",42.9083,43.4451,42.5902,43.0674,58650.0],["2014-12-05",42.9878,43.465,42.61,42.789,48350.0],["2014-12-08",42.4112,42.4907,40.4428,40.5223,42000.0],["2014-12-09",40.1047,42.2323,39.9854,42.113,54400.0],["2014-12-10",41.7948,41.7948,39.4685,39.9258,73650.0],["2014-12-11",39.9854,41.3375,39.9656,40.065,73900.0],["2014-12-12",39.1106,40.5223,39.1106,39.9656,72350.0],["2014-12-15",40.0849,41.0591,39.8463,40.8802,111700.0],["2014-12-16",40.8802,41.7551,40.4626,40.562,203100.0],["2014-12-17",40.6615,42.4907,40.5024,42.0334,76200.0],["2014-12-18",42.4311,42.6697,41.8942,42.1726,73200.0],["2014-12-19",42.1527,44.2206,41.9937,43.5644,188850.0],["2014-12-22",43.6042,43.803,41.4568,42.7293,66850.0],["2014-12-23",43.0475,43.7633,42.1925,43.5247,38900.0],["2014-12-24",43.2463,43.2463,41.6159,42.0135,26100.0],["2014-12-26",41.7551,42.5106,41.2977,42.3317,43450.0],["2014-12-29",42.1527,43.1469,42.113,42.2323,30300.0],["2014-12-30",42.2323,42.4907,41.7948,42.2521,33600.0],["2014-12-31",42.1726,42.6299,41.6358,42.0533,36800.0],["2015-01-02",42.3913,42.9083,41.3375,42.7095,35650.0],["2015-01-05",42.7293,42.7293,40.92,41.5363,72350.0],["2015-01-06",42.0135,42.272,39.8661,40.3235,93100.0],["2015-01-07",40.3831,40.8205,39.3293,40.1644,40300.0],["2015-01-08",40.7211,41.417,40.1644,40.6416,134750.0],["2015-01-09",40.5223,40.9995,40.1445,40.5024,36850.0],["2015-01-12",40.3235,40.403,38.9515,40.2638,30250.0],["2015-01-13",40.6814,41.5761,40.6615,41.4966,63250.0],["2015-01-14",41.2779,42.1726,40.7609,41.7352,47150.0],["2015-01-15",42.0732,42.4709,41.5761,42.0732,43500.0],["2015-01-16",41.9738,43.644,41.9738,43.5446,46050.0],["2015-01-20",43.4451,43.7235,42.9878,43.1867,71300.0],["2015-01-21",43.1867,43.5048,41.8942,42.2124,53350.0],["2015-01-22",43.7434,45.1949,43.3855,45.1153,142050.0],["2015-01-23",45.3738,47.2627,44.7972,46.8253,91950.0],["2015-01-26",46.6662,48.0183,46.4276,47.899,41650.0],["2015-01-27",47.5809,47.8394,46.2885,46.368,40450.0],["2015-01-28",46.4475,46.8253,44.7376,44.7773,50350.0],["2015-01-29",45.2346,45.8311,44.1808,44.7773,45650.0],["2015-01-30",44.3598,45.6124,44.3598,44.7773,56350.0],["2015-02-02",45.0756,46.3282,44.5785,46.2885,30700.0],["2015-02-03",46.7855,48.416,46.3282,47.1832,36550.0],["2015-02-04",46.7657,47.7201,46.7259,47.3224,38600.0],["2015-02-05",47.4417,48.1774,45.5925,46.6861,50100.0],["2015-02-06",47.0838,47.0838,45.513,45.9107,52800.0],["2015-02-09",45.3937,46.0101,44.3995,44.4592,62450.0],["2015-02-10",44.3995,44.7773,43.3457,43.5843,79900.0],["2015-02-11",43.2662,44.0218,43.2065,43.7434,73800.0],["2015-02-12",44.2405,44.9165,44.1013,44.3598,44650.0],["2015-02-13",44.7574,46.03,44.6779,45.9306,58850.0],["2015-02-17",45.4732,45.8709,43.5446,44.5387,42950.0],["2015-02-18",44.1411,44.8569,43.9422,44.7773,27150.0],["2015-02-19",44.3797,45.4335,44.3797,45.1551,28150.0],["2015-02-20",45.2545,45.4335,44.3995,44.837,26050.0],["2015-02-23",44.7177,44.7773,43.465,44.5984,30650.0],["2015-02-24",44.5188,45.4931,43.7036,43.982,43900.0],["2015-02-25",44.0416,45.2943,43.7434,45.1551,28050.0],["2015-02-26",45.1153,45.1153,44.1609,44.3399,31850.0],["2015-02-27",44.3797,44.7773,43.8627,43.8627,40950.0],["2015-03-02",43.8627,44.9364,43.1867,44.4791,32100.0],["2015-03-03",44.3797,45.8113,44.2604,44.499,37450.0],["2015-03-04",44.2802,44.3598,42.8486,43.7235,53050.0],["2015-03-05",43.5446,44.4194,43.0475,44.1411,51300.0],["2015-03-06",43.6241,44.3001,43.465,43.7434,33150.0],["2015-03-09",43.6241,44.6779,43.465,44.4194,66900.0],["2015-03-10",44.0218,44.0218,42.2919,43.0674,120500.0],["2015-03-11",42.4311,42.4311,38.4544,40.224,227400.0],["2015-03-12",40.403,40.6814,39.4486,40.2837,95700.0],["2015-03-13",40.403,41.2182,39.9457,41.1983,84850.0],["2015-03-16",40.5422,40.9398,39.7667,40.5819,41300.0],["2015-03-17",40.1246,41.2182,40.1246,41.1983,62900.0],["2015-03-18",40.9398,42.3714,40.2042,42.3317,74950.0],["2015-03-19",41.7749,42.272,41.0194,42.272,59750.0],["2015-03-20",42.6498,42.9282,41.6159,42.7095,117550.0],["2015-03-23",42.7095,43.5446,42.3516,42.3714,42700.0],["2015-03-24",42.2124,42.4311,41.3375,41.7948,77050.0],["2015-03-25",41.8744,42.7095,41.3972,42.272,47800.0],["2015-03-26",42.4709,43.127,42.0533,42.4907,24950.0],["2015-03-27",42.4907,42.4907,41.7551,42.2521,40850.0],["2015-03-30",42.3913,42.9679,41.7749,42.272,47950.0],["2015-03-31",41.8346,42.4112,41.1983,41.4369,130200.0],["2015-04-01",41.3176,42.7492,41.258,41.5761,42700.0],["2015-04-02",41.4369,42.3913,41.3375,41.8147,43400.0],["2015-04-06",41.7352,43.3258,41.5363,43.0276,69500.0],["2015-04-07",43.0872,44.0019,42.7095,42.7691,89450.0],["2015-04-08",43.127,44.2007,42.9481,43.9025,68200.0],["2015-04-09",44.0416,45.3142,43.9025,45.3142,91450.0],["2015-04-10",45.5727,45.7317,45.1352,45.2943,22800.0],["2015-04-13",45.5528,45.7317,44.658,44.7376,41700.0],["2015-04-14",44.7177,45.5727,44.4393,45.175,27050.0],["2015-04-15",45.4136,47.7797,45.2148,47.7399,137650.0],["2015-04-16",47.5013,48.9131,47.3224,48.237,86350.0],["2015-04-17",47.899,48.1774,46.0101,47.223,48850.0],["2015-04-20",47.7201,48.2171,47.6803,47.7797,41550.0],["2015-04-21",47.7996,48.1774,45.4335,45.692,40450.0],["2015-04-22",45.5925,46.03,44.5785,45.4335,20550.0],["2015-04-23",45.6522,45.9902,45.4335,45.5528,16150.0],["2015-04-24",45.4534,45.8113,43.4849,44.0416,30150.0],["2015-04-27",44.1411,44.7773,43.8229,44.2206,31050.0],["2015-04-28",44.2604,45.4732,44.1609,45.4534,31000.0],["2015-04-29",45.0557,45.6124,44.6779,45.4335,23400.0],["2015-04-30",45.0557,45.5329,44.0218,44.1013,66650.0],["2015-05-01",44.0615,44.4393,42.9679,44.1013,31950.0],["2015-05-04",44.1013,44.837,43.6042,43.9025,24500.0],["2015-05-05",43.9621,45.0955,43.7036,44.2007,53650.0],["2015-05-06",43.8428,44.658,41.1983,42.8089,60050.0],["2015-05-07",42.5703,43.1867,41.7551,43.0475,42050.0],["2015-05-08",43.7235,43.8826,43.0077,43.8229,26250.0],["2015-05-11",44.0218,44.2405,43.644,43.7036,26550.0],["2015-05-12",43.7434,43.9223,42.7293,43.0077,31250.0],["2015-05-13",43.2065,43.2264,42.5902,42.8486,31650.0],["2015-05-14",43.0077,43.8627,42.8685,43.2463,16900.0],["2015-05-15",43.1668,44.1212,42.6896,43.8229,19500.0],["2015-05-18",43.6241,44.6978,43.0077,43.982,63700.0],["2015-05-19",43.5644,43.8826,42.3317,43.6837,60450.0],["2015-05-20",43.8627,43.8627,42.5504,42.9481,41300.0],["2015-05-21",42.7492,44.3399,42.3317,42.7691,45550.0],["2015-05-22",42.4112,43.2861,41.8744,42.2919,52650.0],["2015-05-26",41.8346,41.9937,41.2977,41.8346,50300.0],["2015-05-27",41.9937,42.0135,41.1983,42.0135,38700.0],["2015-05-28",41.9141,41.9937,41.6159,41.7749,27450.0],["2015-05-29",41.6954,42.0931,41.4369,41.7551,35350.0],["2015-06-01",41.9141,41.9141,40.9597,41.3176,24400.0],["2015-06-02",41.0393,42.6498,41.0393,42.1925,53050.0],["2015-06-03",42.0533,42.8486,41.3176,41.9141,41250.0],["2015-06-04",41.4369,41.4369,38.9913,39.9457,70350.0],["2015-06-05",39.6673,41.8346,39.6673,40.5819,42750.0],["2015-06-08",40.6416,40.741,39.548,39.6275,20300.0],["2015-06-09",39.6872,40.3235,39.6872,40.1445,23750.0],["2015-06-10",40.6217,41.5363,40.5819,40.6217,29800.0],["2015-06-11",40.5621,40.741,39.5082,39.9656,28600.0],["2015-06-12",39.9059,40.2837,39.2895,39.8661,23500.0],["2015-06-15",39.8264,39.886,38.3948,39.6673,46550.0],["2015-06-16",39.3889,39.8463,39.0708,39.7667,57950.0],["2015-06-17",39.9258,40.065,39.2895,39.4088,27950.0],["2015-06-18",39.5281,39.5281,38.017,38.5936,49100.0],["2015-06-19",38.4544,38.7527,37.8778,38.5737,82150.0],["2015-06-22",38.7924,39.4287,38.5141,39.2299,43900.0],["2015-06-23",39.3094,39.6077,38.9316,39.548,17550.0],["2015-06-24",39.2895,40.741,39.2895,40.6615,37000.0],["2015-06-25",40.6217,41.5165,40.0849,41.3574,44950.0],["2015-06-26",41.2779,41.2779,40.1445,41.1586,126700.0],["2015-06-29",40.7609,41.4369,40.3831,40.4428,44650.0],["2015-06-30",40.92,40.9597,39.9854,40.7211,77700.0],["2015-07-01",40.9398,40.9398,39.1106,40.0451,69500.0],["2015-07-02",40.1047,40.4626,39.8661,40.0849,25150.0],["2015-07-06",39.7468,40.2439,39.1702,40.1445,42200.0],["2015-07-07",40.0252,40.6217,38.6533,40.1843,64750.0],["2015-07-08",39.9059,39.9059,38.6533,38.9714,76250.0],["2015-07-09",39.5281,40.0053,38.5737,38.9913,57550.0],["2015-07-10",39.2299,39.7071,38.4544,38.7129,19150.0],["2015-07-13",38.6533,39.4685,38.6533,38.9714,43600.0],["2015-07-14",38.872,38.9515,38.4345,38.6533,40650.0],["2015-07-15",38.4147,38.4743,37.7983,38.1164,38900.0],["2015-07-16",38.2755,38.5141,37.8977,37.9375,25700.0],["2015-07-17",38.0766,38.1363,37.5398,37.6392,29150.0],["2015-07-20",37.5795,37.5795,36.2672,36.7246,51350.0],["2015-07-21",36.8041,37.5398,36.307,36.6649,42900.0],["2015-07-22",36.3468,36.7047,35.5117,35.7304,50650.0],["2015-07-23",35.6906,35.9491,34.4579,35.3128,39500.0],["2015-07-24",35.1538,35.1538,33.7818,33.9409,48200.0],["2015-07-27",33.6426,34.3187,33.3842,33.8614,56200.0],["2015-07-28",33.9409,34.5772,33.2847,34.5175,41300.0],["2015-07-29",34.4777,35.6708,34.3187,34.8555,45800.0],["2015-07-30",34.6766,35.3526,34.4181,35.0146,26800.0],["2015-07-31",34.9549,35.3128,33.4438,33.6625,124850.0],["2015-08-03",33.2052,33.404,31.6941,31.9128,104650.0],["2015-08-04",31.9923,32.1315,30.7993,31.7736,112300.0],["2015-08-05",34.2988,38.0369,33.6625,34.9947,125550.0],["2015-08-06",34.9549,36.0883,34.9152,35.5912,66500.0],["2015-08-07",35.2532,36.1678,34.8953,35.452,68250.0],["2015-08-10",35.4321,36.7047,35.4123,36.5655,44750.0],["2015-08-11",36.2871,37.0626,35.8298,36.6251,25500.0],["2015-08-12",36.0286,36.7047,35.5117,36.3667,26300.0],["2015-08-13",36.5854,36.8041,35.4123,35.6906,37850.0],["2015-08-14",35.6111,36.3468,35.3327,36.1877,26550.0],["2015-08-17",36.2275,36.8041,35.8099,36.3667,20350.0],["2015-08-18",36.2474,36.7047,35.5514,36.1678,38500.0],["2015-08-19",36.0684,36.4263,33.8415,35.7105,112950.0],["2015-08-20",35.3924,35.5912,32.0321,33.0859,65050.0],["2015-08-21",32.1912,33.0461,32.0719,32.1912,41500.0],["2015-08-24",30.3818,32.5689,30.3818,31.6941,84050.0],["2015-08-25",32.4099,32.4099,29.8847,29.8847,27900.0],["2015-08-26",30.5011,30.6005,28.3736,29.1291,136350.0],["2015-08-27",29.5864,30.9385,29.4274,30.4812,71000.0],["2015-08-28",30.3022,32.3105,30.3022,32.1116,83000.0],["2015-08-31",32.0122,33.8614,31.7338,33.6029,73450.0],["2015-09-01",32.9666,33.8017,32.1116,32.39,52750.0],["2015-09-02",32.8871,32.8871,31.4356,32.8075,54350.0],["2015-09-03",32.7479,32.9865,32.2707,32.3701,72850.0],["2015-09-04",32.1315,32.39,31.5947,31.6742,97650.0],["2015-09-08",31.8531,32.907,31.8134,32.2309,46550.0],["2015-09-09",32.0917,32.39,30.9584,31.197,61600.0],["2015-09-10",31.4157,31.4952,30.5408,31.2765,62950.0],["2015-09-11",30.8987,31.4754,30.6005,31.3163,73150.0],["2015-09-14",31.0379,31.3759,30.859,31.0379,43850.0],["2015-09-15",31.6543,33.3842,31.6543,32.8672,52800.0],["2015-09-16",32.9666,34.2988,32.9666,34.0204,228100.0],["2015-09-17",33.8812,34.4579,33.245,33.4239,283300.0],["2015-09-18",32.9268,33.7023,32.5292,32.8473,175450.0],["2015-09-21",33.1456,33.6824,32.8473,32.9865,35650.0],["2015-09-22",32.728,34.3783,32.6684,33.2052,150950.0],["2015-09-23",33.6029,34.6169,32.2309,32.6286,198850.0],["2015-09-24",32.2906,32.3105,31.3561,32.0917,69600.0],["2015-09-25",32.2906,32.6882,31.3362,32.2906,124600.0],["2015-09-28",31.9724,31.9923,29.9046,29.9642,80600.0],["2015-09-29",30.0239,30.3022,28.6718,28.8706,164750.0],["2015-09-30",29.0695,30.2824,28.2543,29.7654,313950.0],["2015-10-01",29.9642,30.2625,28.7911,29.1689,92700.0],["2015-10-02",28.8905,30.3221,28.1747,30.2426,72950.0],["2015-10-05",30.4215,32.0122,30.2824,31.8531,40250.0],["2015-10-06",31.8531,33.1058,31.6145,32.6286,67200.0],["2015-10-07",33.0263,34.1596,32.8672,33.921,102200.0],["2015-10-08",33.7619,35.3924,33.6228,35.3725,58050.0],["2015-10-09",35.4719,36.486,35.3327,36.0684,143750.0],["2015-10-12",36.0286,36.1877,35.5117,35.8298,103200.0],["2015-10-13",35.6509,36.7643,35.452,35.9889,79600.0],["2015-10-14",35.8696,36.1281,34.9748,35.2731,47200.0],["2015-10-15",35.3924,36.307,34.5175,36.2871,39250.0],["2015-10-16",36.4064,36.4064,35.1737,36.307,80100.0],["2015-10-19",35.969,35.969,34.7561,34.8555,35650.0],["2015-10-20",34.6965,35.8696,34.4777,35.7304,90150.0],["2015-10-21",35.9292,36.2672,34.8158,34.9351,50500.0],["2015-10-22",33.4836,33.4836,28.3139,29.1888,302600.0],["2015-10-23",29.0297,30.1631,28.7116,29.4473,67600.0],["2015-10-26",29.2285,29.2285,26.9618,27.3993,59950.0],["2015-10-27",27.3595,27.3595,25.5899,26.5244,99850.0],["2015-10-28",26.8425,27.8566,26.3653,27.7771,151200.0],["2015-10-29",27.7572,28.7315,27.5186,28.473,69800.0],["2015-10-30",28.473,28.5326,27.2601,27.6578,123900.0],["2015-11-02",27.5981,28.0554,27.0016,27.2402,49750.0],["2015-11-03",27.4192,27.8765,26.8425,27.2004,47100.0],["2015-11-04",27.1209,27.3993,25.8484,27.0613,50900.0],["2015-11-05",25.053,25.1326,23.522,23.6015,161550.0],["2015-11-06",23.2238,23.2238,22.3688,23.0846,176550.0],["2015-11-09",23.1442,23.9594,22.9056,23.4425,113100.0],["2015-11-10",23.2238,23.4425,22.9653,23.2238,59850.0],["2015-11-11",23.2436,23.2436,22.0904,22.1898,87700.0],["2015-11-12",21.7723,22.9454,21.7524,22.6869,96550.0],["2015-11-13",22.6074,23.0647,22.3489,22.7267,66950.0],["2015-11-16",22.7664,23.2039,21.9512,22.7267,67100.0],["2015-11-17",22.9852,23.0846,22.1699,22.2296,99550.0],["2015-11-18",22.2495,22.7267,21.9313,22.4284,45350.0],["2015-11-19",22.2892,22.4682,21.8319,22.1501,102750.0],["2015-11-20",22.2495,22.4483,21.8518,22.3091,41650.0],["2015-11-23",22.3688,22.9255,22.1898,22.7466,34550.0],["2015-11-24",22.8261,23.2039,22.6869,23.0647,59000.0],["2015-11-25",23.0647,23.2834,22.5875,22.7267,45750.0],["2015-11-27",22.6471,22.8857,22.508,22.7863,10900.0],["2015-11-30",22.9653,23.5817,22.8659,23.4425,95950.0],["2015-12-01",23.3431,24.6355,23.3431,23.7805,60700.0],["2015-12-02",23.7805,23.7805,22.508,22.8659,29100.0],["2015-12-03",23.184,23.4425,22.4085,22.5477,52050.0],["2015-12-04",22.4682,22.5477,21.9115,21.9711,28900.0],["2015-12-07",21.8717,21.8916,20.7383,21.2155,68450.0],["2015-12-08",20.7383,21.2951,20.4401,20.6389,35900.0],["2015-12-09",20.7582,21.4939,20.3407,20.6389,73700.0],["2015-12-10",20.5395,20.9769,20.5395,20.8179,65650.0],["2015-12-11",20.3804,20.46,19.5453,19.8834,66700.0],["2015-12-14",19.8834,19.8834,18.9091,19.2073,87300.0],["2015-12-15",19.3863,19.8834,19.0483,19.1278,77800.0],["2015-12-16",19.3067,19.7641,18.9886,19.0085,105350.0],["2015-12-17",19.1079,19.3465,18.074,18.0939,173100.0],["2015-12-18",18.0939,19.605,18.0939,19.5255,378400.0],["2015-12-21",19.3664,21.0167,19.1477,20.798,99000.0],["2015-12-22",20.5196,21.8319,20.3804,21.4343,115500.0],["2015-12-23",22.5676,23.9594,22.3489,23.2238,78650.0],["2015-12-24",23.2635,23.8004,23.1045,23.1442,39150.0],["2015-12-28",22.8659,23.1442,22.7068,22.7664,41700.0],["2015-12-29",23.0647,23.1045,22.0109,22.7068,30700.0],["2015-12-30",22.4682,22.8261,21.7524,21.991,31350.0],["2015-12-31",21.991,22.508,21.9313,22.1699,55050.0],["2016-01-04",22.1898,22.4881,21.5536,22.4284,44300.0],["2016-01-05",22.4085,22.508,21.7325,22.2097,31350.0],["2016-01-06",21.5933,22.0506,21.4939,21.9115,58200.0],["2016-01-07",21.474,21.4939,20.5196,20.5992,57300.0],["2016-01-08",20.798,20.8974,19.6845,19.9231,104100.0],["2016-01-11",19.9828,20.0027,18.8494,19.1676,97300.0],["2016-01-12",19.4857,19.4857,18.0143,18.2927,69300.0],["2016-01-13",18.2927,18.5313,16.702,17.1196,95100.0],["2016-01-14",17.3781,17.6564,16.9605,17.2985,81500.0],["2016-01-15",16.4038,17.7161,16.1851,17.5769,74950.0],["2016-01-19",17.6763,17.8354,16.7816,16.9804,74850.0],["2016-01-20",16.5231,17.4775,15.3301,17.2389,107000.0],["2016-01-21",17.2389,17.6564,17.0003,17.3781,85000.0],["2016-01-22",17.8553,17.8553,16.9406,17.4775,50750.0],["2016-01-25",17.2588,17.5968,16.364,16.4237,30150.0],["2016-01-26",16.2845,17.3184,16.2845,17.1792,41400.0],["2016-01-27",17.1395,17.6763,16.9207,17.3383,51000.0],["2016-01-28",17.9348,18.6506,17.6564,17.8354,86350.0],["2016-01-29",17.9149,18.2529,17.1395,18.2529,116050.0],["2016-02-01",18.2927,18.6705,17.5172,18.4915,53850.0],["2016-02-02",18.074,18.074,17.3383,17.5769,52100.0],["2016-02-03",17.9547,18.2529,17.1196,18.1734,47900.0],["2016-02-04",18.2529,19.1477,18.0939,18.3325,37650.0],["2016-02-05",18.0939,18.3523,17.3582,17.4576,56250.0],["2016-02-08",17.1395,17.219,16.7816,17.0599,48100.0],["2016-02-09",16.8014,17.0003,15.7079,16.2845,93050.0],["2016-02-10",16.3044,16.3044,14.833,15.6084,58750.0],["2016-02-11",15.5886,16.1055,14.8728,14.9523,112950.0],["2016-02-12",15.0517,15.6283,14.6739,15.2108,330600.0],["2016-02-16",15.2108,16.2049,15.2108,15.8868,246500.0],["2016-02-17",15.9862,17.5769,15.9862,16.6821,106500.0],["2016-02-18",16.8611,16.9009,16.2248,16.3044,49100.0],["2016-02-19",16.2049,16.543,16.0061,16.0856,40200.0],["2016-02-22",16.3242,17.2985,16.3242,16.8213,85600.0],["2016-02-23",16.7816,16.7816,15.8073,15.8073,35000.0],["2016-02-24",15.4096,15.509,14.9921,15.4096,84350.0],["2016-02-25",15.4494,15.4494,14.9523,15.1909,80800.0],["2016-02-26",13.978,18.6506,13.978,18.3722,151550.0],["2016-02-29",18.2529,18.412,17.6962,18.3325,130350.0],["2016-03-01",18.6108,19.3863,18.4915,18.929,60050.0],["2016-03-02",18.7102,19.6646,18.5512,19.6448,42800.0],["2016-03-03",19.7044,21.3746,19.7044,20.9769,70050.0],["2016-03-04",20.9571,22.4881,20.8775,21.8916,61550.0],["2016-03-07",21.6132,23.3828,21.6132,23.3828,125050.0],["2016-03-08",22.9454,23.1243,20.0225,20.4997,48550.0],["2016-03-09",20.6986,20.9372,20.2015,20.6389,21200.0],["2016-03-10",20.4997,20.5793,19.9629,20.2413,25000.0],["2016-03-11",20.4799,21.2553,20.4799,21.2155,25300.0],["2016-03-14",20.6986,21.4541,20.5594,21.0565,50700.0],["2016-03-15",20.7383,20.7383,19.3067,19.5851,58350.0],["2016-03-16",19.7243,20.2413,19.5652,20.122,31900.0],["2016-03-17",20.3407,20.9968,20.281,20.7781,56850.0],["2016-03-18",21.136,21.4939,20.2214,21.3945,75950.0],["2016-03-21",21.0366,21.5734,19.6249,19.8436,76350.0],["2016-03-22",19.6845,19.9231,19.0284,19.1676,48300.0],["2016-03-23",18.9886,18.9886,17.8553,17.895,50200.0],["2016-03-24",17.7161,18.5114,17.3979,18.0541,74500.0],["2016-03-28",17.9944,18.2132,17.3184,17.9944,38600.0],["2016-03-29",17.7558,18.3325,17.0599,18.1933,115650.0],["2016-03-30",18.412,19.2272,17.9944,18.2927,40950.0],["2016-03-31",18.1933,18.8693,17.9944,18.6506,45250.0],["2016-04-01",18.0939,18.0939,16.9207,17.6962,38650.0],["2016-04-04",17.736,17.9348,16.702,17.0798,72800.0],["2016-04-05",17.0997,17.1593,15.847,16.0459,84500.0],["2016-04-06",16.1055,16.4435,15.7079,16.0459,83300.0],["2016-04-07",15.9067,16.4435,15.8272,15.8868,252150.0],["2016-04-08",16.3044,16.702,15.9663,16.5628,91200.0],["2016-04-11",16.6623,17.3184,16.6424,16.7219,62500.0],["2016-04-12",16.7816,18.412,16.7219,18.1734,77250.0],["2016-04-13",18.1535,18.7301,17.9547,18.5114,62000.0],["2016-04-14",18.5909,18.8295,18.0342,18.2132,73400.0],["2016-04-15",18.1734,18.3523,17.9547,18.0342,48350.0],["2016-04-18",17.5769,18.3126,17.5769,18.1933,30100.0],["2016-04-19",18.2927,19.088,18.2927,18.8892,36900.0],["2016-04-20",18.8693,19.5255,18.8097,19.2471,38100.0],["2016-04-21",19.2869,19.605,18.8892,19.0483,50750.0],["2016-04-22",19.0284,20.7582,19.0284,19.8436,95550.0],["2016-04-25",19.8436,19.8436,18.2927,18.5512,33500.0],["2016-04-26",18.6108,19.088,18.4319,18.929,33600.0],["2016-04-27",18.8693,20.0027,18.8693,19.6249,59350.0],["2016-04-28",19.5453,20.0027,19.1676,19.2471,59400.0],["2016-04-29",19.3664,19.7641,18.6108,18.9488,38000.0],["2016-05-02",18.8892,19.1874,18.5114,19.0483,41650.0],["2016-05-03",18.7898,19.5652,18.1336,18.9687,95600.0],["2016-05-04",16.9804,18.2927,16.9804,18.1535,86200.0],["2016-05-05",18.5711,18.8097,18.1535,18.4518,45250.0],["2016-05-06",18.1734,19.3863,18.1734,19.2073,91450.0],["2016-05-09",19.0085,19.1676,18.3722,19.0483,110150.0],["2016-05-10",19.1477,19.426,18.6904,18.8097,90250.0],["2016-05-11",18.75,19.7641,18.4915,19.605,91250.0],["2016-05-12",19.943,20.281,18.9886,19.4459,75750.0],["2016-05-13",19.2471,19.7044,18.7898,18.9091,72700.0],["2016-05-16",19.2073,19.7641,18.8295,18.9091,47850.0],["2016-05-17",18.9488,19.7442,18.6904,19.1874,51150.0],["2016-05-18",19.0284,19.1477,18.6307,18.9886,52900.0],["2016-05-19",18.6705,18.9687,18.1137,18.6506,66950.0],["2016-05-20",18.7699,19.4062,18.6108,19.3863,60350.0],["2016-05-23",19.3067,19.3067,18.7699,18.8892,40000.0],["2016-05-24",18.9886,19.1278,18.6108,19.0681,38900.0],["2016-05-25",19.1676,19.8038,19.1676,19.6249,35250.0],["2016-05-26",19.8038,19.8038,18.8693,18.8892,38250.0],["2016-05-27",18.7699,19.7044,18.7301,19.605,30100.0],["2016-05-31",19.6448,20.0822,18.9687,19.0284,178100.0],["2016-06-01",18.9886,19.9231,18.412,19.8436,40900.0],["2016-06-02",19.6249,19.8038,19.1874,19.7839,31250.0],["2016-06-03",19.7839,19.8834,19.1874,19.6448,42700.0],["2016-06-06",19.5652,21.6331,19.5652,21.3746,87700.0],["2016-06-07",21.5337,22.667,21.5337,22.2694,34700.0],["2016-06-08",22.4284,23.0249,22.3489,22.3688,36050.0],["2016-06-09",22.0308,22.3489,21.653,22.0506,27700.0],["2016-06-10",21.6927,22.1103,21.5138,21.7723,39050.0],["2016-06-13",21.4144,22.1699,21.3547,21.8717,58750.0],["2016-06-14",21.7126,22.3887,21.653,21.9115,27700.0],["2016-06-15",21.8518,22.3887,20.9372,20.9769,24650.0],["2016-06-16",20.4997,20.4997,19.5851,19.943,35450.0],["2016-06-17",20.122,20.9372,20.122,20.6588,83200.0],["2016-06-20",20.798,21.1957,20.46,20.6588,24900.0],["2016-06-21",20.5594,20.8179,19.6448,20.0027,40050.0],["2016-06-22",20.0027,20.5196,19.8834,19.9828,34650.0],["2016-06-23",20.281,21.3945,20.2214,21.3746,26000.0],["2016-06-24",20.3208,20.6389,19.3067,19.5652,65350.0],["2016-06-27",19.0483,19.1477,17.6763,17.7956,52650.0],["2016-06-28",18.3126,18.412,17.736,17.9348,39450.0],["2016-06-29",18.2132,18.7898,17.9547,18.3722,33100.0],["2016-06-30",18.2728,18.7102,17.8751,18.6904,42750.0],["2016-07-01",18.3722,19.5652,18.3722,19.3664,22100.0],["2016-07-05",19.0284,19.0284,18.1137,18.2927,46500.0],["2016-07-06",17.9944,18.412,17.7757,18.412,25050.0],["2016-07-07",18.4716,19.0483,17.3184,17.7757,33800.0],["2016-07-08",17.7956,18.6108,17.7757,18.5512,71100.0],["2016-07-11",18.75,18.7699,18.1933,18.1933,35700.0],["2016-07-12",18.4716,20.4401,18.4716,20.2413,64200.0],["2016-07-13",20.2413,21.0167,19.5652,20.9968,37750.0],["2016-07-14",21.2354,21.2354,19.6646,19.9032,33850.0],["2016-07-15",20.2413,20.2413,19.3465,19.3664,41050.0],["2016-07-18",19.1079,19.7044,18.8295,19.6448,21950.0],["2016-07-19",19.267,19.6249,19.2073,19.5652,17950.0],["2016-07-20",19.4658,19.5453,18.8494,19.3465,29900.0],["2016-07-21",19.2073,19.9032,18.8693,18.929,10350.0],["2016-07-22",18.929,18.929,17.9348,17.9746,22650.0],["2016-07-25",17.7956,17.9348,17.5172,17.6564,26750.0],["2016-07-26",17.5769,17.895,17.4974,17.8155,34600.0],["2016-07-27",17.6763,18.0342,17.4974,17.7757,41450.0],["2016-07-28",17.7757,17.7956,17.4576,17.4576,19600.0],["2016-07-29",17.4576,17.7956,17.3383,17.4576,90950.0],["2016-08-01",17.4775,17.5172,16.4038,16.5032,48700.0],["2016-08-02",16.6225,16.6623,15.5289,15.6482,68100.0],["2016-08-03",17.1395,17.3184,15.0318,16.4237,79950.0],["2016-08-04",16.5628,16.9009,16.4038,16.6821,28100.0],["2016-08-05",16.6821,16.6821,16.0658,16.1055,57700.0],["2016-08-08",16.3242,17.3781,16.2447,17.0202,51450.0],["2016-08-09",17.0003,17.0003,15.509,15.7874,36500.0],["2016-08-10",15.7874,15.8272,14.9324,15.0716,24600.0],["2016-08-11",15.171,15.5488,14.9921,15.2704,58050.0],["2016-08-12",15.2108,15.509,14.9921,15.2108,34000.0],["2016-08-15",15.35,15.688,15.171,15.1909,26000.0],["2016-08-16",15.1909,15.2704,14.7535,15.1312,34550.0],["2016-08-17",15.0517,15.0517,14.2763,14.6342,23600.0],["2016-08-18",14.5944,15.3897,14.5944,15.0318,18800.0],["2016-08-19",15.0119,15.1312,14.6739,14.8529,31300.0],["2016-08-22",14.7137,14.9125,14.4154,14.833,44950.0],["2016-08-23",14.7932,15.6681,14.7932,15.4096,19500.0],["2016-08-24",15.2903,15.5289,14.9324,15.0517,17350.0],["2016-08-25",14.9523,15.3897,14.9125,15.0318,23650.0],["2016-08-26",15.0119,15.3301,14.6739,14.833,28650.0],["2016-08-29",14.7733,15.4096,14.5745,15.0517,37900.0],["2016-08-30",15.1114,15.2108,14.6739,14.7733,17000.0],["2016-08-31",14.7733,14.9722,14.1371,14.495,59300.0],["2016-09-01",14.3558,14.5546,13.978,14.3757,35200.0],["2016-09-02",14.2564,15.2108,14.2564,14.9523,28550.0],["2016-09-06",14.9125,14.9523,14.316,14.4154,39100.0],["2016-09-07",14.4154,14.6342,14.2564,14.2763,20700.0],["2016-09-08",14.2564,15.3897,14.2564,15.2307,25150.0],["2016-09-09",14.9722,15.1909,14.5745,14.5944,25500.0],["2016-09-12",14.3757,14.9722,14.3757,14.654,24400.0],["2016-09-13",14.4751,14.654,14.0377,14.2763,41600.0],["2016-09-14",14.0377,14.2166,13.7593,14.1172,35600.0],["2016-09-15",14.2763,14.7733,14.0774,14.6938,42350.0],["2016-09-16",14.6938,15.1312,14.3558,15.0716,76500.0],["2016-09-19",15.2704,15.3301,14.6739,14.7932,22050.0],["2016-09-20",14.8131,15.1114,14.1967,14.3757,33300.0],["2016-09-21",14.5944,15.0318,14.5944,14.833,23450.0],["2016-09-22",15.2108,15.5289,15.0119,15.0915,22450.0],["2016-09-23",15.1114,15.2505,14.3956,14.5149,22950.0],["2016-09-26",14.9324,15.6482,14.7137,15.0915,32000.0],["2016-09-27",14.9324,14.9324,14.157,14.4154,31450.0],["2016-09-28",14.3956,15.5289,14.3956,15.509,46200.0],["2016-09-29",15.509,17.0798,15.509,15.9465,76500.0],["2016-09-30",16.2845,16.4038,15.3897,16.0061,66750.0],["2016-10-03",15.8868,16.3242,15.4096,15.509,41100.0],["2016-10-04",15.4693,16.4038,15.4693,15.509,40600.0],["2016-10-05",15.6681,16.5827,15.6283,16.2646,56800.0],["2016-10-06",16.364,16.543,15.9067,16.2447,22550.0],["2016-10-07",16.3441,16.5032,15.5687,15.7476,63900.0],["2016-10-10",15.9067,17.4775,15.9067,16.7418,106250.0],["2016-10-11",16.9009,16.9406,16.3441,16.5231,53550.0],["2016-10-12",16.4038,17.04,16.2049,16.6225,25000.0],["2016-10-13",16.6225,16.8014,16.3242,16.6623,47000.0],["2016-10-14",16.7617,16.9009,16.364,16.4038,17700.0],["2016-10-17",16.4634,16.9009,16.1055,16.1652,27250.0],["2016-10-18",15.6681,16.6623,15.6681,16.3044,24700.0],["2016-10-19",16.6424,17.4576,16.6424,17.3781,35200.0],["2016-10-20",17.219,17.5769,16.881,17.0202,34650.0],["2016-10-21",16.702,17.3781,16.5032,16.9207,27150.0],["2016-10-24",16.9605,17.3979,16.3441,16.8014,30850.0],["2016-10-25",16.7418,17.0997,16.3044,16.3441,14450.0],["2016-10-26",16.1254,16.5827,15.9067,16.1652,14700.0],["2016-10-27",16.3044,16.364,15.8868,16.1254,10050.0],["2016-10-28",15.9465,16.1851,15.171,15.3102,17500.0],["2016-10-31",15.171,15.2903,14.3558,15.0119,37450.0],["2016-11-01",15.0517,15.1511,14.4154,14.7535,25300.0],["2016-11-02",15.0716,15.5687,14.833,14.833,76200.0],["2016-11-03",14.9324,15.1312,14.7137,14.9523,17400.0],["2016-11-04",14.8926,15.9862,14.8926,15.9067,24950.0],["2016-11-07",15.9663,16.9804,15.9663,16.702,25050.0],["2016-11-08",16.6026,17.2389,16.364,17.0202,26600.0],["2016-11-09",16.6623,18.5909,16.6623,18.412,34150.0],["2016-11-10",18.412,19.7442,18.3921,19.4062,42200.0],["2016-11-11",19.2471,20.798,19.2272,20.798,67700.0],["2016-11-14",20.6588,21.9313,20.619,21.0764,50100.0],["2016-11-15",21.136,21.7126,20.7383,21.3945,33450.0],["2016-11-16",21.3945,21.812,20.4003,21.7325,37350.0],["2016-11-17",21.7325,22.0109,20.7383,20.8576,20600.0],["2016-11-18",20.9968,21.0366,20.6986,20.9571,38750.0],["2016-11-21",21.2354,22.1501,21.0962,22.1103,26500.0],["2016-11-22",21.6927,23.5618,21.6927,23.5618,22900.0],["2016-11-23",23.0647,24.8144,22.6869,24.7946,39700.0],["2016-11-25",24.3372,24.3372,22.2892,22.5477,18400.0],["2016-11-28",22.8062,22.8062,20.3208,21.8518,40950.0],["2016-11-29",21.4144,21.9115,20.7582,20.9372,29100.0],["2016-11-30",21.6729,23.8004,21.6729,23.2834,111750.0],["2016-12-01",23.522,24.7945,23.0249,23.5419,47800.0],["2016-12-02",23.5021,23.7805,22.7863,23.4624,24250.0],["2016-12-05",23.3033,24.1185,23.0448,23.4822,48000.0],["2016-12-06",23.1641,25.2121,22.8659,24.8144,47450.0],["2016-12-07",24.5758,24.9536,24.1185,24.8741,19400.0],["2016-12-08",24.556,25.6893,24.556,25.5104,28300.0],["2016-12-09",25.6098,28.9701,25.6098,28.7911,71800.0],["2016-12-12",29.2285,29.2285,27.3197,27.8168,62050.0],["2016-12-13",27.7373,28.6122,26.942,28.0157,37300.0],["2016-12-14",27.6379,27.8367,27.0215,27.3197,33800.0],["2016-12-15",26.9817,28.9502,26.9221,28.7315,59950.0],["2016-12-16",28.632,29.8052,27.7771,28.7513,213800.0],["2016-12-19",28.5525,29.6461,28.5525,28.9899,78450.0],["2016-12-20",29.4274,31.4157,29.3876,31.3958,48650.0],["2016-12-21",31.3958,31.5947,30.7794,31.4952,54800.0],["2016-12-22",31.3958,33.0263,31.018,32.9268,57200.0],["2016-12-23",32.728,32.728,31.1175,32.5292,47850.0],["2016-12-27",32.7081,33.7619,32.1713,32.9268,54300.0],["2016-12-28",33.245,34.0204,32.6882,34.0204,64600.0],["2016-12-29",33.9011,34.1198,32.7678,33.9409,97250.0],["2016-12-30",34.0403,34.1994,33.1654,33.7421,73000.0],["2017-01-03",34.1994,34.1994,32.728,33.6029,116750.0],["2017-01-04",33.6824,34.7561,33.2649,34.6169,110950.0],["2017-01-05",34.7561,35.2532,33.1654,33.6029,47450.0],["2017-01-06",33.7023,33.9011,32.7479,33.0859,49650.0],["2017-01-09",32.5292,32.5292,31.6145,31.6344,45650.0],["2017-01-10",31.6344,32.9467,31.3759,32.7678,60250.0],["2017-01-11",33.066,33.7818,32.4496,33.5631,26850.0],["2017-01-12",34.0005,34.0005,31.8134,32.8274,26950.0],["2017-01-13",32.8672,33.6625,32.211,32.2707,34800.0],["2017-01-17",32.5292,32.5292,31.535,32.1116,27400.0],["2017-01-18",31.8333,32.1116,31.5549,31.9724,43650.0],["2017-01-19",32.0917,32.211,31.4754,31.9526,25350.0],["2017-01-20",32.0719,32.5689,31.3163,32.0321,48400.0],["2017-01-23",31.9923,32.0917,31.3759,31.7935,26050.0],["2017-01-24",32.052,32.4298,31.0578,31.9923,54750.0],["2017-01-25",32.2906,33.2649,31.4952,33.1456,39500.0],["2017-01-26",33.583,33.6824,32.5292,32.6684,25350.0],["2017-01-27",32.4894,32.5093,31.5947,31.9526,18900.0],["2017-01-30",31.8134,31.8134,30.4812,31.4952,29300.0],["2017-01-31",31.714,31.714,30.7596,31.1373,21450.0],["2017-02-01",31.5151,32.1713,30.5011,31.2765,39950.0],["2017-02-02",31.3362,31.3362,30.1034,30.3022,29050.0],["2017-02-03",30.4613,31.8531,30.0438,30.9186,53650.0],["2017-02-06",31.018,31.018,30.004,30.2625,44150.0],["2017-02-07",29.8449,29.8449,28.3537,28.3736,59950.0],["2017-02-08",28.294,28.294,27.3794,27.6975,78500.0],["2017-02-09",27.8765,29.3478,27.6975,29.0695,52200.0],["2017-02-10",29.2484,30.1034,29.0297,29.4473,29500.0],["2017-02-13",29.2882,30.0438,29.2882,29.666,30850.0],["2017-02-14",29.7853,30.2625,28.6122,29.9443,29550.0],["2017-02-15",30.3619,30.3818,29.6859,30.1034,29750.0],["2017-02-16",30.1631,30.1631,28.9502,29.328,27100.0],["2017-02-17",29.5467,29.5467,28.3537,29.4274,32300.0],["2017-02-21",29.7256,29.7256,28.8905,29.0496,16050.0],["2017-02-22",28.7513,29.4274,27.9759,28.8508,20250.0],["2017-02-23",29.3876,29.3876,27.956,28.7911,38700.0],["2017-02-24",28.3736,28.3934,27.3794,27.8367,36050.0],["2017-02-27",27.6776,28.9899,27.1209,28.7116,58700.0],["2017-02-28",28.4332,28.7315,27.1607,27.3993,75600.0],["2017-03-01",27.9361,28.9899,27.6975,28.6917,35050.0],["2017-03-02",28.4332,28.6122,27.7572,27.9759,20350.0],["2017-03-03",27.8168,28.4531,26.9221,26.9618,33250.0],["2017-03-06",26.942,27.28,26.0671,26.3653,28200.0],["2017-03-07",26.5244,26.6039,26.0472,26.1864,23950.0],["2017-03-08",26.4449,26.4449,25.0928,25.2121,22000.0],["2017-03-09",25.3115,25.3115,22.7466,23.0249,63700.0],["2017-03-10",23.184,23.5419,22.6074,23.2039,55000.0],["2017-03-13",23.2039,23.7407,23.0448,23.3431,41050.0],["2017-03-14",23.1641,23.5021,22.1699,23.3828,19800.0],["2017-03-15",23.3629,24.3372,22.8062,24.0191,43350.0],["2017-03-16",24.1583,24.715,23.5817,23.701,27200.0],["2017-03-17",23.8799,24.556,22.8659,24.3173,114850.0],["2017-03-20",24.3372,24.3372,22.9255,23.5618,42400.0],["2017-03-21",23.7208,23.8203,22.7267,23.3431,54050.0],["2017-03-22",23.2436,23.7407,22.7466,23.1045,41350.0],["2017-03-23",23.0647,24.4565,22.7863,23.9992,70300.0],["2017-03-24",24.0787,24.1185,22.7267,23.2635,91650.0],["2017-03-27",22.9056,23.9594,22.0109,22.9255,52450.0],["2017-03-28",22.8857,23.9396,22.7466,23.6811,88850.0],["2017-03-29",23.5021,25.4109,23.5021,25.2718,42400.0],["2017-03-30",25.4905,26.5841,25.3911,26.4051,50500.0],["2017-03-31",26.2262,27.1607,26.1864,26.3653,75700.0],["2017-04-03",26.3256,26.7431,25.232,25.3712,46700.0],["2017-04-04",25.3712,25.7688,25.0133,25.4109,32750.0],["2017-04-05",25.6495,26.087,24.8542,25.0133,49600.0],["2017-04-06",25.232,26.246,24.5162,26.1267,24050.0],["2017-04-07",25.8484,26.7232,25.8086,26.0273,24550.0],["2017-04-10",26.1665,26.6238,25.5899,26.1267,34200.0],["2017-04-11",26.1466,26.9817,25.908,26.763,34200.0],["2017-04-12",26.4449,26.763,26.1665,26.4449,32800.0],["2017-04-13",26.425,26.7232,25.9677,26.0273,24750.0],["2017-04-17",26.0671,26.0671,25.2519,25.5104,11500.0],["2017-04-18",25.2121,25.4507,24.2378,25.3712,25250.0],["2017-04-19",25.4507,26.1267,25.3712,25.7291,18150.0],["2017-04-20",25.8086,26.4051,25.4308,26.1864,29800.0],["2017-04-21",25.8881,26.1864,25.0729,25.9279,18500.0],["2017-04-24",26.3653,26.3653,25.3513,25.3911,31000.0],["2017-04-25",25.57,26.4449,25.5501,26.2858,32400.0],["2017-04-26",26.0273,27.4987,26.0273,27.1209,24700.0],["2017-04-27",27.101,27.101,25.7489,26.5045,20950.0],["2017-04-28",26.5841,26.6636,25.232,25.2718,30050.0],["2017-05-01",25.4109,25.4109,24.2776,24.4963,36350.0],["2017-05-02",24.6951,25.2717,24.4366,25.1326,43750.0],["2017-05-03",24.894,24.9337,23.8998,23.8998,53600.0],["2017-05-04",23.86,24.198,23.0448,23.4226,52050.0],["2017-05-05",23.5419,23.7208,22.4881,22.667,58550.0],["2017-05-08",22.667,22.667,21.0962,21.1161,60300.0],["2017-05-09",21.2553,21.3348,20.5594,20.9769,45650.0],["2017-05-10",21.0565,21.9115,20.9769,21.6729,28700.0],["2017-05-11",21.653,21.6729,20.9769,21.3547,24450.0],["2017-05-12",21.2951,21.3547,20.9571,21.0764,22900.0],["2017-05-15",21.474,21.5933,20.9372,21.0565,56550.0],["2017-05-16",21.2752,21.2752,20.2611,20.9173,45300.0],["2017-05-17",20.9173,20.9173,20.1418,20.2214,40200.0],["2017-05-18",19.9231,20.46,19.6448,20.1021,88250.0],["2017-05-19",20.0822,20.4997,19.7044,20.1418,35400.0],["2017-05-22",20.2413,20.46,19.4857,19.5056,64550.0],["2017-05-23",19.6646,19.8635,19.1676,19.6249,75200.0],["2017-05-24",19.605,19.943,18.7301,19.2471,53800.0],["2017-05-25",19.2073,19.2869,17.8751,18.1336,58400.0],["2017-05-26",18.0541,18.233,17.8553,18.1734,41150.0],["2017-05-30",18.0143,18.0143,17.0798,17.1395,48000.0],["2017-05-31",17.04,17.2389,16.5827,16.7219,58050.0],["2017-06-01",16.7219,17.5172,16.5032,17.4576,49750.0],["2017-06-02",17.3184,17.7161,17.1196,17.2786,68900.0],["2017-06-05",17.1792,17.7161,17.1792,17.3184,58750.0],["2017-06-06",17.219,18.0541,16.9406,17.6763,30050.0],["2017-06-07",17.557,17.9149,16.8611,17.0997,35500.0],["2017-06-08",17.0003,17.9746,17.0003,17.6167,22950.0],["2017-06-09",17.9149,18.929,17.4775,18.8295,41750.0],["2017-06-12",19.1874,19.6646,18.2132,18.4915,38050.0],["2017-06-13",18.5114,18.929,18.2529,18.4716,15500.0],["2017-06-14",18.3126,18.3126,17.5371,18.1535,30050.0],["2017-06-15",17.895,18.2132,17.3979,17.6167,29250.0],["2017-06-16",16.9009,17.7558,16.9009,17.4974,67750.0],["2017-06-19",17.6167,17.6167,16.8014,17.1395,28650.0],["2017-06-20",16.702,16.9804,16.543,16.7219,37000.0],["2017-06-21",16.702,16.7219,15.9067,16.0658,57250.0],["2017-06-22",16.1652,16.8611,15.9465,16.6821,32150.0],["2017-06-23",16.7617,16.7617,16.3839,16.6821,79700.0],["2017-06-26",16.7617,16.9009,16.364,16.7816,25400.0],["2017-06-27",16.9009,17.7757,16.9009,17.3184,29100.0],["2017-06-28",17.3184,18.5512,17.2985,18.5114,36200.0],["2017-06-29",18.6307,19.3863,18.3921,18.8892,55400.0],["2017-06-30",18.9886,19.1874,18.4716,18.8097,26500.0],["2017-07-03",18.929,20.2611,18.929,19.943,21200.0],["2017-07-05",19.6845,19.6845,17.8155,18.3325,28600.0],["2017-07-06",18.3325,18.8892,18.074,18.4915,32700.0],["2017-07-07",18.3722,18.5512,17.9746,18.4915,10650.0],["2017-07-10",18.2728,18.4716,17.4775,17.6365,36700.0],["2017-07-11",17.6167,18.2927,17.1395,18.1336,42050.0],["2017-07-12",18.3921,18.7699,18.1734,18.2927,34300.0],["2017-07-13",18.3126,18.8494,18.1137,18.7699,17250.0],["2017-07-14",18.8097,19.2869,18.4518,18.929,18150.0],["2017-07-17",18.9488,19.2471,18.412,18.7301,40550.0],["2017-07-18",18.8693,19.0681,18.5512,19.0085,47500.0],["2017-07-19",19.0284,20.1617,18.9091,20.122,24250.0],["2017-07-20",20.5793,21.8518,19.8635,20.0424,24250.0],["2017-07-21",20.4003,20.8775,19.1079,19.4062,56300.0],["2017-07-24",19.5056,19.5056,18.412,18.4716,22450.0],["2017-07-25",18.8097,19.5851,18.5711,18.6307,27150.0],["2017-07-26",18.7898,18.7898,18.0541,18.1535,10400.0],["2017-07-27",18.233,18.3126,17.8354,18.1535,23450.0],["2017-07-28",17.9944,19.0284,17.7757,18.9488,23900.0],["2017-07-31",18.6705,18.6705,17.3781,17.4178,56000.0],["2017-08-01",17.5172,17.6763,17.2985,17.4974,23850.0],["2017-08-02",17.4178,17.736,17.3781,17.7161,27450.0],["2017-08-03",17.736,17.8553,17.4576,17.7161,15800.0],["2017-08-04",17.736,18.4319,17.5371,18.3722,23950.0],["2017-08-07",18.233,18.233,17.0997,17.1593,50650.0],["2017-08-08",17.1593,17.3781,16.8611,17.04,16850.0],["2017-08-09",17.895,18.4319,17.3781,17.6763,78900.0],["2017-08-10",17.557,18.0541,17.2985,17.7161,39050.0],["2017-08-11",17.0997,17.7558,16.6424,16.8213,58900.0],["2017-08-14",16.9009,17.2588,16.7219,16.9406,36700.0],["2017-08-15",16.8412,16.9804,16.5231,16.7418,23550.0],["2017-08-16",16.8213,16.9804,16.3044,16.4833,30600.0],["2017-08-17",16.3044,16.7617,16.2248,16.5231,31100.0],["2017-08-18",16.2447,16.702,16.1055,16.6424,40300.0],["2017-08-21",16.5628,16.7617,16.1652,16.6026,41800.0],["2017-08-22",16.4237,17.1593,16.4237,17.0798,15400.0],["2017-08-23",16.9804,17.7161,16.9804,17.6365,13850.0],["2017-08-24",17.5172,17.7161,17.2389,17.3979,8000.0],["2017-08-25",17.4377,18.4915,17.2588,18.3325,14050.0],["2017-08-28",18.2728,18.5114,17.1792,17.9746,33750.0],["2017-08-29",17.8553,18.8494,17.6962,18.6904,22250.0],["2017-08-30",18.6506,18.6904,17.3383,17.8155,18300.0],["2017-08-31",17.9348,18.1535,17.3582,17.5172,19450.0],["2017-09-01",17.5172,17.9746,17.1196,17.8155,46400.0],["2017-09-05",17.9547,19.9629,17.9348,19.943,44300.0],["2017-09-06",19.9828,20.6986,19.9231,20.4997,21350.0],["2017-09-07",20.4202,20.798,19.9231,20.4401,28450.0],["2017-09-08",20.3009,20.5594,19.4459,19.7243,29800.0],["2017-09-11",19.7243,20.2214,19.7243,20.0225,24400.0],["2017-09-12",20.0225,20.8179,20.0225,20.2413,28450.0],["2017-09-13",20.281,20.8576,19.9828,20.6389,38850.0],["2017-09-14",20.7582,21.4939,20.5793,20.7383,18250.0],["2017-09-15",20.8378,21.1957,20.6787,20.8378,59550.0],["2017-09-18",20.8974,21.3547,20.8974,21.1957,20850.0],["2017-09-19",21.4343,21.4343,20.9372,21.315,26350.0],["2017-09-20",21.3746,22.4682,21.3746,22.1898,27100.0],["2017-09-21",22.2495,22.2495,21.474,21.6331,27500.0],["2017-09-22",21.5933,21.8916,21.4144,21.5138,21550.0],["2017-09-25",21.5138,22.2892,21.5138,22.0904,66600.0],["2017-09-26",22.0308,22.329,21.8717,22.0308,27100.0],["2017-09-27",22.0506,22.7068,21.8717,22.7068,43250.0],["2017-09-28",22.7466,22.9056,22.3489,22.7068,24550.0],["2017-09-29",22.5875,22.5875,21.8916,22.2495,41200.0],["2017-10-02",21.991,22.8857,21.991,22.7664,29000.0],["2017-10-03",22.7466,23.3431,22.7466,23.2436,22000.0],["2017-10-04",23.3033,23.3033,22.1103,22.3688,33700.0],["2017-10-05",22.4284,22.508,22.0506,22.2694,27500.0],["2017-10-06",21.991,22.0904,21.8717,21.9711,28200.0],["2017-10-09",22.1501,22.6273,22.1501,22.508,30700.0],["2017-10-10",22.8062,23.1045,22.1501,22.2296,26200.0],["2017-10-11",22.329,22.6074,22.1898,22.3489,27850.0],["2017-10-12",22.1699,22.1699,21.2553,21.2951,30300.0],["2017-10-13",21.6331,21.6331,20.9571,20.9769,21550.0],["2017-10-16",21.1758,21.474,20.6787,20.7185,13500.0],["2017-10-17",20.5992,20.8775,19.8436,19.9032,13050.0],["2017-10-18",20.0225,20.1021,19.4857,19.6249,15750.0],["2017-10-19",19.3863,19.4857,18.3523,18.5512,47900.0],["2017-10-20",18.7699,19.0483,18.3722,18.9488,32450.0],["2017-10-23",18.9886,19.1477,18.5909,19.0284,20500.0],["2017-10-24",19.1278,19.4658,18.8295,19.1278,20150.0],["2017-10-25",19.1278,19.6845,18.9687,19.5056,15600.0],["2017-10-26",19.5453,19.5652,19.0483,19.4062,23250.0],["2017-10-27",19.3266,20.4202,18.9488,20.1418,20900.0],["2017-10-30",19.8237,20.4799,19.605,20.3804,28350.0],["2017-10-31",20.3009,21.5536,20.3009,21.3945,29200.0],["2017-11-01",21.5536,22.1898,21.0764,21.5933,34200.0],["2017-11-02",21.4939,22.0506,20.9968,21.3746,29200.0],["2017-11-03",22.7863,23.2635,21.6132,21.9711,28750.0],["2017-11-06",22.4284,22.5676,22.1898,22.3887,15850.0],["2017-11-07",22.4284,22.4284,20.7185,20.8775,15850.0],["2017-11-08",20.6787,20.6787,20.0027,20.4202,21300.0],["2017-11-09",21.6927,22.5875,21.1957,22.4682,146150.0],["2017-11-10",21.8717,23.1442,21.8717,21.9711,35000.0],["2017-11-13",21.8717,21.8717,21.0962,21.2553,20950.0],["2017-11-14",21.0764,21.315,20.3804,20.4799,23050.0],["2017-11-15",20.1617,21.5536,20.0822,21.136,25900.0],["2017-11-16",21.1559,21.1559,19.6845,19.943,29750.0],["2017-11-17",19.943,20.6986,19.5453,20.4997,41600.0],["2017-11-20",20.5196,21.3547,20.0027,21.3547,17850.0],["2017-11-21",21.5138,21.9711,21.0764,21.7723,88800.0],["2017-11-22",21.9115,22.329,21.3547,21.6132,21950.0],["2017-11-24",21.7524,21.8916,21.3547,21.7126,9500.0],["2017-11-27",21.7126,21.9512,20.9571,21.2354,43650.0],["2017-11-28",21.2354,22.508,21.0764,22.2892,69050.0],["2017-11-29",22.2097,22.8659,21.7325,22.3887,36850.0],["2017-11-30",22.6869,23.1045,21.8916,21.9512,110900.0],["2017-12-01",22.1699,22.5278,20.2214,20.3804,54900.0],["2017-12-04",20.3804,21.6927,19.1079,19.4658,158050.0],["2017-12-05",19.2869,20.46,18.8693,19.9231,45850.0],["2017-12-06",19.7839,20.122,19.5851,19.9828,32650.0],["2017-12-07",20.0225,20.4401,19.8436,20.0424,22050.0],["2017-12-08",20.0623,20.7185,19.7044,19.9231,36250.0],["2017-12-11",19.9828,20.5594,18.8295,18.8892,61300.0],["2017-12-12",19.0085,19.3067,18.6705,18.8693,51700.0],["2017-12-13",18.929,19.5851,18.7699,19.1079,24450.0],["2017-12-14",19.0085,19.7044,18.8892,19.267,43000.0],["2017-12-15",19.3067,19.5453,19.1079,19.426,226600.0],["2017-12-18",19.6646,21.5138,19.6646,21.4939,24800.0],["2017-12-19",21.4939,21.7126,20.3009,20.4401,27400.0],["2017-12-20",20.5992,21.3945,20.5793,20.6588,19900.0],["2017-12-21",20.7383,21.6331,20.3804,21.2752,20650.0],["2017-12-22",21.1957,22.1898,20.9173,21.7524,16600.0],["2017-12-26",21.8518,21.8518,21.1161,21.2155,16250.0],["2017-12-27",21.136,21.4939,21.0962,21.2553,13850.0],["2017-12-28",21.2553,21.474,20.9968,21.315,30450.0],["2017-12-29",21.3746,21.653,21.0565,21.3746,26700.0],["2018-01-02",21.474,22.4483,21.3945,21.5536,40550.0],["2018-01-03",21.653,22.0506,21.6132,21.6729,16550.0],["2018-01-04",21.7524,22.7068,21.6729,22.6869,21350.0],["2018-01-05",22.8659,23.1045,22.3887,22.7068,20300.0],["2018-01-08",22.6273,22.6273,21.991,22.2694,14600.0],["2018-01-09",22.2097,22.4085,21.7922,21.8916,22750.0],["2018-01-10",21.7723,22.4284,21.7723,22.2694,9700.0],["2018-01-11",22.3091,23.6015,22.3091,23.184,26800.0],["2018-01-12",23.2635,23.5618,22.8659,23.0448,13550.0],["2018-01-16",23.2039,23.5021,22.1302,22.2296,30400.0],["2018-01-17",22.3489,22.5676,21.6132,21.7723,25250.0],["2018-01-18",21.6927,21.6927,20.9173,21.0167,14900.0],["2018-01-19",20.7582,21.1161,20.3804,20.5992,38650.0],["2018-01-22",20.3009,21.2752,20.3009,20.7383,70600.0],["2018-01-23",20.7781,21.3945,20.4997,21.0764,54100.0],["2018-01-24",21.0366,22.5278,21.0366,22.1501,63650.0],["2018-01-25",22.3489,22.7068,21.1559,21.2951,24850.0],["2018-01-26",21.4343,21.7524,20.8378,20.9769,16400.0],["2018-01-29",20.8576,20.8775,20.4202,20.4997,24050.0],["2018-01-30",20.2611,20.4799,19.8436,20.3407,20200.0],["2018-01-31",20.4202,20.4202,20.0027,20.1418,32550.0],["2018-02-01",20.0623,20.7781,19.943,20.6389,17800.0],["2018-02-02",20.4799,20.619,19.9828,20.1816,27700.0],["2018-02-05",19.9231,20.2611,19.1079,19.3863,34900.0],["2018-02-06",18.9091,19.8834,18.5512,19.5255,39200.0],["2018-02-07",19.5056,19.605,18.8892,19.1079,43300.0],["2018-02-08",19.1278,19.1278,18.3921,18.6108,48550.0],["2018-02-09",18.8494,19.2272,18.1535,19.0681,47450.0],["2018-02-12",19.1477,19.5652,18.5909,19.0085,23750.0],["2018-02-13",18.8295,19.2073,18.6108,19.1278,12150.0],["2018-02-14",18.8494,19.8635,18.8494,19.4857,21950.0],["2018-02-15",19.8237,19.9231,19.3465,19.8237,16500.0],["2018-02-16",19.6845,20.1617,19.3465,19.6448,18300.0],["2018-02-20",19.6249,19.8635,18.6705,18.75,60200.0],["2018-02-21",18.7699,19.4459,18.7699,18.8295,17400.0],["2018-02-22",19.0085,20.1418,19.0085,19.6249,13300.0],["2018-02-23",19.8038,20.1617,19.3266,19.8436,21300.0],["2018-02-26",19.8635,19.8635,19.1874,19.4459,11700.0],["2018-02-27",19.4857,19.7839,18.7898,18.8097,16800.0],["2018-02-28",18.929,19.2869,18.6904,18.7898,35150.0],["2018-03-01",18.75,19.3664,18.75,18.8097,10500.0],["2018-03-02",18.6506,19.4857,18.4915,19.1676,21750.0],["2018-03-05",19.0483,19.6845,18.7102,18.75,41300.0],["2018-03-06",18.9488,20.1418,18.8097,19.8834,31850.0],["2018-03-07",19.7044,20.0424,18.2132,19.4658,49850.0],["2018-03-08",19.2272,19.2869,18.75,19.1278,23350.0],["2018-03-09",19.1079,19.3863,18.6307,18.929,68250.0],["2018-03-12",18.929,19.4062,18.7898,19.2073,44450.0],["2018-03-13",19.1278,19.8237,18.75,19.0284,40150.0],["2018-03-14",19.1477,19.5255,18.7102,19.0284,61750.0],["2018-03-15",18.7898,18.9886,18.2927,18.3921,99850.0],["2018-03-16",18.4319,19.7641,18.3126,19.4658,84700.0],["2018-03-19",19.3863,19.7442,18.929,19.3664,42300.0],["2018-03-20",19.3266,19.4459,18.8097,18.9886,26200.0],["2018-03-21",18.9886,19.8038,18.8892,19.1278,31550.0],["2018-03-22",18.8494,19.4062,18.6506,18.6904,86350.0],["2018-03-23",18.8295,18.9886,18.5711,18.5711,40450.0],["2018-03-26",18.8097,19.0681,18.5313,18.8295,42550.0],["2018-03-27",18.8494,19.1278,18.3722,18.4319,42000.0],["2018-03-28",18.3523,18.4518,17.8553,18.3921,23650.0],["2018-03-29",18.4716,18.7301,18.3126,18.5909,26200.0],["2018-04-02",18.4716,18.8295,18.074,18.5711,24750.0],["2018-04-03",18.6705,19.1874,18.5711,19.0681,28500.0],["2018-04-04",18.7301,19.2272,18.6904,19.1079,29450.0],["2018-04-05",19.267,19.7044,19.2073,19.426,43750.0],["2018-04-06",19.2869,19.605,18.8892,19.0284,34450.0],["2018-04-09",19.2272,19.4062,18.6108,18.7301,38750.0],["2018-04-10",19.0284,19.5652,19.0085,19.1676,34700.0],["2018-04-11",19.0681,19.5056,19.0681,19.1874,41000.0],["2018-04-12",19.267,19.6249,19.0681,19.2869,37700.0],["2018-04-13",19.4062,19.6646,18.8892,19.0681,31250.0],["2018-04-16",19.1874,19.3067,18.8693,19.1278,29050.0],["2018-04-17",19.1676,19.2869,18.8295,19.1477,52050.0],["2018-04-18",19.1874,19.6845,19.1477,19.2869,75550.0],["2018-04-19",19.3067,19.4857,18.8892,19.3465,50600.0],["2018-04-20",19.2073,19.5652,19.088,19.2869,34700.0],["2018-04-23",19.2869,19.5453,19.0483,19.5056,32600.0],["2018-04-24",19.5255,19.9231,19.3664,19.9032,17750.0],["2018-04-25",19.8635,20.5395,19.5056,20.3606,17650.0],["2018-04-26",20.281,21.1161,20.281,21.1161,29100.0],["2018-04-27",21.0962,21.2354,20.6588,21.0565,42350.0],["2018-04-30",21.0366,21.3547,20.8576,20.9769,39500.0],["2018-05-01",20.7781,21.1957,20.6389,21.0366,29200.0],["2018-05-02",21.0764,22.9852,21.0366,22.5278,52850.0],["2018-05-03",22.4881,22.7267,21.9313,22.4284,40600.0],["2018-05-04",22.2892,23.7407,22.2892,23.4027,44850.0],["2018-05-07",23.5618,24.3571,23.3828,23.5021,23250.0],["2018-05-08",23.3033,23.7407,22.9056,23.4624,41800.0],["2018-05-09",23.6612,24.1185,23.6612,23.8998,38750.0],["2018-05-10",23.9793,24.6753,23.9793,24.1384,18300.0],["2018-05-11",24.1384,24.3969,23.8004,23.9396,16250.0],["2018-05-14",23.9396,24.2577,23.522,23.5419,17950.0],["2018-05-15",23.4425,23.8998,23.3431,23.5817,19950.0],["2018-05-16",23.6811,24.6355,23.6811,24.3372,35650.0],["2018-05-17",24.2776,25.3314,23.9992,25.1922,27600.0],["2018-05-18",25.3513,25.4109,24.7548,24.8144,19350.0],["2018-05-21",24.9735,25.5501,24.7349,25.5104,16950.0],["2018-05-22",24.9138,25.6893,24.9138,25.0928,39100.0],["2018-05-23",24.9337,25.5103,24.8741,25.4905,28600.0],["2018-05-24",25.2718,26.2063,25.2519,26.1069,27750.0],["2018-05-25",25.8285,25.8285,25.232,25.57,18800.0],["2018-05-29",25.3314,25.908,25.3314,25.6893,20900.0],["2018-05-30",25.9478,26.5642,25.7688,25.908,26900.0],["2018-05-31",26.1665,26.1665,25.5501,25.7092,19400.0],["2018-06-01",25.8683,25.8683,25.1723,25.4507,30100.0],["2018-06-04",25.4905,25.6098,24.9337,24.9934,39450.0],["2018-06-05",25.2121,25.908,24.8542,25.8484,17500.0],["2018-06-06",25.8484,25.8484,25.3513,25.57,20850.0],["2018-06-07",25.6098,25.8086,25.4308,25.57,8350.0],["2018-06-08",25.6694,25.7489,25.3115,25.5501,34950.0],["2018-06-11",25.4905,25.9478,25.4905,25.7688,19950.0],["2018-06-12",25.7688,26.246,25.6098,26.0671,12850.0],["2018-06-13",26.0671,26.3852,25.749,25.8285,13900.0],["2018-06-14",25.908,26.1665,25.57,25.6893,26300.0],["2018-06-15",25.6495,26.5045,25.3513,26.4449,64000.0],["2018-06-18",26.3653,27.439,26.3653,27.28,23450.0],["2018-06-19",27.0016,27.4987,26.7829,27.3595,19300.0],["2018-06-20",27.4987,27.8367,26.9618,27.5981,15500.0],["2018-06-21",27.618,27.618,26.6437,26.8028,25400.0],["2018-06-22",27.3396,27.618,26.7232,27.3794,78200.0],["2018-06-25",27.2402,27.2402,26.5244,26.7034,23700.0],["2018-06-26",26.763,27.2402,26.4449,27.1209,25650.0],["2018-06-27",27.2203,27.7969,26.8227,26.8624,18200.0],["2018-06-28",26.8823,26.9618,26.4846,26.7232,13750.0],["2018-06-29",26.7829,26.8227,25.6694,25.749,21350.0],["2018-07-02",25.5501,26.0273,25.0332,25.9876,22750.0],["2018-07-03",26.1466,26.1466,25.4109,25.6893,10750.0],["2018-07-05",25.908,26.3057,25.8086,26.2262,15700.0],["2018-07-06",26.1864,27.7174,26.1864,27.1408,37500.0],["2018-07-09",27.1806,27.7174,26.8823,27.1607,14600.0],["2018-07-10",27.3197,27.5583,26.5443,26.6835,32750.0],["2018-07-11",26.5642,26.8425,26.0273,26.1665,21100.0],["2018-07-12",26.4051,26.4051,25.4905,26.1267,60350.0],["2018-07-13",26.1466,27.0016,26.1466,26.425,6350.0],["2018-07-16",26.2858,26.6039,25.7688,26.3256,15400.0],["2018-07-17",26.1864,26.6636,25.4905,26.5244,15400.0],["2018-07-18",26.4449,26.5841,26.0671,26.3852,18550.0],["2018-07-19",26.3256,26.5244,26.1665,26.4449,8750.0],["2018-07-20",26.4648,27.0613,26.3057,26.5642,21900.0],["2018-07-23",26.6636,27.0215,26.4449,26.8425,12900.0],["2018-07-24",27.101,27.101,26.6238,26.6636,14750.0],["2018-07-25",26.7034,27.28,26.7034,27.1408,37700.0],["2018-07-26",27.0414,28.1946,27.0414,28.0355,12550.0],["2018-07-27",27.9361,28.294,27.4589,27.6379,20950.0],["2018-07-30",27.9759,28.2145,27.8367,28.0157,22550.0],["2018-07-31",27.956,28.2344,27.5186,28.0952,32000.0],["2018-08-01",27.8566,28.0554,27.3197,27.7771,27950.0],["2018-08-02",26.1267,28.0753,26.1267,27.9958,21150.0],["2018-08-03",27.9759,28.1946,26.8028,27.3396,19400.0],["2018-08-06",27.3595,27.8367,27.3197,27.7572,11500.0],["2018-08-07",27.8765,28.0355,27.7373,27.9759,31550.0],["2018-08-08",25.8484,26.8028,24.9536,25.7092,51800.0],["2018-08-09",25.7291,25.7291,25.1326,25.1922,13500.0],["2018-08-10",25.1723,25.3314,24.6554,24.9139,25100.0],["2018-08-13",24.894,24.894,23.6612,23.701,22850.0],["2018-08-14",23.9594,24.4366,23.4425,23.701,30750.0],["2018-08-15",23.3629,23.4425,22.7267,23.3629,24950.0],["2018-08-16",23.4027,23.86,23.2436,23.6214,24450.0],["2018-08-17",23.6214,23.9594,23.4624,23.6811,36000.0],["2018-08-20",23.701,23.8998,23.2238,23.5618,18400.0],["2018-08-21",23.4624,24.2179,23.4624,23.7208,30100.0],["2018-08-22",23.7208,24.1185,23.2039,23.5419,17550.0],["2018-08-23",23.3629,24.4366,23.3629,24.2179,12350.0],["2018-08-24",24.2577,24.9337,24.2577,24.7747,21300.0],["2018-08-27",24.7946,25.1723,24.7946,24.9735,16000.0],["2018-08-28",24.9735,25.0332,24.1384,24.1782,11700.0],["2018-08-29",24.1583,24.4565,23.9197,24.377,11000.0],["2018-08-30",24.377,24.377,23.7208,23.9594,15100.0],["2018-08-31",23.8401,23.8401,23.1641,23.7407,21600.0],["2018-09-04",23.6413,23.7606,22.7267,23.184,18150.0],["2018-09-05",23.0249,23.8401,22.8062,23.3629,16750.0],["2018-09-06",23.2436,23.701,22.4085,23.2834,39850.0],["2018-09-07",23.4425,23.7407,22.8857,23.5817,23050.0],["2018-09-10",23.5817,24.3173,23.2436,24.1583,20950.0],["2018-09-11",23.8799,24.198,23.6612,23.9197,17650.0],["2018-09-12",23.9197,25.232,23.9197,24.4764,27000.0],["2018-09-13",24.5957,25.3314,24.0787,24.5957,15400.0],["2018-09-14",24.5361,25.3314,24.377,24.5758,28300.0],["2018-09-17",24.6554,25.3513,24.1782,24.9735,43700.0],["2018-09-18",25.053,25.4706,24.8542,25.2519,40250.0],["2018-09-19",25.2718,25.6694,24.6753,24.9139,36750.0],["2018-09-20",25.0729,25.232,24.4565,24.6156,20050.0],["2018-09-21",24.6554,25.1723,23.6015,25.1326,118900.0],["2018-09-24",25.1127,25.4308,24.5559,25.1326,23950.0],["2018-09-25",25.232,25.3712,24.9735,25.1525,15500.0],["2018-09-26",25.1922,25.1922,24.4366,24.556,20700.0],["2018-09-27",24.6554,24.6554,23.9396,24.1782,14150.0],["2018-09-28",24.0589,24.8542,23.9197,24.556,30400.0],["2018-10-01",24.6752,24.7945,23.8799,24.0787,18450.0],["2018-10-02",24.0787,24.4168,23.9197,24.1782,18600.0],["2018-10-03",23.9594,24.7349,23.9594,24.5361,11250.0],["2018-10-04",24.5957,24.5957,23.8004,24.1384,12050.0],["2018-10-05",24.2577,24.4168,23.5817,24.2776,9700.0],["2018-10-08",24.198,24.4366,24.0589,24.3173,25850.0],["2018-10-09",24.3173,25.5302,24.3173,24.9337,26750.0],["2018-10-10",24.8343,25.0729,23.9992,24.2378,23050.0],["2018-10-11",24.1384,24.4366,23.3033,23.3431,18150.0],["2018-10-12",23.7208,23.9793,22.846,23.3828,25600.0],["2018-10-15",23.2238,23.2238,22.5477,22.7863,20700.0],["2018-10-16",22.9255,23.2039,22.4284,23.1243,28900.0],["2018-10-17",23.0647,23.7606,22.2694,22.7267,17550.0],["2018-10-18",22.5875,22.846,21.7126,21.8717,10750.0],["2018-10-19",21.6927,22.6074,21.6927,22.5278,23000.0],["2018-10-22",22.6074,22.7466,21.7723,22.7267,11250.0],["2018-10-23",22.3887,22.508,21.6927,22.3887,11800.0],["2018-10-24",22.4085,22.4085,21.2951,21.3547,18900.0],["2018-10-25",21.5933,22.1898,21.1161,22.1103,16850.0],["2018-10-26",21.8319,22.7466,21.6132,22.5477,27950.0],["2018-10-29",22.8659,22.8659,21.7723,22.4085,23350.0],["2018-10-30",22.4284,23.5618,21.7524,23.3232,19300.0],["2018-10-31",23.6413,23.6811,22.4085,22.508,24950.0],["2018-11-01",22.508,22.7466,22.1103,22.5875,19000.0],["2018-11-02",22.6273,23.184,22.329,22.9653,17400.0],["2018-11-05",23.0448,23.701,22.4682,23.5419,27250.0],["2018-11-06",23.5618,24.3173,23.1243,23.4822,14000.0],["2018-11-07",26.1466,26.1466,23.3232,23.86,21300.0],["2018-11-08",23.6811,24.0589,22.9056,23.2834,20400.0],["2018-11-09",23.1243,23.1243,21.9313,22.5477,30650.0],["2018-11-12",22.508,23.1243,21.812,22.3091,28150.0],["2018-11-13",22.4085,22.4085,21.0962,21.5536,55000.0],["2018-11-14",21.4939,21.7524,20.9968,21.315,50450.0],["2018-11-15",21.1559,22.2097,21.1559,21.9512,25650.0],["2018-11-16",21.9313,22.0308,21.0565,21.6729,50700.0],["2018-11-19",21.6729,21.812,21.0962,21.4343,30200.0],["2018-11-20",21.0962,21.6331,20.8378,21.474,40450.0],["2018-11-21",21.474,22.1501,21.3746,21.7922,23850.0],["2018-11-23",21.2553,21.4343,20.4003,20.9571,45500.0],["2018-11-26",21.1758,21.7126,21.1758,21.5536,36300.0],["2018-11-27",21.4939,21.8916,20.2214,20.4799,47000.0],["2018-11-28",20.4997,21.5337,20.3009,21.1758,75250.0],["2018-11-29",21.1559,21.812,20.9571,21.3746,46700.0],["2018-11-30",21.2354,21.6132,19.8834,20.0027,46200.0],["2018-12-03",20.3606,20.6389,19.4062,20.4997,36750.0],["2018-12-04",20.4997,20.4997,19.2073,19.3266,44600.0],["2018-12-06",19.0284,19.267,18.1933,19.2073,34800.0],["2018-12-07",19.4062,19.7839,18.4915,18.75,35800.0],["2018-12-10",18.5512,18.5711,17.895,18.0342,35250.0],["2018-12-11",18.3921,19.943,18.3921,19.0284,42450.0],["2018-12-12",19.4062,19.4062,18.6108,19.1079,38050.0],["2018-12-13",18.8295,19.088,18.2927,19.0085,26950.0],["2018-12-14",18.929,19.3266,18.1933,19.1079,34150.0],["2018-12-17",19.1676,19.1676,17.9348,18.0143,66500.0],["2018-12-18",18.2529,18.5512,18.0541,18.0939,52750.0],["2018-12-19",18.1336,18.75,17.7956,18.0939,24750.0],["2018-12-20",18.0143,18.2927,17.5172,17.8354,63100.0],["2018-12-21",17.6564,17.9149,16.8014,17.6564,213600.0],["2018-12-24",17.6763,17.6763,16.9009,17.0798,21250.0],["2018-12-26",17.1593,17.1593,16.543,16.9207,59250.0],["2018-12-27",16.5827,17.6167,16.1254,17.5968,41950.0],["2018-12-28",17.6564,17.8553,17.0003,17.3383,20000.0],["2018-12-31",17.4775,17.8354,16.7617,17.3781,33500.0],["2019-01-02",17.1196,18.3325,17.04,17.9944,23750.0],["2019-01-03",17.9149,18.3126,17.6167,17.8155,19950.0],["2019-01-04",17.9944,19.2073,17.8751,19.1676,27400.0],["2019-01-07",19.088,19.6448,18.8097,19.5255,18200.0],["2019-01-08",19.8635,20.6389,19.4857,19.6448,12800.0],["2019-01-09",19.9828,20.0225,19.2272,19.9629,25900.0],["2019-01-10",19.8834,20.1021,19.2471,19.8635,18150.0],["2019-01-11",19.7442,20.1418,19.2869,19.9828,29250.0],["2019-01-14",19.6646,20.8576,19.6646,20.4202,30800.0],["2019-01-15",20.4401,20.798,19.8635,20.7185,17150.0],["2019-01-16",19.8237,20.8576,19.8237,20.619,29400.0],["2019-01-17",20.5594,21.0764,20.4202,20.6787,24500.0],["2019-01-18",20.8974,20.9769,20.3208,20.8378,19150.0],["2019-01-22",20.6787,20.6787,19.9032,20.1617,37100.0],["2019-01-23",20.281,20.619,19.7442,19.9629,43400.0],["2019-01-24",19.4459,20.1021,19.4459,19.943,13250.0],["2019-01-25",19.9032,20.6787,19.9032,20.4003,16300.0],["2019-01-28",19.8834,20.1617,19.1477,19.3863,13650.0],["2019-01-29",19.3863,19.5652,18.9687,19.0483,33700.0],["2019-01-30",19.088,19.7243,18.6506,19.3067,24150.0],["2019-01-31",18.7301,19.5255,18.5909,18.7301,25700.0],["2019-02-01",18.7301,19.2073,18.6705,18.8295,13150.0],["2019-02-04",18.6904,19.1477,18.4915,19.0085,18300.0],["2019-02-05",19.0085,19.5851,18.8892,19.4062,26400.0],["2019-02-06",19.4459,20.2611,19.4459,20.0623,12400.0],["2019-02-07",19.8834,19.8834,19.1278,19.2471,13800.0],["2019-02-08",19.0483,19.6646,18.5114,19.1278,25750.0],["2019-02-11",19.2272,19.8436,18.7898,19.605,14550.0],["2019-02-12",19.7442,19.8038,19.1676,19.4459,37300.0],["2019-02-13",19.4857,19.5255,19.0284,19.4062,15000.0],["2019-02-14",19.3266,19.8038,19.3266,19.5056,31100.0],["2019-02-15",19.6646,20.4997,19.6646,20.4401,24950.0],["2019-02-19",20.4401,23.0846,20.4401,22.4284,37950.0],["2019-02-20",22.4682,23.2238,22.0308,22.8659,45850.0],["2019-02-21",22.9056,22.9056,22.2892,22.6273,14600.0],["2019-02-22",22.7466,22.9653,22.5875,22.7664,23950.0],["2019-02-25",22.8261,22.9653,22.508,22.5278,25600.0],["2019-02-26",22.5278,23.0647,22.5278,22.8062,18050.0],["2019-02-27",22.8062,23.0647,22.2892,22.9255,14650.0],["2019-02-28",22.7267,23.0647,22.1898,22.9056,29050.0],["2019-03-01",22.9255,23.1243,22.2892,22.9653,28250.0],["2019-03-04",23.0448,23.3431,22.5477,22.6471,31850.0],["2019-03-05",22.6471,22.7863,22.0308,22.5278,24550.0],["2019-03-06",22.329,22.329,19.943,20.3804,38750.0],["2019-03-07",20.5196,20.6588,20.0225,20.4799,21850.0],["2019-03-08",20.5594,20.8775,19.4062,20.281,59200.0],["2019-03-11",20.281,20.8576,20.1418,20.7582,44650.0],["2019-03-12",20.7582,22.0308,20.5594,21.0764,46050.0],["2019-03-13",21.0764,21.7723,20.7582,21.5734,85700.0],["2019-03-14",21.474,22.0308,21.4144,21.7922,46400.0],["2019-03-15",21.991,22.508,21.6729,22.1103,178900.0],["2019-03-18",22.1103,23.3431,21.474,22.9852,42200.0],["2019-03-19",23.1243,23.2635,22.5477,22.7466,48550.0],["2019-03-20",22.6869,23.701,22.667,23.184,33850.0],["2019-03-21",23.0846,24.715,23.0846,24.2577,52100.0],["2019-03-22",23.8998,24.1981,22.3887,22.667,77450.0],["2019-03-25",22.6273,23.184,22.1699,22.9653,38900.0],["2019-03-26",23.1243,23.6612,22.7863,23.1045,24450.0],["2019-03-27",22.9852,23.522,22.7068,23.3431,20550.0],["2019-03-28",23.3431,23.6214,22.7267,23.5618,27200.0],["2019-03-29",23.6811,24.0986,22.7863,22.9454,38150.0],["2019-04-01",23.1243,23.5021,22.7863,23.0249,33700.0],["2019-04-02",23.1442,23.522,22.667,23.4624,31750.0],["2019-04-03",23.6413,23.8004,23.0249,23.184,17350.0],["2019-04-04",23.2238,23.2834,22.7466,23.2238,10300.0],["2019-04-05",23.3828,23.8998,23.3828,23.701,9500.0],["2019-04-08",23.6413,24.198,23.6015,23.6612,26100.0],["2019-04-09",23.6015,24.0589,23.2039,23.5618,109250.0],["2019-04-10",23.6413,24.6554,23.5618,24.377,32600.0],["2019-04-11",24.3969,24.6554,24.198,24.3173,16600.0],["2019-04-12",24.6951,24.6951,18.9886,19.5453,285000.0],["2019-04-15",19.8834,20.5395,19.6845,19.9629,125650.0],["2019-04-16",20.1816,20.1816,19.1477,19.2869,124000.0],["2019-04-17",19.3067,19.3266,18.2927,18.3126,71650.0],["2019-04-18",18.3722,18.4716,17.04,17.736,99800.0],["2019-04-22",17.7956,17.7956,16.4435,16.7617,87800.0],["2019-04-23",16.8014,17.7956,16.8014,17.5371,90200.0],["2019-04-24",18.1137,19.1874,18.074,18.929,143250.0],["2019-04-25",18.7699,18.7699,17.9149,17.9348,44500.0],["2019-04-26",17.9547,18.2529,17.5172,17.8155,39350.0],["2019-04-29",17.7956,17.9746,17.1792,17.7956,25250.0],["2019-04-30",18.0541,19.4658,18.0541,19.1676,96750.0],["2019-05-01",19.2869,19.3664,17.8553,17.9149,86050.0],["2019-05-02",17.8751,18.233,17.6564,17.8155,54550.0],["2019-05-03",17.9348,19.0284,17.8751,18.8097,48400.0],["2019-05-06",18.8892,19.3664,18.4319,19.1477,46200.0],["2019-05-07",19.0483,19.2471,18.5512,18.9488,37050.0],["2019-05-08",17.4974,18.6108,17.3383,17.4377,88950.0],["2019-05-09",17.3979,18.7699,17.3979,18.6307,118400.0],["2019-05-10",18.4915,18.5909,17.9547,18.5512,60750.0],["2019-05-13",18.3126,18.75,17.8553,17.9944,90250.0],["2019-05-14",18.0939,18.5711,17.8354,18.1734,52100.0],["2019-05-15",17.9348,18.2728,17.8155,17.9944,34800.0],["2019-05-16",18.0342,18.233,17.8155,17.895,55400.0],["2019-05-17",17.6564,17.8751,17.3582,17.4178,40600.0],["2019-05-20",17.2588,17.2588,16.6424,16.7219,42950.0],["2019-05-21",16.7816,17.0003,16.5628,16.9406,85550.0],["2019-05-22",16.9009,16.9605,15.9266,16.2049,27050.0],["2019-05-23",15.9266,15.9266,15.2505,15.5488,34300.0],["2019-05-24",15.7277,15.8669,15.4096,15.6084,35000.0],["2019-05-28",15.6084,15.8669,15.35,15.5488,144400.0],["2019-05-29",15.5488,15.5687,14.9921,15.171,79000.0],["2019-05-30",15.2108,15.5886,14.7336,15.1511,101300.0],["2019-05-31",14.8728,14.9722,14.5347,14.6143,43950.0],["2019-06-03",14.654,14.9722,14.2365,14.6938,69050.0],["2019-06-04",14.8728,15.4494,14.7336,15.0716,66650.0],["2019-06-05",15.0915,15.0915,14.1371,14.2961,54250.0],["2019-06-06",14.2961,14.4751,13.8189,14.1768,48850.0],["2019-06-07",14.2961,14.654,14.0377,14.3956,45000.0],["2019-06-10",14.4154,14.9324,14.0178,14.0377,69000.0],["2019-06-11",14.157,14.7535,14.157,14.3757,109450.0],["2019-06-12",14.3757,14.9523,13.8587,14.5745,285900.0],["2019-06-13",14.7336,14.9125,14.6739,14.7932,84550.0],["2019-06-14",14.7733,15.1114,14.7137,14.9921,165600.0],["2019-06-17",15.0318,15.2108,14.833,14.8926,46300.0],["2019-06-18",15.0119,15.688,15.0119,15.4693,150800.0],["2019-06-19",15.4494,16.1851,15.171,16.0658,84350.0],["2019-06-20",16.3839,16.7219,16.2248,16.4833,74950.0],["2019-06-21",16.364,17.0003,16.1851,16.8213,207750.0],["2019-06-24",16.9804,17.0003,16.1851,16.2447,75500.0],["2019-06-25",16.2646,16.7617,16.2447,16.3044,64000.0],["2019-06-26",16.4435,16.9804,16.4435,16.7418,64900.0],["2019-06-27",16.6623,17.04,16.6424,17.0003,42000.0],["2019-06-28",16.9804,17.4377,16.5827,16.5827,117250.0],["2019-07-01",16.8611,17.1792,16.7816,16.9605,49700.0],["2019-07-02",16.9605,16.9605,16.4634,16.8611,52150.0],["2019-07-03",16.9605,16.9804,16.6225,16.9605,29700.0],["2019-07-05",16.8611,17.1395,16.6821,17.0202,33000.0],["2019-07-08",16.9207,17.0798,16.8014,16.9406,30300.0],["2019-07-09",16.9207,16.9605,16.6623,16.9009,24250.0],["2019-07-10",17.0798,17.1593,16.8014,17.0997,26850.0],["2019-07-11",17.0997,17.1395,16.8412,17.0202,23850.0],["2019-07-12",16.9804,17.3582,16.7617,17.0202,30250.0],["2019-07-15",16.6623,17.0997,16.5032,16.9406,19000.0],["2019-07-16",16.9406,17.1593,16.7418,16.8611,27150.0],["2019-07-17",16.8412,16.9605,16.6424,16.7418,49150.0],["2019-07-18",16.6424,16.8611,16.4038,16.7816,39650.0],["2019-07-19",16.7219,17.0003,16.6623,16.8213,37800.0],["2019-07-22",16.8412,17.3781,16.8412,17.1991,40300.0],["2019-07-23",17.2389,17.736,17.2389,17.7161,50050.0],["2019-07-24",17.557,18.0939,17.3184,17.8751,47200.0],["2019-07-25",17.8155,17.8354,17.3184,17.5968,25600.0],["2019-07-26",17.6962,17.9944,17.4974,17.8354,35350.0],["2019-07-29",17.7956,17.8354,17.3781,17.4377,24450.0],["2019-07-30",17.2786,18.0541,16.9207,17.557,50150.0],["2019-07-31",18.8892,21.5734,18.4319,20.5196,200400.0],["2019-08-01",20.281,21.6729,20.281,20.7781,93050.0],["2019-08-02",20.6986,21.3746,20.3606,21.2354,96750.0],["2019-08-05",20.8775,21.3746,20.4997,21.0167,93900.0],["2019-08-06",21.1559,21.1559,20.4202,20.7185,40000.0],["2019-08-07",20.3804,20.9769,20.3804,20.7185,47600.0],["2019-08-08",20.8974,21.136,20.7185,20.9173,35950.0],["2019-08-09",20.7781,21.136,20.281,20.619,41550.0],["2019-08-12",20.4202,21.3348,20.0623,20.8775,38900.0],["2019-08-13",20.7185,21.2553,20.3208,20.798,56500.0],["2019-08-14",20.4003,20.5594,19.0483,19.0681,52550.0],["2019-08-15",18.8892,19.0681,18.1535,18.2728,38150.0],["2019-08-16",18.3523,19.1079,18.1933,18.9687,91300.0],["2019-08-19",19.2869,19.6845,18.7898,19.0681,37900.0],["2019-08-20",18.8295,19.4062,18.8295,19.2869,41850.0],["2019-08-21",19.4857,19.6448,19.0681,19.3863,28550.0],["2019-08-22",19.3863,19.6845,19.0483,19.3067,28750.0],["2019-08-23",18.9886,19.5851,18.3921,18.4518,34150.0],["2019-08-26",18.6904,18.6904,17.4178,17.8553,47600.0],["2019-08-27",18.074,18.3325,17.2389,17.5968,37450.0],["2019-08-28",17.5769,18.3722,17.4775,18.3126,62750.0],["2019-08-29",18.5313,19.1079,18.5313,18.8494,42250.0],["2019-08-30",19.0085,19.4857,18.4915,18.8494,28300.0],["2019-09-03",18.5711,19.1079,18.3921,18.8097,37600.0],["2019-09-04",19.088,20.1418,19.088,19.4459,36400.0],["2019-09-05",19.7442,20.7185,19.7442,20.1617,37300.0],["2019-09-06",20.1617,20.3407,19.6646,20.0225,27050.0],["2019-09-09",20.0027,21.0366,19.7044,20.9769,40750.0],["2019-09-10",20.9372,21.7922,20.7582,21.3746,96050.0],["2019-09-11",21.3746,21.7126,20.6787,21.4343,61850.0],["2019-09-12",21.3547,21.653,19.9231,21.3746,39600.0],["2019-09-13",21.5933,21.7723,21.0565,21.5337,33250.0],["2019-09-16",22.0308,22.6273,21.6331,22.2495,75750.0],["2019-09-17",22.1302,22.1302,21.1957,21.5337,33600.0],["2019-09-18",21.4144,21.5734,20.9769,21.3547,31400.0],["2019-09-19",21.3547,21.6331,21.0565,21.136,37800.0],["2019-09-20",21.1161,21.2155,20.6986,20.8775,173400.0],["2019-09-23",20.6389,20.9571,20.0623,20.281,55700.0],["2019-09-24",20.2413,20.3804,19.8635,20.1617,72700.0],["2019-09-25",20.122,20.5395,19.943,20.4401,33300.0],["2019-09-26",20.4202,21.2155,20.1418,20.9571,52550.0],["2019-09-27",20.7781,21.2752,20.5992,20.7383,28500.0],["2019-09-30",20.5992,21.1559,20.4202,20.9968,42650.0],["2019-10-01",21.0167,21.2951,20.0424,20.1021,22850.0],["2019-10-02",19.9231,20.2413,19.6448,20.122,28700.0],["2019-10-03",19.9828,20.2214,19.7243,19.943,17700.0],["2019-10-04",19.9828,19.9828,19.1079,19.4459,23900.0],["2019-10-07",19.3664,19.8237,19.2272,19.267,23850.0],["2019-10-08",19.088,19.7044,19.0085,19.1079,31750.0],["2019-10-09",19.4459,19.4459,18.9091,19.088,29150.0],["2019-10-10",19.1278,19.426,19.0085,19.1874,20300.0],["2019-10-11",19.5056,20.1617,19.1278,19.8436,26500.0],["2019-10-14",19.7243,19.9032,18.5711,19.4459,60950.0],["2019-10-15",19.5453,19.9828,18.8494,19.6448,58950.0],["2019-10-16",19.5851,19.8038,19.1278,19.4062,48050.0],["2019-10-17",19.5056,20.4799,19.5056,20.4003,41550.0],["2019-10-18",20.4003,20.8775,20.3407,20.6986,30200.0],["2019-10-21",20.6986,22.0506,20.6986,21.5138,48550.0],["2019-10-22",21.5536,21.6331,21.1758,21.2354,30550.0],["2019-10-23",21.2354,21.3746,20.9571,21.2752,29300.0],["2019-10-24",21.3746,21.474,20.7383,20.9173,37350.0],["2019-10-25",20.8974,21.0962,20.7185,20.8179,25150.0],["2019-10-28",21.0167,21.1161,20.5793,20.7383,34750.0],["2019-10-29",20.5793,20.7383,20.3804,20.5992,43850.0],["2019-10-30",20.5196,20.5196,19.6249,19.8038,37650.0],["2019-10-31",19.6448,19.6448,19.0085,19.2272,30200.0],["2019-11-01",19.3664,19.5652,19.1278,19.1874,51250.0],["2019-11-04",19.4459,20.1816,19.4459,20.1816,36950.0],["2019-11-05",20.281,20.4401,20.0027,20.1816,64850.0],["2019-11-06",19.4857,20.6787,19.4857,20.4401,94000.0],["2019-11-07",20.5395,20.8576,20.4202,20.4799,50850.0],["2019-11-08",20.3009,20.3606,19.943,19.9828,65100.0],["2019-11-11",19.7044,20.0225,19.6448,19.8834,123850.0],["2019-11-12",19.8237,20.0027,19.605,19.6249,55000.0],["2019-11-13",19.4857,19.5851,19.1676,19.3067,44000.0],["2019-11-14",19.3266,19.6249,19.2073,19.426,42600.0],["2019-11-15",19.5851,19.6845,19.2471,19.605,27700.0],["2019-11-18",19.4459,19.7442,19.2471,19.4459,22350.0],["2019-11-19",19.4658,19.605,19.2272,19.3465,26350.0],["2019-11-20",19.267,19.5255,18.412,18.9488,46350.0],["2019-11-21",19.0681,19.0681,18.3722,18.3722,36850.0],["2019-11-22",18.412,18.7699,18.0541,18.4518,45250.0],["2019-11-25",18.5114,19.6448,18.4915,19.605,33250.0],["2019-11-26",19.5851,19.943,19.4857,19.5056,32400.0],["2019-11-27",19.6845,19.7243,19.2272,19.5255,23700.0],["2019-11-29",19.3664,19.3664,18.9687,19.0284,10200.0],["2019-12-02",18.929,19.2471,17.8354,17.8553,60850.0],["2019-12-03",17.8354,18.0541,17.7161,17.9348,62850.0],["2019-12-04",17.8751,18.6307,17.8354,17.895,45600.0],["2019-12-05",17.9348,18.3523,17.8354,18.1137,62500.0],["2019-12-06",18.2529,18.7699,18.0939,18.6506,72150.0],["2019-12-09",18.6307,19.1676,18.5313,18.8295,56500.0],["2019-12-10",18.8295,19.267,18.5313,18.8097,34000.0],["2019-12-11",18.8097,19.0483,18.6108,18.9091,28050.0],["2019-12-12",18.929,19.2869,18.6904,18.7301,38200.0],["2019-12-13",18.7898,18.9886,18.3921,18.7699,33050.0],["2019-12-16",19.0284,20.0225,19.0284,19.7442,77450.0],["2019-12-17",19.6845,21.0565,19.605,21.0167,47400.0],["2019-12-18",21.0962,21.3547,20.6588,20.9571,45750.0],["2019-12-19",20.9372,21.0167,20.3208,20.4003,47450.0],["2019-12-20",20.46,20.5594,19.9629,19.9629,313850.0],["2019-12-23",20.0623,20.6389,19.943,20.4202,45200.0],["2019-12-24",20.4003,20.8378,20.4003,20.5992,11450.0],["2019-12-26",20.7582,20.7582,20.3407,20.5793,22150.0],["2019-12-27",20.619,20.8179,19.8436,19.8834,22800.0],["2019-12-30",19.9032,20.3208,19.7243,20.1021,34650.0],["2019-12-31",19.9828,20.281,19.9828,20.2214,32400.0],["2020-01-02",20.4003,20.5793,20.1021,20.2015,26050.0],["2020-01-03",20.1816,20.4799,19.943,20.2214,46950.0],["2020-01-06",20.1617,21.1957,20.1021,20.9173,40800.0],["2020-01-07",20.7781,21.0366,20.281,20.4997,37050.0],["2020-01-08",20.46,20.4799,19.6249,19.6249,28550.0],["2020-01-09",19.7641,19.943,19.2073,19.3067,33800.0],["2020-01-10",19.2471,19.2471,18.1933,18.2529,40350.0],["2020-01-13",18.3325,18.3921,17.7161,17.7956,42850.0],["2020-01-14",17.7956,18.0939,17.6962,17.7757,43800.0],["2020-01-15",17.7757,18.0342,17.3979,17.3979,44300.0],["2020-01-16",17.5371,17.9348,17.1792,17.1991,38900.0],["2020-01-17",17.3582,17.5968,17.0003,17.0202,40300.0],["2020-01-21",16.9605,17.2786,16.702,16.7418,67350.0],["2020-01-22",16.8213,17.1395,16.8014,16.9605,45650.0],["2020-01-23",16.8213,17.0997,16.8014,17.0798,36900.0],["2020-01-24",19.6845,20.8179,19.4459,20.3606,211000.0],["2020-01-27",20.2015,20.7185,20.2015,20.2611,98700.0],["2020-01-28",20.4799,20.4997,19.6646,19.9828,79400.0],["2020-01-29",20.0623,20.0822,19.3664,19.4857,71450.0],["2020-01-30",19.2471,19.6845,18.6506,19.5255,88750.0],["2020-01-31",19.3465,19.8038,19.3465,19.7641,88750.0],["2020-02-03",19.6249,19.9629,19.4459,19.9032,158900.0],["2020-02-04",20.1617,21.5138,20.1617,21.2752,144350.0],["2020-02-05",21.5734,21.5734,20.9173,21.3746,68000.0],["2020-02-06",21.474,21.474,20.7185,20.9173,38000.0],["2020-02-07",20.8576,20.8974,20.46,20.5793,22950.0],["2020-02-10",20.46,20.8378,20.3208,20.7582,37300.0],["2020-02-11",20.9173,21.812,20.9173,21.4144,49900.0],["2020-02-12",21.7325,21.991,21.2951,21.9512,84100.0],["2020-02-13",21.8916,22.5676,21.8518,22.5676,57800.0],["2020-02-14",22.3688,22.3688,21.8916,22.2495,41350.0],["2020-02-18",22.2097,23.6413,21.9711,23.4425,57800.0],["2020-02-19",23.5618,23.8004,22.8857,23.0249,38700.0],["2020-02-20",22.9454,22.9852,22.2097,22.4483,71050.0],["2020-02-21",22.4682,22.7267,21.7325,22.5676,35300.0],["2020-02-24",22.1302,22.1302,20.7383,21.0366,59700.0],["2020-02-25",20.8974,20.8974,20.1816,20.3407,61150.0],["2020-02-26",20.4799,20.798,20.122,20.1816,41800.0],["2020-02-27",19.7442,20.4003,19.4062,19.4062,114700.0],["2020-02-28",18.9091,19.7243,18.4716,19.4857,82250.0],["2020-03-02",19.6646,20.1617,19.2272,20.1418,35850.0],["2020-03-03",20.122,20.4401,19.6845,20.0424,35750.0],["2020-03-04",20.3208,20.3208,19.7839,20.2611,45050.0],["2020-03-05",19.7442,19.7839,19.1874,19.4857,91800.0],["2020-03-06",19.5056,19.5056,17.8354,18.2927,115600.0],["2020-03-09",16.1055,16.3441,14.6938,14.7535,94600.0],["2020-03-10",15.3897,15.6482,13.3219,14.5944,77500.0],["2020-03-11",14.1371,14.2961,13.0236,13.6599,98100.0],["2020-03-12",11.93,13.0037,11.93,12.1686,129100.0],["2020-03-13",12.8049,13.3417,11.9499,13.2622,147650.0],["2020-03-16",12.3277,12.6259,9.8224,9.9019,113650.0],["2020-03-17",10.0809,11.1943,9.9417,11.075,196650.0],["2020-03-18",10.4586,10.4586,8.53,8.53,115750.0],["2020-03-19",8.5498,10.5581,8.2516,10.1405,107800.0],["2020-03-20",10.399,10.7569,9.6434,10.6575,128550.0],["2020-03-23",10.6177,10.6177,9.0867,9.206,48650.0],["2020-03-24",9.6633,10.1206,9.0668,10.1206,61250.0],["2020-03-25",10.2399,10.2996,9.544,9.9616,69750.0],["2020-03-26",10.0212,11.0353,10.0212,11.0154,54400.0],["2020-03-27",10.4586,12.2879,10.3195,11.6715,64400.0],["2020-03-30",11.6516,12.0692,10.6376,11.0949,68450.0],["2020-03-31",11.2341,11.592,10.4388,10.5978,57150.0],["2020-04-01",10.3195,10.3195,9.882,10.061,53350.0],["2020-04-02",10.3791,11.8306,10.3791,11.0551,52300.0],["2020-04-03",11.1546,11.254,8.8083,8.8879,59900.0],["2020-04-06",9.1463,10.1405,8.8083,8.9674,86500.0],["2020-04-07",9.3651,9.9417,8.0528,8.3311,94850.0],["2020-04-08",8.4504,9.0668,8.2914,8.53,147450.0],["2020-04-09",9.7627,10.399,8.2516,8.689,205300.0],["2020-04-13",8.689,8.9674,7.9533,8.3311,211750.0],["2020-04-14",8.3311,8.53,7.675,7.834,242300.0],["2020-04-15",7.7545,7.8142,7.2972,7.3966,187150.0],["2020-04-16",7.5358,7.6551,6.9592,7.496,196950.0],["2020-04-17",7.5358,7.8142,7.337,7.3568,93850.0],["2020-04-20",7.4563,8.2516,7.1978,7.5756,135300.0],["2020-04-21",7.4165,7.6153,7.0785,7.1978,128900.0],["2020-04-22",7.3767,8.0925,7.158,7.8937,104250.0],["2020-04-23",7.9136,8.6691,7.7346,8.2715,86900.0],["2020-04-24",8.4305,8.7089,8.0329,8.5697,75300.0],["2020-04-27",8.5101,9.3452,8.3112,9.2855,69800.0],["2020-04-28",9.4446,9.8224,9.1066,9.6037,109250.0],["2020-04-29",10.0212,10.737,9.7826,10.6376,108300.0],["2020-04-30",10.4189,10.5382,9.9616,10.1803,98100.0],["2020-05-01",9.723,9.9616,9.0668,9.4446,75550.0],["2020-05-04",9.1066,9.4247,8.689,9.1662,92000.0],["2020-05-05",9.6434,10.1604,9.2458,9.3651,118550.0],["2020-05-06",9.3849,9.5639,8.3908,8.4504,81100.0],["2020-05-07",8.6095,9.3054,8.5697,8.8481,81750.0],["2020-05-08",9.1463,9.9616,8.8879,9.882,82850.0],["2020-05-11",9.4446,9.7031,9.2259,9.5639,65450.0],["2020-05-12",9.8621,9.9417,9.1265,9.1662,53650.0],["2020-05-13",9.1463,9.1662,8.4305,8.9475,83250.0],["2020-05-14",8.5697,9.723,8.351,9.6434,74950.0],["2020-05-15",9.8423,9.8423,9.5042,9.7031,58500.0],["2020-05-18",10.2002,10.5978,9.882,9.9417,80850.0],["2020-05-19",9.7826,9.9019,9.2458,9.6037,76000.0],["2020-05-20",9.6037,10.4984,9.6037,10.4189,60200.0],["2020-05-21",10.5978,10.7569,10.3195,10.3592,48600.0],["2020-05-22",10.5183,10.5183,9.882,10.4785,43000.0],["2020-05-26",10.9557,11.3932,10.5183,10.7569,45500.0],["2020-05-27",11.1546,11.1546,10.4785,10.6376,83750.0],["2020-05-28",10.9358,10.9358,10.1604,10.1803,49150.0],["2020-05-29",9.9814,10.2996,9.6037,9.9616,140450.0],["2020-06-01",9.8621,10.1803,9.6633,9.7627,102100.0],["2020-06-02",9.9417,10.1405,9.8025,10.0212,64750.0],["2020-06-03",10.1604,10.8961,10.0013,10.737,68250.0],["2020-06-04",10.7171,11.6119,10.4388,11.4329,69250.0],["2020-06-05",12.2283,12.3674,11.413,11.6914,117750.0],["2020-06-08",12.2283,12.2481,11.6914,11.9897,228500.0],["2020-06-09",11.6516,12.4072,11.6516,12.2481,187000.0],["2020-06-10",12.5265,12.9242,12.1487,12.2084,111700.0],["2020-06-11",11.413,11.6119,10.1007,10.2598,102850.0],["2020-06-12",16.2248,17.7658,14.664,15.9266,42900.0],["2020-06-15",14.8429,16.712,14.8429,16.1055,43000.0],["2020-06-16",16.702,17.2289,15.3599,15.9564,76900.0],["2020-06-17",16.0359,16.9506,15.1809,15.6681,47700.0],["2020-06-18",15.2406,15.9166,14.9921,15.1114,97000.0],["2020-06-19",14.9423,15.4096,13.6897,14.5049,202300.0],["2020-06-22",14.4154,14.8131,13.3914,14.7833,97500.0],["2020-06-23",15.1611,16.1751,14.3458,14.7634,105600.0],["2020-06-24",14.6242,14.6242,13.7295,13.8786,108200.0],["2020-06-25",14.0476,14.2663,13.7593,14.0476,88500.0],["2020-06-26",14.1669,14.1669,13.2224,13.4511,187000.0],["2020-06-29",13.7692,14.1669,13.5406,13.8786,57300.0],["2020-06-30",13.9184,14.7733,13.6698,13.8488,48300.0],["2020-07-01",13.9184,14.147,13.2324,13.3219,95000.0],["2020-07-02",13.3219,13.8885,13.2324,13.5306,71400.0],["2020-07-06",13.8786,14.0874,13.7692,13.9482,43200.0],["2020-07-07",13.9184,14.1768,13.4909,13.7692,113600.0],["2020-07-08",13.5803,13.9581,13.3219,13.6996,64100.0],["2020-07-09",13.7692,13.7692,12.8546,12.9838,106500.0],["2020-07-10",12.8745,13.3517,12.8447,13.1628,54700.0],["2020-07-13",13.4312,13.5406,12.6856,13.3119,98200.0],["2020-07-14",13.3517,14.3757,13.292,14.3359,64300.0],["2020-07-15",14.8628,15.4693,14.4453,15.3599,58800.0],["2020-07-16",15.4693,15.6482,15.0716,15.2903,32000.0],["2020-07-17",15.2505,15.4295,14.8131,15.0915,41900.0],["2020-07-20",15.0915,15.509,14.9225,15.2207,31900.0],["2020-07-21",15.1909,16.5131,15.0815,16.4336,60700.0],["2020-07-22",16.4435,16.4535,15.7178,16.2049,48100.0],["2020-07-23",16.026,16.7418,16.026,16.3938,60400.0],["2020-07-24",16.0459,16.4038,15.9564,16.1155,25200.0],["2020-07-27",15.9564,16.4535,15.8371,16.3342,43400.0],["2020-07-28",16.1751,16.4634,15.8868,16.0459,24400.0],["2020-07-29",15.9166,16.3143,15.8371,16.2646,34500.0],["2020-07-30",15.8272,16.3739,15.7377,16.3739,35700.0],["2020-07-31",16.1055,16.1055,15.5488,15.9166,116600.0],["2020-08-03",16.016,16.4734,15.6482,16.1453,42500.0],["2020-08-04",16.2348,16.2546,15.6283,16.0459,30800.0],["2020-08-05",16.195,16.7219,15.847,16.543,68300.0],["2020-08-06",16.5131,16.6125,16.016,16.4237,40800.0],["2020-08-07",15.9862,19.0681,15.9862,17.5471,125300.0],["2020-08-10",17.3681,18.6009,17.219,18.3722,156400.0],["2020-08-11",18.6705,18.8395,17.3781,17.5669,156900.0],["2020-08-12",17.8751,18.6009,17.8254,18.3126,81000.0],["2020-08-13",18.0044,18.5313,18.0044,18.2132,71500.0],["2020-08-14",18.1634,19.3763,17.9845,19.3266,53900.0],["2020-08-17",19.5354,19.5354,18.8196,19.2968,79300.0],["2020-08-18",19.1377,19.6149,19.0383,19.2968,52800.0],["2020-08-19",19.3465,20.4301,19.2869,19.3863,83500.0],["2020-08-20",19.4857,21.6927,19.4857,21.6232,155900.0],["2020-08-21",21.3746,21.9512,20.8775,21.0267,154800.0],["2020-08-24",21.3746,24.3571,21.3249,24.2478,308600.0],["2020-08-25",24.5858,25.2519,23.8302,23.9097,230700.0],["2020-08-26",23.8302,24.5858,20.3208,20.8378,229000.0],["2020-08-27",20.8079,21.5436,20.7383,21.1658,148400.0],["2020-08-28",21.1857,21.2056,19.9629,20.5793,121600.0],["2020-08-31",20.4003,20.4003,18.4418,18.7997,192800.0],["2020-09-01",18.6605,19.9629,18.2927,19.6746,82400.0],["2020-09-02",19.9828,19.9828,19.1576,19.5453,72100.0],["2020-09-03",19.6249,20.5196,19.3167,19.7939,112400.0],["2020-09-04",19.9032,20.1319,18.9687,19.257,96400.0],["2020-09-08",19.8734,21.643,19.2869,20.8079,582700.0],["2020-09-09",21.1261,22.7068,20.8179,22.2395,410500.0],["2020-09-10",21.9413,23.8998,21.8419,23.8004,392200.0],["2020-09-11",23.6015,23.9097,22.9454,23.7904,313600.0],["2020-09-14",23.86,24.0986,23.3132,23.8401,437000.0],["2020-09-15",24.0191,24.5957,23.6811,23.9992,447400.0],["2020-09-16",24.3372,24.8443,23.6413,24.3969,643300.0],["2020-09-17",24.4267,25.0928,23.7904,23.8401,606000.0],["2020-09-18",23.86,23.9296,22.7664,23.0647,3705400.0],["2020-09-21",22.3688,22.8062,21.1559,22.3887,609900.0],["2020-09-22",22.3787,22.7863,20.9571,21.305,772900.0],["2020-09-23",21.2354,21.5337,20.1717,20.2711,194700.0],["2020-09-24",20.2015,20.4997,19.4459,20.112,224000.0],["2020-09-25",19.8635,20.5196,19.4758,20.0225,329200.0],["2020-09-28",20.281,20.8974,19.9331,20.7185,223200.0],["2020-09-29",20.6091,20.8974,20.112,20.8079,193800.0],["2020-09-30",20.9869,21.9015,20.8676,21.1261,238700.0],["2020-10-01",21.305,21.7822,21.0167,21.6828,137300.0],["2020-10-02",21.5237,23.9296,21.5138,23.8302,215600.0],["2020-10-05",24.0787,24.5957,23.7208,23.8998,178000.0],["2020-10-06",23.9097,24.2577,23.4425,23.4922,130000.0],["2020-10-07",23.7904,23.9893,23.4822,23.7805,130900.0],["2020-10-08",24.1782,24.208,23.6413,23.87,181600.0],["2020-10-09",24.029,24.208,23.353,23.9594,158000.0],["2020-10-12",24.1185,24.4068,23.4226,24.039,167500.0],["2020-10-13",24.0191,24.3969,23.6115,23.9097,103900.0],["2020-10-14",24.2179,24.2676,23.6513,23.7904,140100.0],["2020-10-15",23.3331,23.6513,22.8559,23.5419,92700.0],["2020-10-16",23.353,23.7805,22.7664,22.8261,53100.0],["2020-10-19",23.0846,23.5618,22.6471,22.7963,66700.0],["2020-10-20",23.1442,23.4624,22.9951,23.2436,58000.0],["2020-10-21",23.2635,23.5121,22.16,22.2694,49500.0],["2020-10-22",22.2197,23.0846,22.2097,23.0548,63400.0],["2020-10-23",22.9752,23.5618,22.329,22.7068,51300.0],["2020-10-26",22.4682,22.6173,20.6986,20.8775,42400.0],["2020-10-27",20.8179,21.5039,19.9927,20.4302,65100.0],["2020-10-28",19.9828,20.9074,19.3763,20.2611,89100.0],["2020-10-29",20.1518,21.0068,19.7243,21.0068,66300.0],["2020-10-30",20.8974,20.8974,20.1816,20.6588,54400.0],["2020-11-02",20.7085,21.8021,20.3208,21.5138,89600.0],["2020-11-03",21.9612,22.1302,21.1161,21.6927,39200.0],["2020-11-04",21.0565,21.5138,20.629,20.9471,68200.0],["2020-11-05",21.0764,23.7507,21.0764,23.4027,143500.0],["2020-11-06",23.5518,23.6115,21.8717,22.4185,135100.0],["2020-11-09",23.3629,23.86,22.7565,22.8062,174900.0],["2020-11-10",22.8659,23.0846,22.2296,22.6372,169900.0],["2020-11-11",22.8261,22.8659,22.0407,22.6173,71800.0],["2020-11-12",22.4384,22.7664,21.5337,21.8717,116700.0],["2020-11-13",22.2296,22.4781,21.5536,22.339,352700.0],["2020-11-16",22.6173,23.1243,22.329,22.9553,537400.0],["2020-11-17",22.6571,23.184,22.6571,23.0349,122600.0],["2020-11-18",22.9255,23.5419,22.3986,22.4483,106600.0],["2020-11-19",22.329,22.8758,21.6331,22.7764,172100.0],["2020-11-20",22.5179,23.5618,22.5179,23.4226,64100.0],["2020-11-23",23.6214,24.2478,23.6015,24.1583,264000.0],["2020-11-24",24.3671,25.9577,24.3571,24.7051,180300.0],["2020-11-25",24.4367,24.8542,24.0787,24.4665,57100.0],["2020-11-27",24.2975,24.4068,23.3928,23.7407,38000.0],["2020-11-30",23.5618,23.8799,21.8021,22.1202,225900.0],["2020-12-01",22.5477,23.3033,22.4185,23.2337,111800.0],["2020-12-02",23.1442,24.4267,22.8062,23.7805,74300.0],["2020-12-03",23.8302,24.0092,23.184,23.8899,387700.0],["2020-12-04",24.1782,28.8309,23.8401,28.3238,432800.0],["2020-12-07",28.2443,28.2443,26.415,26.9718,91700.0],["2020-12-08",26.5045,27.7075,26.5045,27.618,67500.0],["2020-12-09",27.8864,28.5028,26.8922,27.9361,106600.0],["2020-12-10",27.7075,29.3379,27.608,28.7613,101500.0],["2020-12-11",28.632,29.149,28.1946,28.98,102700.0],["2020-12-14",29.1788,29.9841,29.1092,29.328,181800.0],["2020-12-15",29.6461,30.6403,29.0297,30.173,146500.0],["2020-12-16",29.994,30.5309,29.7157,29.8052,139600.0],["2020-12-17",29.9543,30.6005,29.0695,29.2285,226100.0],["2020-12-18",29.2683,29.6361,26.5542,27.6578,580600.0],["2020-12-21",26.6536,27.5385,26.0671,26.6139,157200.0],["2020-12-22",26.5343,26.9618,25.8583,25.9378,74200.0],["2020-12-23",26.2262,27.2501,26.2262,26.8425,65400.0],["2020-12-24",26.7332,27.0115,26.2261,26.4449,24100.0],["2020-12-28",26.6934,26.8823,25.9378,26.1665,44000.0],["2020-12-29",26.3057,26.3057,25.6893,25.9876,34700.0],["2020-12-30",25.7788,26.9022,25.6893,26.0969,45800.0],["2020-12-31",26.2957,26.6934,25.8484,26.1665,35800.0],["2021-01-04",26.3256,26.5145,25.5998,26.3455,63900.0],["2021-01-05",26.4946,28.294,26.4946,27.2104,95300.0],["2021-01-06",27.8765,29.2484,27.8765,28.2443,172200.0],["2021-01-07",28.3437,29.0794,27.3794,28.3437,64600.0],["2021-01-08",28.4929,28.4929,27.28,27.5186,41100.0],["2021-01-11",27.0115,27.8864,26.6139,27.439,49200.0],["2021-01-12",27.4788,29.1192,27.4788,29.0794,60600.0],["2021-01-13",29.0794,29.0894,27.8964,28.4531,37300.0],["2021-01-14",28.3736,30.2227,28.3736,29.7554,102000.0],["2021-01-15",29.1589,30.0835,27.9162,28.1151,48200.0],["2021-01-19",28.5028,28.801,27.6776,28.0057,37900.0],["2021-01-20",28.3437,28.3437,27.2501,27.8566,49300.0],["2021-01-21",27.8268,27.8268,26.3653,27.0314,68700.0],["2021-01-22",26.3952,27.8864,26.0472,27.8466,84400.0],["2021-01-25",27.7771,27.7771,25.9677,26.4548,42900.0],["2021-01-26",25.8981,26.7829,25.8981,25.9478,39200.0],["2021-01-27",25.4905,26.3753,24.6454,24.8244,87200.0],["2021-01-28",25.2717,25.401,23.9694,25.0133,93800.0],["2021-01-29",25.0232,26.1168,23.8799,24.0688,85100.0],["2021-02-01",24.4764,25.3115,23.9197,25.2121,68100.0],["2021-02-02",25.3712,26.5542,25.1326,26.0273,41500.0],["2021-02-03",24.8542,26.8028,24.8542,25.6098,98600.0],["2021-02-04",25.8484,27.6578,25.8484,27.0513,121700.0],["2021-02-05",27.3694,27.6279,26.5642,27.0314,122400.0],["2021-02-08",27.3893,27.8566,27.2104,27.6975,128800.0],["2021-02-09",27.6975,28.2045,27.5484,27.8864,245400.0],["2021-02-10",28.294,28.294,27.3794,27.9858,303600.0],["2021-02-11",27.8268,28.5823,27.3098,27.8367,259100.0],["2021-02-12",27.6578,27.8168,26.6934,27.5186,42500.0],["2021-02-16",27.9461,28.9104,27.7174,28.2741,63700.0],["2021-02-17",28.0157,28.5028,27.5385,27.8466,55900.0],["2021-02-18",27.5882,27.618,26.5741,26.7133,55000.0],["2021-02-19",26.8724,27.7969,26.3355,26.9121,54700.0],["2021-02-22",26.7928,27.7771,26.246,27.2601,88800.0],["2021-02-23",27.111,27.4192,26.4548,26.6934,72700.0],["2021-02-24",27.0115,28.0057,27.0115,27.608,68300.0],["2021-02-25",27.8566,28.4431,26.9917,27.7174,125400.0],["2021-02-26",27.3993,27.787,25.7887,26.4648,101100.0],["2021-03-01",27.1308,27.1905,26.3355,27.0911,117600.0],["2021-03-02",26.942,27.0712,26.1367,26.2361,62400.0],["2021-03-03",27.618,27.618,26.0969,26.6238,70400.0],["2021-03-04",26.6238,27.3396,26.0571,26.8028,93100.0],["2021-03-05",27.5583,28.473,26.7332,28.4531,180800.0],["2021-03-08",28.7215,29.4572,28.3537,29.1092,292900.0],["2021-03-09",29.2385,29.2782,27.4689,27.7075,96700.0],["2021-03-10",27.787,28.5426,26.9718,28.3238,239700.0],["2021-03-11",28.4034,29.2882,27.787,28.8905,127900.0],["2021-03-12",29.0396,29.2385,27.7969,28.4929,114000.0],["2021-03-15",28.1946,28.7712,27.4987,27.6379,159800.0],["2021-03-16",27.3396,28.2741,26.1267,26.8127,240300.0],["2021-03-17",27.1308,27.1308,26.1963,26.6238,64800.0],["2021-03-18",26.425,27.3595,25.4408,25.6694,191500.0],["2021-03-19",25.5501,26.3355,24.8641,25.9876,408900.0],["2021-03-22",26.0671,26.6934,25.1226,26.2162,105400.0],["2021-03-23",25.6794,26.6437,25.5899,25.7589,89600.0],["2021-03-24",26.246,27.2402,25.3215,25.4308,95000.0],["2021-03-25",24.9934,26.0969,24.9039,25.9975,65000.0],["2021-03-26",26.4946,26.9817,26.077,26.8525,63200.0],["2021-03-29",26.6934,27.111,25.7987,25.8782,83000.0],["2021-03-30",25.9677,26.4648,25.5104,25.5203,40800.0],["2021-03-31",25.7589,26.1665,25.063,25.7291,79600.0],["2021-04-01",25.5799,26.6536,25.1723,26.4946,65400.0],["2021-04-05",26.7332,26.8227,25.8086,26.4946,82300.0],["2021-04-06",26.5741,26.9519,25.7987,26.0571,63900.0],["2021-04-07",26.1764,26.6536,25.5899,26.0969,55600.0],["2021-04-08",26.0671,26.3952,25.2717,26.2063,58700.0],["2021-04-09",26.415,26.4648,25.6694,25.6794,100100.0],["2021-04-12",25.7887,26.4548,25.4308,26.3156,48900.0],["2021-04-13",26.2957,26.415,25.6495,25.7987,56900.0],["2021-04-14",25.9279,26.9817,25.9279,26.5343,61100.0],["2021-04-15",26.5343,26.594,25.7489,26.1864,55000.0],["2021-04-16",26.3852,26.4946,25.4507,26.0969,61600.0],["2021-04-19",25.9776,26.3952,25.401,25.8384,44800.0],["2021-04-20",25.739,26.0074,24.6752,25.1226,58400.0],["2021-04-21",24.8641,25.9478,24.7747,25.749,77700.0],["2021-04-22",25.8782,26.1764,25.4805,25.8981,47500.0],["2021-04-23",26.1864,26.415,25.232,26.2063,63300.0],["2021-04-26",26.1566,26.8127,26.1566,26.3653,61300.0],["2021-04-27",26.5045,26.5741,24.7747,25.6297,115000.0],["2021-04-28",25.6992,27.0016,25.6992,26.8425,72000.0],["2021-04-29",27.1308,27.2004,26.2957,26.8127,55200.0],["2021-04-30",26.5443,26.9519,26.2261,26.3057,64500.0],["2021-05-03",26.6636,27.3197,26.6039,26.9121,208600.0],["2021-05-04",26.6835,27.1706,26.1466,27.1706,205500.0],["2021-05-05",27.5086,27.9461,26.8425,27.8367,148100.0],["2021-05-06",28.1449,28.1449,27.2303,28.0256,85500.0],["2021-05-07",27.8864,28.7414,27.5385,28.7414,200000.0],["2021-05-10",28.8309,29.2882,28.125,28.3139,119100.0],["2021-05-11",27.5683,28.304,27.3396,27.8566,88300.0],["2021-05-12",27.8765,28.632,27.6677,27.9063,137900.0],["2021-05-13",27.787,28.5525,27.2104,27.7771,153000.0],["2021-05-14",28.1449,28.3835,26.7133,26.9618,149900.0],["2021-05-17",26.9221,28.294,26.9221,28.0554,145100.0],["2021-05-18",28.2045,28.463,27.6578,28.0355,164800.0],["2021-05-19",27.5385,27.5385,26.415,26.8127,105400.0],["2021-05-20",26.8823,27.1507,25.9875,27.0811,98200.0],["2021-05-21",27.3794,28.2841,26.6238,28.0355,154900.0],["2021-05-24",28.294,28.6917,27.956,28.3736,148100.0],["2021-05-25",28.5823,28.801,27.8367,28.0852,230200.0],["2021-05-26",28.0952,28.9303,27.8566,28.8706,324200.0],["2021-05-27",28.4829,28.8309,25.8484,26.2162,248200.0],["2021-05-28",26.4747,27.5583,26.4747,27.1209,165900.0],["2021-06-01",27.4689,28.9502,27.3098,27.7273,176000.0],["2021-06-02",27.9162,28.304,27.1308,27.5285,422900.0],["2021-06-03",27.439,29.2087,27.1507,29.1092,593200.0],["2021-06-04",29.1689,29.3578,27.8566,28.125,113400.0],["2021-06-07",27.9659,28.1151,25.8285,25.9577,586200.0],["2021-06-08",25.9975,26.3156,25.222,25.908,225200.0],["2021-06-09",26.0074,26.246,25.2519,25.6893,213700.0],["2021-06-10",26.0969,26.0969,24.9337,25.3712,192000.0],["2021-06-11",25.1624,26.2063,25.0729,25.9975,165600.0],["2021-06-14",26.0074,26.4349,25.5402,26.2957,240700.0],["2021-06-15",26.4548,27.5583,26.1665,27.4291,211300.0],["2021-06-16",27.2104,28.3636,27.0314,28.2443,219100.0],["2021-06-17",28.2244,28.3835,26.6238,27.8864,302900.0],["2021-06-18",27.4887,28.6022,27.3297,27.6776,352300.0],["2021-06-21",27.9759,28.2741,27.0215,27.956,240800.0],["2021-06-22",28.0157,28.0157,26.8028,27.7273,208400.0],["2021-06-23",28.0157,28.2741,26.6934,26.6934,129700.0],["2021-06-24",26.8028,26.8028,26.0571,26.1168,160000.0],["2021-06-25",26.0174,26.1566,25.3811,25.4109,284200.0],["2021-06-28",25.4308,25.5103,24.8443,25.0133,254300.0],["2021-06-29",25.2817,25.8683,25.2618,25.4209,216800.0],["2021-06-30",25.3911,25.8981,25.2419,25.4606,210900.0],["2021-07-01",25.7589,26.932,25.6296,26.7133,283200.0],["2021-07-02",26.7232,27.2899,26.4648,27.0712,164900.0],["2021-07-06",27.2004,27.2004,26.087,26.3952,181400.0],["2021-07-07",26.2063,26.6735,25.2618,25.9378,225700.0],["2021-07-08",25.3215,26.7133,25.0033,26.246,156300.0],["2021-07-09",26.5443,27.5981,26.5443,27.1806,144800.0],["2021-07-12",26.9917,28.463,26.5841,28.135,187000.0],["2021-07-13",27.9361,29.1888,27.8367,28.632,186700.0],["2021-07-14",28.6619,28.9899,27.6279,27.9262,148600.0],["2021-07-15",27.7373,28.0455,26.7332,26.7928,105700.0],["2021-07-16",27.0115,27.4589,25.8782,26.0373,88600.0],["2021-07-19",25.8484,26.0174,24.7846,25.3016,187000.0],["2021-07-20",25.2916,26.4349,25.2916,25.6694,107100.0],["2021-07-21",25.8881,27.0712,25.8881,26.7133,79200.0],["2021-07-22",26.6238,26.6238,26.2162,26.3057,59100.0],["2021-07-23",26.1764,26.4449,25.3811,25.9776,52600.0],["2021-07-26",26.0174,27.0016,25.8185,26.7431,46400.0],["2021-07-27",26.4747,26.5045,25.8384,26.0074,29300.0],["2021-07-28",26.1267,26.3256,25.5501,25.9279,65600.0],["2021-07-29",26.0571,26.3455,25.9577,26.1466,75600.0],["2021-07-30",26.1566,26.1566,25.401,25.8285,44200.0],["2021-08-02",25.9378,26.4846,25.1624,25.5302,70900.0],["2021-08-03",25.4805,26.415,25.1326,26.2957,100200.0],["2021-08-04",25.8583,25.9478,24.7051,24.9337,96200.0],["2021-08-05",24.8542,26.425,24.8542,25.8881,130700.0],["2021-08-06",26.4648,27.3496,26.3455,26.9519,87500.0],["2021-08-09",26.6437,27.0314,26.2361,26.8624,102300.0],["2021-08-10",26.9022,27.7174,26.7531,27.2999,92400.0],["2021-08-11",27.7273,28.2841,27.4092,27.8268,137700.0],["2021-08-12",27.8466,28.0256,27.4291,27.7771,129400.0],["2021-08-13",27.6578,27.8466,26.942,27.439,95700.0],["2021-08-16",27.1308,27.1408,26.5343,26.9618,105300.0],["2021-08-17",26.5841,27.0613,26.415,26.7829,99500.0],["2021-08-18",26.5244,27.2999,26.5244,26.763,106400.0],["2021-08-19",26.4946,26.5443,25.6992,26.1466,102900.0],["2021-08-20",25.8484,26.415,25.6794,26.1466,84200.0],["2021-08-23",26.8823,30.3321,26.8624,30.1432,451300.0],["2021-08-24",30.1829,31.6145,30.1829,31.2765,276900.0],["2021-08-25",31.5549,31.5549,31.1175,31.3461,124100.0],["2021-08-26",31.2467,31.9227,31.1075,31.3063,147900.0],["2021-08-27",31.5947,32.3801,31.4058,32.2508,155800.0],["2021-08-30",32.3801,32.3801,30.3917,30.7695,124400.0],["2021-08-31",30.5806,31.9724,30.5806,31.3759,220900.0],["2021-09-01",31.5151,32.559,31.4555,32.2608,172700.0],["2021-09-02",32.559,34.1696,32.5192,33.8614,193900.0],["2021-09-03",34.0304,35.0345,33.8216,34.5871,145000.0],["2021-09-07",34.5871,37.7983,34.5871,35.621,444800.0],["2021-09-08",36.0386,36.0386,33.8216,33.9906,173800.0],["2021-09-09",33.6526,34.4777,33.3245,34.0403,238700.0],["2021-09-10",34.3485,35.0345,33.583,33.9807,182100.0],["2021-09-13",34.2391,35.0245,33.3146,33.6029,190100.0],["2021-09-14",33.8017,33.8017,32.3602,32.907,209400.0],["2021-09-15",33.1456,33.9608,32.4298,32.5789,198700.0],["2021-09-16",32.9368,33.1356,32.1116,32.4496,168200.0],["2021-09-17",32.4695,32.8871,31.2765,31.3859,2360200.0],["2021-09-20",31.0976,31.4058,29.5168,30.3818,250200.0],["2021-09-21",30.7297,30.8789,29.5964,30.3818,200600.0],["2021-09-22",30.6303,31.2268,30.2426,30.2625,73100.0],["2021-09-23",30.4116,31.5748,29.8847,31.4654,189600.0],["2021-09-24",31.0976,31.5251,30.5707,30.7894,114800.0],["2021-09-27",31.2069,32.3204,31.0379,31.8134,193400.0],["2021-09-28",32.0818,32.3303,31.1672,31.2169,126900.0],["2021-09-29",31.0976,31.8631,30.4613,31.714,82900.0],["2021-09-30",31.6941,31.8134,31.0081,31.6444,64900.0],["2021-10-01",31.5847,33.6029,31.5847,33.3046,211800.0],["2021-10-04",33.752,34.6269,33.0959,33.1157,156700.0],["2021-10-05",33.6228,33.8514,32.6187,33.3842,164600.0],["2021-10-06",32.5689,33.1555,31.9526,32.4298,72800.0],["2021-10-07",32.3701,33.5432,32.2607,33.1157,93100.0],["2021-10-08",33.3146,34.1696,33.3146,34.0403,74100.0],["2021-10-11",34.5175,35.124,33.8614,33.9111,61000.0],["2021-10-12",33.8713,34.7064,33.4736,34.1397,43300.0],["2021-10-13",34.0005,34.5175,33.5134,34.428,60700.0],["2021-10-14",34.5772,35.114,34.3982,34.8655,55100.0],["2021-10-15",35.7801,36.6848,34.607,34.8356,77300.0],["2021-10-18",34.8456,36.1082,34.259,34.6965,84100.0],["2021-10-19",34.607,35.0842,34.2491,34.8655,45300.0],["2021-10-20",34.5573,35.4918,34.3684,35.4321,45300.0],["2021-10-21",35.1438,35.1438,34.4777,34.9251,70400.0],["2021-10-22",34.7661,35.8596,34.7661,35.7304,109200.0],["2021-10-25",35.8795,36.7842,35.6906,36.476,78900.0],["2021-10-26",36.476,36.8737,35.4719,35.6409,66800.0],["2021-10-27",35.3526,36.0883,34.3286,34.5175,77700.0],["2021-10-28",34.6666,35.3327,34.4479,34.6965,126100.0],["2021-10-29",34.6567,34.7959,34.0701,34.3982,55400.0],["2021-11-01",34.8058,36.4462,34.7462,36.0883,73500.0],["2021-11-02",35.7602,36.6251,35.6608,36.5655,51000.0],["2021-11-03",36.5953,37.0825,36.1181,36.7146,92800.0],["2021-11-04",36.9333,38.4544,35.5316,37.8877,89300.0],["2021-11-05",38.1164,39.4784,37.3608,38.7328,186100.0],["2021-11-08",38.9714,39.4884,37.6591,38.0269,62200.0],["2021-11-09",38.0965,38.4942,36.8638,38.3649,64500.0],["2021-11-10",38.4246,38.4743,36.3368,36.5257,55300.0],["2021-11-11",36.4164,36.7444,36.0982,36.4164,49400.0],["2021-11-12",36.1778,36.3269,35.6707,35.7403,45600.0],["2021-11-15",35.7503,36.486,35.2433,36.476,76700.0],["2021-11-16",36.317,36.5058,35.7503,35.8994,70600.0],["2021-11-17",35.7801,35.7801,34.4579,34.8953,70200.0],["2021-11-18",34.7362,35.1041,33.8315,34.3087,54800.0],["2021-11-19",33.4637,33.6228,32.3999,32.7678,64100.0],["2021-11-22",32.559,33.7421,32.559,33.0263,89800.0],["2021-11-23",33.6824,33.9508,33.3146,33.4836,84600.0],["2021-11-24",33.2649,33.7918,33.1555,33.3444,45000.0],["2021-11-26",31.6742,32.0619,30.1631,31.187,52500.0],["2021-11-29",31.9227,31.9227,30.6502,30.7098,69300.0],["2021-11-30",30.1531,30.4812,29.4771,29.5268,109900.0],["2021-12-01",30.4812,30.8192,28.3736,28.6022,118900.0],["2021-12-02",28.7513,29.7157,28.5028,29.656,66600.0],["2021-12-03",30.1929,30.1929,29.0595,29.5069,63700.0],["2021-12-06",30.1531,31.873,30.1432,31.3859,78100.0],["2021-12-07",31.7835,32.5192,31.6841,32.1315,43600.0],["2021-12-08",32.3005,32.6584,31.8134,32.6286,45200.0],["2021-12-09",32.042,32.5491,31.6643,32.3303,49400.0],["2021-12-10",32.738,32.738,31.7338,32.559,51400.0],["2021-12-13",32.1116,32.1116,31.0081,31.6742,71900.0],["2021-12-14",31.3362,32.1116,30.6701,30.7596,136200.0],["2021-12-15",30.7098,32.0023,29.9543,31.9625,109700.0],["2021-12-16",32.0917,32.5192,30.8291,30.9385,102700.0],["2021-12-17",30.9186,30.9186,29.7853,29.835,343000.0],["2021-12-20",29.3777,29.5367,28.3736,29.2981,128800.0],["2021-12-21",29.7356,30.859,29.7356,30.849,51600.0],["2021-12-22",30.8987,31.4157,30.6502,31.2368,49500.0],["2021-12-23",31.4058,31.6742,31.0578,31.1771,26900.0],["2021-12-27",31.2666,31.883,30.6999,31.7935,58300.0],["2021-12-28",31.6444,32.042,31.366,31.5052,32900.0],["2021-12-29",31.5648,31.9029,31.2169,31.4257,38000.0],["2021-12-30",31.7637,31.8432,30.9882,31.0578,25800.0],["2021-12-31",30.8987,31.7537,30.6005,31.4853,49100.0],["2022-01-03",31.4853,32.9765,31.197,32.9567,71200.0],["2022-01-04",33.1754,34.5175,33.1257,33.2649,90700.0],["2022-01-05",33.4935,34.259,32.559,32.6187,171500.0],["2022-01-06",33.1953,33.8216,32.9865,33.3543,99600.0],["2022-01-07",33.3543,33.6924,33.1555,33.3543,57700.0],["2022-01-10",33.5532,33.6625,32.897,33.1456,72900.0],["2022-01-11",33.3941,33.6426,32.6783,33.5929,40200.0],["2022-01-12",33.7023,34.6468,33.5035,33.7421,108900.0],["2022-01-13",33.9508,34.5772,33.7222,33.921,85900.0],["2022-01-14",33.7222,35.6509,33.7222,35.2234,124500.0],["2022-01-18",35.5514,35.79,34.3386,34.3982,72400.0],["2022-01-19",34.8257,34.8456,33.3146,33.6029,65300.0],["2022-01-20",33.3345,34.4877,32.7081,32.8075,73000.0],["2022-01-21",32.5192,33.5233,32.0023,32.4099,78800.0],["2022-01-24",31.6344,33.3245,30.8291,33.2052,94900.0],["2022-01-25",32.8274,34.8655,31.9526,34.2988,93700.0],["2022-01-26",34.9549,35.3427,33.3245,33.7421,71600.0],["2022-01-27",34.1,34.4479,32.1912,32.7976,53400.0],["2022-01-28",32.6584,33.1754,31.8233,32.8175,41400.0],["2022-01-31",32.3204,33.0263,32.1613,32.6584,58300.0],["2022-02-01",32.3602,33.8713,32.3303,33.8315,80500.0],["2022-02-02",34.0005,34.0005,33.0362,33.5333,67000.0],["2022-02-03",33.1953,33.752,32.897,33.3046,63900.0],["2022-02-04",30.0338,32.0619,29.2186,29.825,121700.0],["2022-02-07",29.4274,31.7935,29.2385,31.3362,143000.0],["2022-02-08",31.2765,31.2765,30.0338,30.1432,76900.0],["2022-02-09",30.3917,30.7496,29.825,30.3221,66500.0],["2022-02-10",29.8847,30.8789,29.1888,29.5069,56900.0],["2022-02-11",29.8449,30.8391,29.8449,30.7894,82500.0],["2022-02-14",30.859,31.0976,29.8648,30.1829,73000.0],["2022-02-15",29.9046,30.6701,29.7057,30.5905,51000.0],["2022-02-16",30.8192,31.4455,30.8192,31.1075,25800.0],["2022-02-17",30.8987,30.9882,29.994,30.8789,52200.0],["2022-02-18",30.3221,31.0379,30.3022,30.8391,57500.0],["2022-02-22",31.3859,31.3859,30.3519,30.6601,43600.0],["2022-02-23",30.6601,31.714,30.6601,31.2566,48300.0],["2022-02-24",31.4455,31.6742,30.6701,31.6046,48100.0],["2022-02-25",31.6046,32.221,30.7297,32.1415,32200.0],["2022-02-28",32.1415,33.3941,32.1415,32.9467,61700.0],["2022-03-01",33.1953,33.9011,32.6982,33.7222,114600.0],["2022-03-02",34.1198,35.0444,34.1198,34.8158,66200.0],["2022-03-03",34.6766,36.0187,34.5871,35.9392,63100.0],["2022-03-04",35.7602,37.9176,35.5912,37.4801,65600.0],["2022-03-07",38.0866,39.8661,38.0667,38.5538,102900.0],["2022-03-08",39.2696,39.6772,36.317,37.2714,150700.0],["2022-03-09",36.5556,37.3012,35.8994,37.0029,61500.0],["2022-03-10",36.9731,38.8819,36.4064,38.8819,104300.0],["2022-03-11",38.4743,39.2299,38.0567,38.2059,84400.0],["2022-03-14",38.1761,38.1761,36.9135,37.7088,94300.0],["2022-03-15",36.6351,37.8182,36.5357,36.6848,83700.0],["2022-03-16",36.7544,37.2813,35.9988,36.3468,61900.0],["2022-03-17",36.9035,37.8977,36.4164,37.679,74200.0],["2022-03-18",37.6392,37.6392,36.4164,36.4462,191300.0],["2022-03-21",37.0924,37.4205,35.8895,36.1877,84200.0],["2022-03-22",36.4462,36.7544,35.7901,35.9591,67000.0],["2022-03-23",36.4263,36.983,35.9292,36.4263,61200.0],["2022-03-24",36.317,36.655,35.9789,36.0585,36300.0],["2022-03-25",36.0187,37.5994,35.6409,37.4702,86500.0],["2022-03-28",36.8538,37.1023,36.2573,36.5357,48000.0],["2022-03-29",36.0684,37.5398,35.8795,37.2216,74600.0],["2022-03-30",37.5696,38.2456,37.0924,37.2117,62300.0],["2022-03-31",36.8339,37.9374,36.5953,36.8638,69100.0],["2022-04-01",36.8936,37.9573,36.4959,37.4901,101800.0],["2022-04-04",37.7784,37.9275,36.307,37.1123,72300.0],["2022-04-05",36.9135,37.7585,34.7859,34.8854,89600.0],["2022-04-06",35.124,35.3427,34.1198,34.4479,93400.0],["2022-04-07",34.4082,34.9748,33.0859,34.1298,106400.0],["2022-04-08",34.2889,34.7462,33.3345,33.3842,107300.0],["2022-04-11",33.2549,33.6327,32.5491,32.9567,113500.0],["2022-04-12",33.583,34.2491,33.1058,33.245,89800.0],["2022-04-13",33.583,33.8315,33.0362,33.6426,98900.0],["2022-04-14",33.6128,34.259,33.1058,33.4239,59900.0],["2022-04-18",33.7818,34.5374,33.583,33.9707,43100.0],["2022-04-19",33.9608,34.4877,33.3146,33.4836,49800.0],["2022-04-20",33.8315,33.8315,32.7081,33.3046,46300.0],["2022-04-21",33.6228,33.921,32.1415,32.3701,64000.0],["2022-04-22",32.2409,32.7081,31.4058,31.4356,40800.0],["2022-04-25",30.68,30.68,29.1987,30.4017,73200.0],["2022-04-26",30.2525,30.8192,29.3975,29.6361,78100.0],["2022-04-27",29.5765,30.1829,29.2882,29.8449,46200.0],["2022-04-28",30.1233,30.6999,28.9104,30.6701,50200.0],["2022-04-29",30.6204,31.0976,29.1788,29.6461,79500.0],["2022-05-02",29.8449,30.5707,29.1689,30.0935,120900.0],["2022-05-03",30.3917,31.1274,30.2824,30.3718,74600.0],["2022-05-04",30.9484,31.8631,30.2923,31.6543,60100.0],["2022-05-05",31.6145,31.9824,29.2484,29.8151,64100.0],["2022-05-06",29.9742,30.7397,29.7157,30.342,77100.0],["2022-05-09",29.7554,29.7554,27.3396,27.6578,94900.0],["2022-05-10",28.135,28.9005,27.2104,27.7373,98700.0],["2022-05-11",28.0455,29.0396,27.4192,27.7075,65700.0],["2022-05-12",27.7771,27.9461,26.7729,27.8069,62600.0],["2022-05-13",28.2244,29.1291,28.2244,28.9104,74400.0],["2022-05-16",28.811,30.2724,28.811,29.9145,70200.0],["2022-05-17",30.4414,31.2765,30.4414,30.6303,64300.0],["2022-05-18",31.018,31.4853,29.5566,29.7853,153900.0],["2022-05-19",29.328,29.7157,28.98,29.1092,98200.0],["2022-05-20",29.5864,30.1631,28.6917,29.0894,71500.0],["2022-05-23",29.5964,30.4613,29.1987,30.2426,46200.0],["2022-05-24",29.8449,30.2028,28.9402,29.5864,59300.0],["2022-05-25",29.5765,31.2368,29.328,30.6999,100000.0],["2022-05-26",30.8093,31.7239,30.8093,30.9186,57600.0],["2022-05-27",30.6005,31.5549,30.6005,31.5151,52200.0],["2022-05-31",31.9327,32.5491,31.3262,31.6046,220600.0],["2022-06-01",30.0239,30.342,27.8367,28.4431,140700.0],["2022-06-02",28.463,29.6361,28.0852,29.1888,178100.0],["2022-06-03",29.0595,29.4771,28.4034,28.8408,88400.0],["2022-06-06",29.1987,29.1987,27.8765,28.1548,78900.0],["2022-06-07",28.0753,28.8706,27.8367,28.8309,61800.0],["2022-06-08",28.632,28.7613,27.9361,28.3835,74900.0],["2022-06-09",28.1946,28.1946,27.2104,27.2601,69900.0],["2022-06-10",26.8922,27.0016,26.1168,26.7431,122600.0],["2022-06-13",25.8782,25.9478,24.3372,24.8542,96600.0],["2022-06-14",25.1723,25.1723,24.0489,24.3173,87300.0],["2022-06-15",24.2279,24.9536,23.9893,24.4764,123800.0],["2022-06-16",24.4864,24.4864,23.2337,23.5916,166800.0],["2022-06-17",23.4822,23.6612,22.1501,22.9255,269100.0],["2022-06-21",23.3232,23.7208,22.7267,22.9056,146700.0],["2022-06-22",22.2097,23.0746,21.8916,22.3688,192900.0],["2022-06-23",22.339,22.8957,22.0606,22.6372,147300.0],["2022-06-24",22.6869,23.5419,22.4284,22.9852,215700.0],["2022-06-27",23.2834,24.9039,22.9752,24.1185,249100.0],["2022-06-28",24.4665,25.1027,24.2179,24.2776,133300.0],["2022-06-29",24.2577,24.2776,23.3232,23.4524,137100.0],["2022-06-30",22.9255,23.8103,22.846,23.2635,184700.0],["2022-07-01",23.2536,24.0191,22.4682,23.4524,171700.0],["2022-07-05",22.9255,22.9255,21.822,22.3887,266300.0],["2022-07-06",22.0805,22.5577,21.484,22.2594,195000.0],["2022-07-07",22.846,23.87,22.846,23.4226,162100.0],["2022-07-08",23.6214,24.3571,23.1741,23.8302,147700.0],["2022-07-11",23.5021,24.1285,23.1442,23.7308,120800.0],["2022-07-12",23.1045,24.039,22.7267,23.701,134200.0],["2022-07-13",23.3828,23.7407,22.7565,22.9852,99500.0],["2022-07-14",22.2395,22.4284,21.6729,22.3887,87200.0],["2022-07-15",22.9355,22.9355,22.1401,22.4881,99100.0],["2022-07-18",23.0647,23.6015,22.8758,23.0349,65200.0],["2022-07-19",23.1542,23.7507,23.0548,23.6214,94000.0],["2022-07-20",23.4624,24.1086,23.3828,24.039,82500.0],["2022-07-21",23.7109,23.8203,22.6571,23.7904,101200.0],["2022-07-22",23.87,24.2179,23.2238,23.5618,62700.0],["2022-07-25",23.7507,24.7647,23.7109,24.556,75000.0],["2022-07-26",24.7945,24.8542,23.9793,24.0489,86500.0],["2022-07-27",24.4267,25.4706,24.2478,25.4109,120600.0],["2022-07-28",25.4408,25.4706,24.8343,25.0928,39100.0],["2022-07-29",25.4109,25.739,25.1027,25.6495,71900.0],["2022-08-01",25.053,25.1027,24.4565,24.9735,83300.0],["2022-08-02",25.0232,25.6893,24.6653,25.053,48600.0],["2022-08-03",25.4209,25.4209,24.4168,24.9636,89100.0],["2022-08-04",24.7349,24.7846,24.2676,24.3372,58100.0],["2022-08-05",24.2776,27.5782,24.2776,27.4092,97500.0],["2022-08-08",27.4192,28.642,27.4192,27.6379,98000.0],["2022-08-09",28.0057,28.294,26.8624,27.2601,66200.0],["2022-08-10",27.3396,28.0455,26.942,27.9461,82400.0],["2022-08-11",28.3835,28.5624,27.5086,28.2642,40800.0],["2022-08-12",28.1051,28.7712,27.1209,28.6221,53900.0],["2022-08-15",27.6478,28.3736,26.932,28.3139,84400.0],["2022-08-16",28.3238,28.7215,27.3098,27.618,53100.0],["2022-08-17",27.3794,27.8765,26.9121,27.5484,33700.0],["2022-08-18",27.6975,28.3636,27.5484,27.9958,61900.0],["2022-08-19",27.9759,27.9759,27.3496,27.6677,53800.0],["2022-08-22",27.2104,27.6876,26.763,27.6279,59400.0],["2022-08-23",27.7572,28.8905,27.7373,28.4034,45500.0],["2022-08-24",28.304,28.9502,27.9063,28.7613,36300.0],["2022-08-25",28.8309,29.8648,28.7712,29.8549,62300.0],["2022-08-26",29.4771,29.4771,28.3437,28.463,64100.0],["2022-08-29",28.7315,29.7753,28.7315,29.5765,56400.0],["2022-08-30",29.0198,29.0198,28.0952,28.8309,50400.0],["2022-08-31",28.135,28.9402,28.0157,28.8408,91600.0],["2022-09-01",28.5326,29.1589,28.0753,28.5624,78400.0],["2022-09-02",29.3578,29.3578,28.5227,28.811,105000.0],["2022-09-06",28.9303,28.9303,27.7472,28.0355,94200.0],["2022-09-07",27.7174,27.7174,26.5343,27.3396,115100.0],["2022-09-08",27.1209,27.7969,26.9917,27.2402,67800.0],["2022-09-09",27.7273,27.8566,27.0115,27.27,97000.0],["2022-09-12",27.6578,28.5525,27.1905,28.294,61700.0],["2022-09-13",27.8268,28.1847,27.1706,27.2601,58800.0],["2022-09-14",27.1607,28.642,27.1607,28.5326,59200.0],["2022-09-15",28.0952,28.6519,27.2303,27.4589,47600.0],["2022-09-16",27.0016,27.0811,25.5501,26.3256,380400.0],["2022-09-19",25.8683,27.6677,25.8683,27.4192,76300.0],["2022-09-20",27.28,27.3098,25.8285,25.9776,85300.0],["2022-09-21",26.3753,26.5443,24.9039,24.9536,78200.0],["2022-09-22",25.4308,25.4308,24.6653,24.9337,63100.0],["2022-09-23",24.2676,24.5957,23.0846,23.2138,113000.0],["2022-09-26",23.2138,23.8203,22.7466,23.2138,80200.0],["2022-09-27",23.4723,24.0887,23.1641,23.3232,62800.0],["2022-09-28",23.4624,24.4665,23.4624,24.3173,64800.0],["2022-09-29",24.029,24.029,23.3331,23.8203,55600.0],["2022-09-30",23.6115,24.3969,23.3232,23.353,74100.0],["2022-10-03",24.0787,24.8144,23.8799,24.5062,142500.0],["2022-10-04",24.9735,25.4805,24.6554,24.9536,217700.0],["2022-10-05",25.0431,26.6437,25.0431,26.594,98100.0],["2022-10-06",26.4548,26.8127,25.5203,25.6197,53400.0],["2022-10-07",25.6297,25.6396,24.5957,25.0332,68500.0],["2022-10-10",25.2916,25.3215,24.2776,24.377,43000.0],["2022-10-11",24.2676,24.7548,23.9992,24.2577,74900.0],["2022-10-12",24.2577,24.556,23.7407,24.4864,63400.0],["2022-10-13",24.1881,25.5799,24.1881,25.0033,136900.0],["2022-10-14",24.8741,25.0232,24.1185,24.1782,51700.0],["2022-10-17",24.7349,25.2916,24.4665,25.1723,81100.0],["2022-10-18",25.3712,25.908,24.9139,25.8384,62200.0],["2022-10-19",25.8384,26.9121,25.6098,26.8922,86900.0],["2022-10-20",26.9519,27.8466,26.942,27.101,59500.0],["2022-10-21",27.5186,28.5326,27.2999,27.9659,73700.0],["2022-10-24",27.9759,28.6917,27.9659,28.3238,82500.0],["2022-10-25",28.2145,29.2882,28.2145,28.7613,78300.0],["2022-10-26",29.0894,29.7057,28.632,29.0297,79600.0],["2022-10-27",29.4473,29.7256,28.7513,28.9402,57000.0],["2022-10-28",29.1987,29.9443,28.1051,29.1788,73100.0],["2022-10-31",29.0794,30.1133,28.7016,29.7654,93800.0],["2022-11-01",30.2824,30.2824,29.666,29.7455,87600.0],["2022-11-02",29.3081,30.0338,28.7613,28.8508,90000.0],["2022-11-03",28.3338,28.9402,26.6238,28.1847,116000.0],["2022-11-04",28.2841,28.7513,26.2262,26.6536,102200.0],["2022-11-07",26.6636,27.3098,26.3952,26.6139,75200.0],["2022-11-08",26.7729,27.0314,26.1367,26.8028,64500.0],["2022-11-09",26.5542,26.5542,24.9834,25.053,65400.0],["2022-11-10",25.908,27.3794,25.8285,26.9618,89700.0],["2022-11-11",27.4291,28.0355,26.6735,26.8326,57900.0],["2022-11-14",26.1466,26.763,25.8185,26.0472,59700.0],["2022-11-15",26.1963,26.8425,26.0273,26.6238,72900.0],["2022-11-16",26.3554,26.6536,26.2261,26.3057,55100.0],["2022-11-17",25.8484,26.1267,25.5402,26.077,48600.0],["2022-11-18",26.0472,26.0472,24.7647,24.9238,62700.0],["2022-11-21",24.9238,25.4308,23.9396,25.2618,66700.0],["2022-11-22",25.6396,26.2063,25.2916,25.8683,47900.0],["2022-11-23",25.5302,25.8384,24.9337,25.7688,38500.0],["2022-11-25",25.6595,26.1466,25.6595,25.6794,23100.0],["2022-11-28",25.2618,25.5501,24.7051,24.7647,45900.0],["2022-11-29",24.6554,25.3513,24.6554,24.8443,48500.0],["2022-11-30",25.1524,25.8683,24.7448,25.8484,152700.0],["2022-12-01",26.0273,26.2858,25.6992,26.0571,48400.0],["2022-12-02",25.5501,26.6536,25.3811,26.3753,42600.0],["2022-12-05",26.256,26.415,25.2022,25.2618,46900.0],["2022-12-06",25.1723,25.6495,25.0331,25.4308,65500.0],["2022-12-07",25.4408,26.0273,24.1086,24.1782,59500.0],["2022-12-08",24.6355,25.0928,24.1782,24.198,75000.0],["2022-12-09",24.039,24.208,23.0846,23.0846,93800.0],["2022-12-12",23.1343,24.7051,23.1343,24.5957,77200.0],["2022-12-13",25.401,26.3156,25.3413,25.4408,84300.0],["2022-12-14",25.7887,26.0571,25.4109,25.4805,47500.0],["2022-12-15",25.3513,25.7191,24.3273,24.7548,84700.0],["2022-12-16",24.1086,24.5659,23.7904,23.8004,315100.0],["2022-12-19",23.9396,24.377,23.7507,23.87,54700.0],["2022-12-20",23.8998,24.5062,23.8998,24.1483,47700.0],["2022-12-21",24.5062,25.0232,24.2279,24.884,42400.0],["2022-12-22",24.7946,24.7946,23.8899,24.5261,55000.0],["2022-12-23",24.4963,25.1326,24.4963,25.0133,36500.0],["2022-12-27",25.2519,25.5501,24.9437,25.2817,45000.0],["2022-12-28",25.3016,25.3712,24.4665,25.0729,61800.0],["2022-12-29",25.0928,27.2104,25.0928,26.7431,115500.0],["2022-12-30",26.5642,27.2402,26.4648,26.9718,78300.0],["2023-01-03",27.1408,27.1806,24.7946,25.3612,86900.0],["2023-01-04",25.222,25.8782,25.1823,25.7887,87500.0],["2023-01-05",25.8285,26.077,25.4308,25.5402,67000.0],["2023-01-06",25.8981,26.8227,25.6098,26.8028,86800.0],["2023-01-09",27.2104,27.618,26.9618,27.0513,53900.0],["2023-01-10",27.101,27.4887,26.7531,27.1706,76900.0],["2023-01-11",27.3297,27.5981,26.8425,27.3595,70800.0],["2023-01-12",28.5326,28.98,28.304,28.4431,75000.0],["2023-01-13",28.294,28.7613,27.8964,28.7613,69200.0],["2023-01-17",28.5326,29.1291,28.304,28.7712,43200.0],["2023-01-18",29.0695,29.4075,28.0057,28.2045,56400.0],["2023-01-19",28.0157,29.0496,27.3794,28.6917,65500.0],["2023-01-20",28.9203,29.3677,28.7911,29.2782,73900.0],["2023-01-23",29.0695,29.6262,28.9104,29.3677,37700.0],["2023-01-24",29.1987,29.6461,28.9303,28.98,27400.0],["2023-01-25",28.8408,29.835,28.4929,29.7356,35400.0],["2023-01-26",29.825,30.0537,29.2981,29.8747,42900.0],["2023-01-27",29.8648,29.9642,29.4373,29.6958,51200.0],["2023-01-30",29.487,29.9841,29.318,29.7753,36000.0],["2023-01-31",29.6759,30.6999,29.6759,30.3619,113800.0],["2023-02-01",30.0338,30.5607,29.0595,29.7654,99000.0],["2023-02-02",29.5069,29.9046,28.8408,29.8052,101100.0],["2023-02-03",29.656,30.7596,29.5168,29.7654,95800.0],["2023-02-06",30.0239,30.0239,29.0297,29.5367,77600.0],["2023-02-07",29.2285,29.9145,28.7315,29.7256,83700.0],["2023-02-08",29.4473,29.7356,28.9701,29.0595,70500.0],["2023-02-09",29.3677,29.3677,28.0057,28.0455,71300.0],["2023-02-10",28.0852,28.9601,27.9461,28.7613,47600.0],["2023-02-13",28.5028,29.1092,28.4531,28.8309,69600.0],["2023-02-14",28.801,29.2087,28.2145,28.2244,78700.0],["2023-02-15",27.8268,28.7016,27.608,28.5823,69600.0],["2023-02-16",28.0554,29.0894,28.0554,28.7712,80900.0],["2023-02-17",29.0297,29.0297,27.6876,27.9461,93300.0],["2023-02-21",27.6677,28.1747,25.6197,25.6992,116100.0],["2023-02-22",26.0472,26.7133,25.7191,26.0571,107200.0],["2023-02-23",26.4648,27.3794,26.2759,26.9121,79300.0],["2023-02-24",26.425,27.2303,26.3355,26.9817,80500.0],["2023-02-27",27.3595,27.6379,26.9817,27.28,60600.0],["2023-02-28",27.3496,27.8466,26.7729,27.0811,115900.0],["2023-03-01",27.0414,27.608,26.9022,27.5981,88800.0],["2023-03-02",27.4192,28.3636,27.27,28.0355,146800.0],["2023-03-03",27.8765,28.2642,27.8765,28.0554,98100.0],["2023-03-06",28.0654,28.0654,27.4291,27.5583,105500.0],["2023-03-07",27.618,27.6279,26.9618,27.2303,65100.0],["2023-03-08",27.4689,27.4689,26.6139,26.8028,92100.0],["2023-03-09",25.1326,26.6437,22.6074,23.3033,307600.0],["2023-03-10",23.86,24.2179,23.1144,23.2536,267000.0],["2023-03-13",22.7366,22.7366,21.7723,22.2395,198000.0],["2023-03-14",22.8062,23.2039,22.0705,22.2694,136300.0],["2023-03-15",21.315,21.822,20.798,21.5933,188000.0],["2023-03-16",21.1758,22.4284,21.1758,21.8816,165900.0],["2023-03-17",21.8916,21.9115,20.7284,20.8278,423200.0],["2023-03-20",21.1261,21.484,20.7383,20.798,175200.0],["2023-03-21",21.3647,21.8319,20.8974,20.9372,134800.0],["2023-03-22",20.9571,21.474,20.7085,20.7781,100200.0],["2023-03-23",20.967,21.3547,20.2114,20.6091,137500.0],["2023-03-24",20.3407,20.9173,20.0822,20.8775,370300.0],["2023-03-27",21.2851,21.2851,20.6688,21.136,135500.0],["2023-03-28",21.0465,21.9214,21.0465,21.7822,112300.0],["2023-03-29",22.0606,22.2197,21.8518,22.0407,149200.0],["2023-03-30",22.2892,23.0746,21.8717,22.1004,87100.0],["2023-03-31",22.2495,22.6372,22.1302,22.2694,117900.0],["2023-04-03",23.1343,23.8501,22.7764,23.2436,214000.0],["2023-04-04",23.3431,23.4425,22.3489,22.7167,120000.0],["2023-04-05",22.508,22.8559,22.3588,22.5974,71900.0],["2023-04-06",22.5378,22.8261,22.3588,22.4881,57400.0],["2023-04-10",22.4881,22.846,22.4881,22.6969,87700.0],["2023-04-11",22.6471,22.9852,22.508,22.5577,75800.0],["2023-04-12",22.667,22.8062,22.3887,22.6173,62300.0],["2023-04-13",22.6173,22.9355,22.2097,22.8261,74900.0],["2023-04-14",22.9355,23.2337,22.5577,22.8261,108600.0],["2023-04-17",22.8162,23.0647,22.3489,22.6074,98100.0],["2023-04-18",22.498,22.7167,22.0805,22.2694,136800.0],["2023-04-19",22.1103,22.5278,21.9015,22.4085,88000.0],["2023-04-20",22.0705,22.2793,21.8419,22.2594,80600.0],["2023-04-21",22.3688,22.3887,22.0308,22.2793,67300.0],["2023-04-24",22.1302,22.498,22.0805,22.3887,43400.0],["2023-04-25",22.0904,22.0904,21.3547,21.3945,61100.0],["2023-04-26",21.1261,21.7425,20.9272,21.0366,56300.0],["2023-04-27",21.0366,21.9413,21.0366,21.8816,82200.0],["2023-04-28",21.7027,22.4682,21.7027,22.2395,101400.0],["2023-05-01",22.1202,23.3232,22.1202,23.1243,238800.0],["2023-05-02",22.9951,22.9951,22.1699,22.2892,132300.0],["2023-05-03",21.9811,22.6471,21.8618,22.1004,124800.0],["2023-05-04",21.812,22.3887,19.9629,21.0863,271600.0],["2023-05-05",21.7226,22.7963,21.7226,22.6372,138800.0],["2023-05-08",22.9056,23.0448,22.0705,22.2395,119200.0],["2023-05-09",21.9512,22.2296,21.7922,21.9313,109300.0],["2023-05-10",22.2197,22.2197,21.4641,22.0009,113200.0],["2023-05-11",21.7922,22.1998,21.6232,21.9015,117800.0],["2023-05-12",22.0805,22.0805,21.5536,21.9512,68800.0],["2023-05-15",21.991,22.7167,21.9214,22.4185,121500.0],["2023-05-16",22.3986,22.3986,21.7226,21.7524,85500.0],["2023-05-17",22.0506,22.7565,21.7822,22.4781,98100.0],["2023-05-18",22.3986,22.7167,22.0705,22.6173,79000.0],["2023-05-19",22.9752,23.522,22.8957,23.4524,124300.0],["2023-05-22",23.3232,23.9594,23.3232,23.5916,97500.0],["2023-05-23",23.6612,24.5062,23.5717,24.039,132100.0],["2023-05-24",23.9893,23.9893,23.4624,23.7904,63900.0],["2023-05-25",23.4922,23.691,22.9454,23.353,72600.0],["2023-05-26",23.522,23.6711,23.2436,23.532,86000.0],["2023-05-30",23.3033,23.4822,22.7764,23.0647,66800.0],["2023-05-31",23.0746,24.5858,23.0746,24.3074,188400.0],["2023-06-01",24.2478,25.3811,24.0589,25.1326,109600.0],["2023-06-02",25.5799,26.4846,25.2916,26.1864,146600.0],["2023-06-05",25.9279,25.9279,24.6951,24.7846,138600.0],["2023-06-06",24.4764,25.063,24.2776,24.2975,177200.0],["2023-06-07",24.3671,25.5302,24.2478,24.9834,253400.0],["2023-06-08",24.884,25.1723,24.1384,24.1583,312200.0],["2023-06-09",24.0986,24.0986,23.4723,23.9893,123000.0],["2023-06-12",23.5618,23.9893,23.4425,23.7507,110100.0],["2023-06-13",23.8998,24.3969,23.8004,24.1483,109500.0],["2023-06-14",24.4267,25.0232,24.2776,24.8045,217300.0],["2023-06-15",24.7647,25.6595,24.5858,25.2916,331400.0],["2023-06-16",25.57,25.8683,25.1326,25.8484,366000.0],["2023-06-20",25.57,26.5741,25.4209,26.2162,335600.0],["2023-06-21",26.594,27.7671,26.4051,27.6279,286700.0],["2023-06-22",27.3396,28.0654,27.0314,27.7174,279100.0],["2023-06-23",27.27,27.5484,26.425,26.6835,364900.0],["2023-06-26",26.6039,27.6478,26.6039,27.2402,167600.0],["2023-06-27",27.2004,27.7373,26.9618,27.7174,105600.0],["2023-06-28",27.7572,28.0852,27.3794,28.0157,65000.0],["2023-06-29",28.1648,28.473,27.8367,28.3338,87600.0],["2023-06-30",28.5028,28.811,28.0852,28.5624,107400.0],["2023-07-03",28.3537,29.4473,28.3537,29.3777,79900.0],["2023-07-05",29.328,29.6461,28.6221,28.8607,161000.0],["2023-07-06",28.642,28.642,27.6677,28.4133,74600.0],["2023-07-07",28.3736,29.5168,28.3736,29.1192,238500.0],["2023-07-10",29.2186,29.7654,28.9999,29.7157,143200.0],["2023-07-11",29.825,30.2824,29.3677,30.1034,116200.0],["2023-07-12",30.5508,30.5508,29.8946,30.3619,180400.0],["2023-07-13",30.3321,30.7596,29.9443,30.1133,198600.0],["2023-07-14",29.8648,29.8648,29.2285,29.5367,79400.0],["2023-07-17",29.3379,29.7455,29.2584,29.4274,61600.0],["2023-07-18",29.4671,30.2525,29.4671,29.835,110800.0],["2023-07-19",30.0139,30.4315,29.666,29.7057,120000.0],["2023-07-20",29.8747,29.8747,28.9005,29.1689,111600.0],["2023-07-21",29.2186,29.5268,29.0595,29.2683,83300.0],["2023-07-24",29.2882,29.6361,29.2087,29.3578,102600.0],["2023-07-25",29.2683,29.8151,29.1788,29.6759,56200.0],["2023-07-26",29.3777,30.2923,29.3777,30.2625,95700.0],["2023-07-27",30.5408,30.5408,29.8747,30.0139,79000.0],["2023-07-28",30.0835,30.3519,29.7356,29.7853,103000.0],["2023-07-31",29.8847,30.6204,29.7853,30.5905,104500.0],["2023-08-01",30.5905,31.1672,30.3022,31.028,114800.0],["2023-08-02",30.6601,30.7496,30.2525,30.4812,82400.0],["2023-08-03",30.4215,31.535,29.825,31.1175,188300.0],["2023-08-04",31.1175,31.704,30.8789,30.9186,99300.0],["2023-08-07",30.8192,30.8689,30.4215,30.7397,72700.0],["2023-08-08",30.3221,30.4514,29.8449,30.4116,71400.0],["2023-08-09",30.4414,30.7596,29.9245,30.1332,55800.0],["2023-08-10",30.1332,30.5806,29.9245,30.2625,57700.0],["2023-08-11",30.2128,30.4812,30.0239,30.1829,63600.0],["2023-08-14",29.994,29.994,29.3379,29.497,87100.0],["2023-08-15",29.2584,29.2584,28.811,28.9402,53000.0],["2023-08-16",28.8706,29.2683,28.3636,28.3835,50200.0],["2023-08-17",28.5028,28.6718,28.2841,28.4133,61900.0],["2023-08-18",28.0753,28.8209,28.0753,28.5326,75700.0],["2023-08-21",28.4332,28.642,27.9759,27.9958,51300.0],["2023-08-22",28.0057,28.0455,27.1607,27.2999,81000.0],["2023-08-23",27.2203,27.5981,26.7431,27.2999,83600.0],["2023-08-24",27.0414,27.3297,26.9221,26.9817,95700.0],["2023-08-25",27.1308,27.3297,26.6835,26.8823,79700.0],["2023-08-28",26.9718,27.3993,26.8127,26.8724,85600.0],["2023-08-29",27.0811,27.2999,26.6934,27.2402,62800.0],["2023-08-30",27.1308,27.7273,27.0712,27.6677,60900.0],["2023-08-31",27.6677,27.7075,27.1607,27.5385,127500.0],["2023-09-01",27.8765,28.1946,27.7273,27.7771,128900.0],["2023-09-05",27.9063,28.0157,27.2601,27.5186,76600.0],["2023-09-06",27.3496,27.5981,26.8326,26.9718,93100.0],["2023-09-07",27.111,27.2899,26.7133,26.8823,107100.0],["2023-09-08",26.8525,27.111,26.8028,26.8425,65100.0],["2023-09-11",27.1408,28.1847,26.763,26.942,103400.0],["2023-09-12",26.9718,27.5086,26.9718,27.2899,94000.0],["2023-09-13",27.3595,27.4987,26.932,27.4291,62400.0],["2023-09-14",27.6876,28.8408,27.6876,28.5028,139100.0],["2023-09-15",28.5823,28.6917,28.0256,28.0852,326900.0],["2023-09-18",28.2841,28.642,27.9659,28.1847,125800.0],["2023-09-19",28.4233,28.6122,27.2104,27.4092,176300.0],["2023-09-20",27.5583,28.294,27.5583,28.135,86000.0],["2023-09-21",28.0157,28.4233,27.7075,27.9958,95300.0],["2023-09-22",27.956,28.2841,27.7969,27.9361,73000.0],["2023-09-25",27.6677,28.4332,27.5285,28.3537,99500.0],["2023-09-26",28.0355,28.1548,27.7472,27.9361,85400.0],["2023-09-27",28.2543,28.642,28.2543,28.4431,141200.0],["2023-09-28",28.473,29.3975,28.2145,28.3437,227600.0],["2023-09-29",28.3835,28.3835,27.7273,28.0057,118100.0],["2023-10-02",27.9659,28.0157,26.9121,27.2203,168200.0],["2023-10-03",27.0613,27.6975,26.9917,27.2501,107500.0],["2023-10-04",27.0215,27.0811,26.3753,26.4747,174600.0],["2023-10-05",26.2659,26.6338,26.1168,26.594,110200.0],["2023-10-06",26.8922,27.0115,26.2957,26.7332,66700.0],["2023-10-09",26.9618,27.6677,26.9618,27.5186,44900.0],["2023-10-10",27.5186,27.6776,27.4291,27.4788,50400.0],["2023-10-11",27.3794,27.5981,27.1806,27.3197,46700.0],["2023-10-12",27.4788,27.4788,26.8624,26.9519,83900.0],["2023-10-13",27.1806,27.27,26.9817,27.1308,45400.0],["2023-10-16",27.3993,27.7472,27.1607,27.5782,100100.0],["2023-10-17",27.4788,28.4133,27.4788,28.2145,114000.0],["2023-10-18",28.2145,28.294,27.7671,27.8566,61800.0],["2023-10-19",27.7969,28.2244,27.4788,27.8765,77200.0],["2023-10-20",27.9162,27.9162,27.1209,27.3595,146000.0],["2023-10-23",27.1209,27.1507,26.5642,26.594,170200.0],["2023-10-24",26.6636,26.763,26.3156,26.6437,79600.0],["2023-10-25",26.5045,26.6835,26.4747,26.5642,71500.0],["2023-10-26",26.5045,26.7729,25.8683,26.594,119900.0],["2023-10-27",26.4846,26.4846,25.9279,25.9876,63600.0],["2023-10-30",26.1864,26.3355,25.7489,25.9378,63500.0],["2023-10-31",26.0571,26.2858,25.8683,25.9876,80600.0],["2023-11-01",25.9876,26.1963,25.6893,25.8981,122300.0],["2023-11-02",25.918,28.642,25.918,28.4332,202600.0],["2023-11-03",28.6221,29.5069,28.5525,29.318,191000.0],["2023-11-06",29.2186,29.2186,28.135,28.3736,105300.0],["2023-11-07",28.3736,28.3934,26.7829,26.9519,161400.0],["2023-11-08",26.7133,26.9221,25.7788,25.9677,97100.0],["2023-11-09",26.3256,26.7531,26.0472,26.1267,83900.0],["2023-11-10",26.4051,27.0712,26.1267,26.8425,100000.0],["2023-11-13",26.763,27.1308,26.5741,26.8425,61300.0],["2023-11-14",27.4589,27.9262,27.28,27.5683,137900.0],["2023-11-15",27.6776,27.8367,26.932,26.9519,91500.0],["2023-11-16",26.932,27.2501,25.8981,26.3852,90600.0],["2023-11-17",26.6338,26.8724,26.6139,26.6835,82500.0],["2023-11-20",26.9618,26.9618,26.5642,26.6039,42100.0],["2023-11-21",26.4449,26.6338,26.1963,26.256,50400.0],["2023-11-22",25.918,26.425,25.7987,26.2659,80600.0],["2023-11-24",26.3952,27.3197,26.3952,26.8425,44600.0],["2023-11-27",26.763,26.7928,26.0571,26.3455,79600.0],["2023-11-28",26.2759,26.2759,25.8484,25.9776,153800.0],["2023-11-29",26.0969,26.1665,25.5203,25.5899,129000.0],["2023-11-30",25.8384,26.0969,25.4507,25.5998,104600.0],["2023-12-01",25.5501,26.1267,25.3413,26.1267,138100.0],["2023-12-04",25.9975,26.7928,25.9975,26.6636,108300.0],["2023-12-05",26.594,26.6536,26.2759,26.3852,84800.0],["2023-12-06",26.1764,26.7829,25.6694,25.6992,101600.0],["2023-12-07",25.6893,25.908,25.2817,25.4706,110500.0],["2023-12-08",25.4805,25.9776,25.2519,25.6694,80500.0],["2023-12-11",25.7887,26.0373,25.4308,25.4606,68600.0],["2023-12-12",25.2717,25.401,24.4565,24.5957,83500.0],["2023-12-13",24.7647,26.1069,24.5062,25.8185,140900.0],["2023-12-14",26.4051,26.7928,26.3256,26.425,152900.0],["2023-12-15",26.5343,26.5343,25.9876,26.2957,355300.0],["2023-12-18",26.8525,27.28,26.7034,26.7431,89100.0],["2023-12-19",26.9817,27.5385,26.9817,27.3396,109400.0],["2023-12-20",27.5882,28.2741,27.27,27.3197,89200.0],["2023-12-21",27.3893,27.956,27.3893,27.9361,66800.0],["2023-12-22",28.2543,28.2543,27.7075,28.1051,52800.0],["2023-12-26",28.4034,28.9402,28.2642,28.8408,46000.0],["2023-12-27",29.0098,29.328,28.9005,29.1291,63200.0],["2023-12-28",28.9005,29.0993,28.5326,28.632,62800.0],["2023-12-29",28.7315,28.9899,28.0654,28.1051,104600.0],["2024-01-02",28.0852,28.4829,27.8367,28.0157,107100.0],["2024-01-03",28.0852,28.2244,27.5186,27.5385,108500.0],["2024-01-04",27.9262,27.9262,27.0414,27.101,92400.0],["2024-01-05",27.0414,27.7472,27.0414,27.4589,94600.0],["2024-01-08",27.1308,27.3794,26.6338,27.1706,121200.0],["2024-01-09",26.932,27.0811,26.1963,26.2262,179600.0],["2024-01-10",26.0969,26.4548,25.6297,25.8484,111800.0],["2024-01-11",25.8981,26.5741,25.6694,26.0571,103300.0],["2024-01-12",26.6934,26.8724,26.1367,26.1864,70900.0],["2024-01-16",25.9478,26.1665,25.5104,25.5899,136000.0],["2024-01-17",25.222,25.6495,25.222,25.5501,98900.0],["2024-01-18",25.739,25.8086,25.3513,25.739,63000.0],["2024-01-19",25.9876,25.9876,25.4209,25.6197,84000.0],["2024-01-22",25.9279,26.415,25.9279,26.1367,127000.0],["2024-01-23",26.3554,26.6636,26.1963,26.3256,126600.0],["2024-01-24",26.7332,26.7928,26.415,26.6835,117900.0],["2024-01-25",27.2999,27.2999,26.5145,26.9519,122300.0],["2024-01-26",27.1308,27.4589,25.918,27.3197,74300.0],["2024-01-29",27.2104,27.3496,26.8127,27.2501,87500.0],["2024-01-30",26.8525,27.1507,26.7829,26.9917,128100.0],["2024-01-31",27.1706,27.1706,26.0671,26.2262,120500.0],["2024-02-01",26.4548,26.8823,26.4548,26.6934,175700.0],["2024-02-02",26.3554,26.594,25.8484,25.8981,111000.0],["2024-02-05",25.5302,25.9577,25.3215,25.749,99800.0],["2024-02-06",25.8782,26.1069,25.6992,25.8683,88600.0],["2024-02-07",25.908,26.0472,25.6992,25.8782,76100.0],["2024-02-08",25.9876,26.5841,25.739,26.5343,80400.0],["2024-02-09",26.6835,26.8028,26.3156,26.6536,71600.0],["2024-02-12",26.8922,27.6578,26.8425,27.2501,94100.0],["2024-02-13",26.8624,27.111,26.077,26.1367,161100.0],["2024-02-14",26.4946,26.8127,26.3156,26.5045,130700.0],["2024-02-15",26.6536,27.8466,26.6536,27.618,114800.0],["2024-02-16",27.5385,27.5981,27.0811,27.101,84800.0],["2024-02-20",26.7829,27.0811,26.7829,26.9917,100600.0],["2024-02-21",27.0215,27.618,27.0215,27.3396,75700.0],["2024-02-22",27.1905,27.5086,26.9618,27.2004,85700.0],["2024-02-23",27.0314,27.3794,26.8823,27.1607,59900.0],["2024-02-26",26.9917,27.4689,26.8823,27.28,64400.0],["2024-02-27",27.5285,27.6379,27.2004,27.2999,168200.0],["2024-02-28",27.1806,27.3396,26.8525,26.9121,63100.0],["2024-02-29",27.2303,27.4887,26.4946,26.7928,117700.0],["2024-03-01",26.9121,27.449,26.9121,27.111,65900.0],["2024-03-04",27.1408,27.2999,27.0016,27.1607,78600.0],["2024-03-05",27.1905,27.5086,26.942,27.1408,69900.0],["2024-03-06",26.3554,26.8922,24.7448,25.8881,198100.0],["2024-03-07",25.9378,26.3852,25.8782,25.8881,90400.0],["2024-03-08",25.8583,25.9279,24.6653,25.4805,126600.0],["2024-03-11",25.2916,25.5998,25.1723,25.5104,72500.0],["2024-03-12",25.3413,25.8285,25.2419,25.6495,95100.0],["2024-03-13",25.8484,26.1466,25.3215,25.5004,116700.0],["2024-03-14",25.6794,25.8484,25.3811,25.6098,75900.0],["2024-03-15",25.5501,26.1267,25.5004,25.5998,280500.0],["2024-03-18",25.5203,25.8782,25.2718,25.5104,83200.0],["2024-03-19",25.5004,26.1267,25.2718,26.0373,122300.0],["2024-03-20",25.9478,26.932,25.7092,26.7034,106800.0],["2024-03-21",26.6934,27.2601,26.6238,26.6636,176500.0],["2024-03-22",26.7232,26.7531,25.8384,25.8683,111700.0],["2024-03-25",25.8384,26.4449,25.749,26.1764,78500.0],["2024-03-26",26.246,26.3057,25.8384,25.8683,97400.0],["2024-03-27",26.0571,26.6238,26.0571,26.6238,79200.0],["2024-03-28",26.8028,27.2203,26.763,27.0414,119900.0],["2024-04-01",27.1607,27.1607,26.6238,26.9121,90400.0],["2024-04-02",26.7133,26.942,26.3256,26.5145,125800.0],["2024-04-03",26.5443,27.2601,26.4349,27.101,88400.0],["2024-04-04",27.3694,27.5385,26.8525,26.942,73000.0],["2024-04-05",26.9917,27.3098,26.9121,26.932,73900.0],["2024-04-08",27.1706,27.2104,26.5443,26.5443,70900.0],["2024-04-09",26.763,27.1308,26.3753,26.3852,61700.0],["2024-04-10",25.8086,26.2858,25.4408,26.0571,111100.0],["2024-04-11",26.2262,26.2361,25.8086,26.2262,70300.0],["2024-04-12",26.1963,26.1963,25.401,25.4308,93300.0],["2024-04-15",25.7092,25.7291,24.8641,24.9834,59100.0],["2024-04-16",24.7946,24.8542,24.3372,24.7448,81200.0],["2024-04-17",24.7945,24.9138,24.1881,24.6355,103000.0],["2024-04-18",24.6951,25.3911,24.6951,24.894,116200.0],["2024-04-19",24.7647,25.4706,24.7647,25.1525,124200.0],["2024-04-22",25.1326,25.2718,24.7349,24.9536,90500.0],["2024-04-23",24.7051,26.0273,24.7051,25.9876,118400.0],["2024-04-24",25.7788,25.9975,25.5004,25.9577,96100.0],["2024-04-25",25.9478,25.9975,25.3314,25.9677,95500.0],["2024-04-26",25.7788,26.9221,25.739,26.9221,99500.0],["2024-04-29",27.1209,27.1507,26.6835,26.8624,95700.0],["2024-04-30",26.5045,26.6735,26.1466,26.1566,145000.0],["2024-05-01",26.087,26.6835,25.8583,26.1566,92000.0],["2024-05-02",26.3156,26.9121,26.1367,26.8425,108000.0],["2024-05-03",27.2501,27.7174,27.111,27.5385,140300.0],["2024-05-06",27.6876,28.3934,27.6876,28.294,114800.0],["2024-05-07",28.4929,28.7016,28.2344,28.3139,132100.0],["2024-05-08",28.3835,32.1713,27.3396,32.0619,486800.0],["2024-05-09",32.2011,34.2193,31.8333,33.5134,326900.0],["2024-05-10",33.5731,34.0503,33.5731,33.8017,291500.0],["2024-05-13",33.8017,34.5275,33.6526,34.3485,231600.0],["2024-05-14",34.5275,35.8596,34.1795,35.6409,385500.0],["2024-05-15",35.8795,36.3766,34.8555,35.7602,285900.0],["2024-05-16",35.452,36.2175,35.1836,36.138,149300.0],["2024-05-17",36.3766,37.2216,35.9292,36.9532,292300.0],["2024-05-20",36.8936,37.8579,36.7842,37.6889,408700.0],["2024-05-21",37.5,38.0567,37.3807,37.6293,113300.0],["2024-05-22",37.5298,37.5298,36.2275,36.5655,148300.0],["2024-05-23",36.5854,36.5854,35.6111,35.9988,146000.0],["2024-05-24",36.2275,36.4661,35.7503,35.9789,96400.0],["2024-05-28",36.2772,36.5456,35.9789,36.4462,190700.0],["2024-05-29",35.79,36.1181,35.1438,35.1737,93000.0],["2024-05-30",35.1538,35.5912,35.1438,35.2631,79400.0],["2024-05-31",35.2631,35.8895,35.2035,35.7006,183500.0],["2024-06-03",35.8,35.8,33.3543,33.583,113600.0],["2024-06-04",33.2649,33.2748,32.5689,33.245,110200.0],["2024-06-05",33.2947,33.9011,32.9268,33.7619,80800.0],["2024-06-06",33.4538,33.583,32.3303,32.3403,90700.0],["2024-06-07",32.1216,32.6684,32.042,32.3105,99400.0],["2024-06-10",32.0619,33.3842,32.0619,32.9268,117100.0],["2024-06-11",32.6982,33.3842,32.3105,33.3543,99700.0],["2024-06-12",34.2292,34.2292,33.3046,33.4736,74400.0],["2024-06-13",33.1853,33.2947,32.4795,32.8075,112800.0],["2024-06-14",32.4397,32.4397,31.6344,31.873,71000.0],["2024-06-17",31.4654,32.9765,31.4654,32.7877,107200.0],["2024-06-18",32.9268,33.6526,32.7578,32.8274,124600.0],["2024-06-20",32.559,33.2152,32.1713,32.3701,70900.0],["2024-06-21",32.5391,32.5391,31.7935,32.1713,377700.0],["2024-06-24",32.2806,33.235,32.2806,33.1456,108000.0],["2024-06-25",33.1555,33.4538,32.7777,33.2549,60000.0],["2024-06-26",33.1853,33.3941,32.7777,33.3345,78200.0],["2024-06-27",33.6824,33.7222,32.5491,33.3146,108400.0],["2024-06-28",33.4935,33.6029,32.9865,33.3345,359000.0],["2024-07-01",33.4836,33.4836,32.3403,32.559,86400.0],["2024-07-02",32.8175,33.3643,32.7479,33.0362,68700.0],["2024-07-03",33.1953,33.4438,32.7777,33.1654,36600.0],["2024-07-05",32.8274,32.9964,32.221,32.5292,70800.0],["2024-07-08",32.6882,32.8075,32.221,32.5689,101600.0],["2024-07-09",32.2508,32.559,31.8432,32.5192,64500.0],["2024-07-10",32.5988,33.076,32.5192,33.076,56300.0],["2024-07-11",33.5929,34.4877,33.3046,34.3187,103200.0],["2024-07-12",34.9251,35.4321,34.428,35.293,139600.0],["2024-07-15",35.79,36.307,35.5117,35.8199,169100.0],["2024-07-16",35.79,36.8339,35.462,36.6848,145600.0],["2024-07-17",36.3269,36.9532,35.9093,36.3468,107900.0],["2024-07-18",35.9889,37.4503,35.9093,36.476,108300.0],["2024-07-19",36.2871,36.6252,35.5117,35.5713,99700.0],["2024-07-22",35.7205,36.4064,35.1737,36.3368,77700.0],["2024-07-23",36.3269,37.0825,35.9988,36.7842,82200.0],["2024-07-24",36.4263,36.9831,36.0386,36.1479,64400.0],["2024-07-25",36.3766,37.7386,36.3766,36.983,116100.0],["2024-07-26",37.5597,37.6491,36.7146,37.0328,66800.0],["2024-07-29",37.2018,37.2813,36.1181,36.6152,73700.0],["2024-07-30",36.8538,37.4205,36.5357,36.814,65200.0],["2024-07-31",36.993,37.9474,36.814,37.7287,159900.0],["2024-08-01",37.4404,37.5398,35.5813,35.9392,121500.0],["2024-08-02",34.6269,35.631,33.2748,33.6725,108600.0],["2024-08-05",31.9923,32.7578,31.018,32.728,183700.0],["2024-08-06",32.4496,33.7719,32.4496,33.583,127600.0],["2024-08-07",38.7626,41.258,36.3965,37.5199,279600.0],["2024-08-08",37.679,38.524,36.7842,37.5497,198900.0],["2024-08-09",37.5199,37.6193,36.4462,37.51,142200.0],["2024-08-12",37.7784,38.3351,37.6094,37.8679,137500.0],["2024-08-13",37.8977,37.8977,36.7345,36.7842,72500.0],["2024-08-14",36.824,37.0129,36.0684,36.8836,68800.0],["2024-08-15",37.9374,38.5041,37.1322,37.6094,144200.0],["2024-08-16",37.5597,38.1661,37.4304,37.7983,78800.0],["2024-08-19",38.3351,38.4743,37.5199,38.1959,140800.0],["2024-08-20",38.2556,38.2556,36.814,36.8538,60300.0],["2024-08-21",37.2216,37.3608,36.6749,36.7544,61100.0],["2024-08-22",37.0129,37.2216,36.5754,36.7842,45500.0],["2024-08-23",37.2614,38.1363,36.993,37.8082,77400.0],["2024-08-26",38.5638,38.7228,37.9076,38.1959,86700.0],["2024-08-27",38.1562,38.1562,37.5398,38.0468,50600.0],["2024-08-28",38.1363,38.355,37.6491,38.1363,100500.0],["2024-08-29",38.3948,38.7427,37.9076,38.4644,100300.0],["2024-08-30",38.3053,39.6772,38.2357,39.5778,410600.0],["2024-09-03",39.2398,39.379,38.355,38.9515,298900.0],["2024-09-04",38.6731,39.4188,38.6632,38.703,261900.0],["2024-09-05",39.0509,39.0509,35.621,35.7105,161800.0],["2024-09-06",35.631,36.2076,35.0941,36.0784,158200.0],["2024-09-09",35.8795,36.2076,34.0403,34.0503,109800.0],["2024-09-10",34.2491,34.2491,33.2649,33.6228,145600.0],["2024-09-11",33.3643,33.7122,32.6385,33.4637,326100.0],["2024-09-12",33.9608,34.2391,33.4637,33.9508,83300.0],["2024-09-13",34.5175,34.5175,33.5731,33.7918,114500.0],["2024-09-16",34.2789,34.776,33.9508,34.6368,100500.0],["2024-09-17",35.0941,36.1877,34.5573,35.4819,84000.0],["2024-09-18",35.3725,36.2076,34.9549,34.9549,78500.0],["2024-09-19",36.1181,36.4263,35.4421,36.2175,67600.0],["2024-09-20",35.9193,36.2772,35.7006,35.79,268300.0],["2024-09-23",35.7503,37.1123,35.7503,36.5854,68800.0],["2024-09-24",37.0129,37.3111,36.2871,36.7842,66500.0],["2024-09-25",36.6251,36.6251,35.5415,35.7304,65400.0],["2024-09-26",35.2532,35.5316,34.4181,34.4479,138400.0],["2024-09-27",34.6965,34.8754,34.3584,34.428,87500.0],["2024-09-30",34.3982,34.7064,33.931,34.4877,143900.0],["2024-10-01",34.3783,35.5813,34.3286,35.1637,95600.0],["2024-10-02",35.3427,35.5514,34.8158,35.0643,74600.0],["2024-10-03",34.8754,35.7503,34.4976,35.3029,96000.0],["2024-10-04",35.969,36.1181,35.283,35.7304,68100.0],["2024-10-07",35.6509,36.0088,35.2731,35.4222,57300.0],["2024-10-08",35.0146,35.0146,34.09,34.4479,61100.0],["2024-10-09",34.2391,34.9649,34.1099,34.428,72900.0],["2024-10-10",34.2093,34.2889,33.8912,34.1596,114800.0],["2024-10-11",33.9807,35.1637,33.9409,34.945,57600.0],["2024-10-14",34.4082,34.5672,33.8614,34.0304,44300.0],["2024-10-15",33.4836,33.8216,32.8672,33.2649,62700.0],["2024-10-16",33.6128,34.2491,33.3941,34.1994,56200.0],["2024-10-17",33.9011,34.4082,33.5532,34.3087,51800.0],["2024-10-18",34.1596,34.1894,33.2649,33.4438,58900.0],["2024-10-21",33.7321,33.8713,33.3146,33.404,77600.0],["2024-10-22",33.4239,33.4239,32.8771,33.3742,81000.0],["2024-10-23",33.0461,33.8117,32.9765,33.7918,120800.0],["2024-10-24",33.8713,33.9608,33.1257,33.9508,82900.0],["2024-10-25",34.2889,34.6567,34.0304,34.0801,62400.0],["2024-10-28",33.5035,34.0403,33.5035,33.6725,95800.0],["2024-10-29",33.6029,34.1397,33.404,33.8713,139900.0],["2024-10-30",33.8216,34.6965,33.404,33.4935,147100.0],["2024-10-31",33.6029,33.9011,32.9368,32.9766,135900.0],["2024-11-01",33.3444,33.5134,32.2608,32.4099,153200.0],["2024-11-04",32.4894,33.7918,32.4894,33.2947,114700.0],["2024-11-05",33.1058,34.4877,33.0461,34.3783,120700.0],["2024-11-06",37.1719,38.007,35.283,37.6193,426300.0],["2024-11-07",37.4702,38.703,36.9731,37.8281,228300.0],["2024-11-08",37.679,38.007,36.8041,37.6392,151700.0],["2024-11-11",37.848,37.8579,36.824,37.6392,112000.0],["2024-11-12",37.5994,37.9275,37.4205,37.5795,148600.0],["2024-11-13",37.6591,37.848,36.5655,36.5953,118700.0],["2024-11-14",36.8538,36.993,35.9591,36.5456,122900.0],["2024-11-15",37.0328,37.0328,35.7205,36.3965,151500.0],["2024-11-18",36.7643,37.4205,36.5655,36.8041,106200.0],["2024-11-19",36.476,37.3807,36.476,37.3012,69800.0],["2024-11-20",37.1719,37.5895,36.5059,37.2912,125200.0],["2024-11-21",37.3807,37.8877,37.341,37.7684,135100.0],["2024-11-22",37.8877,38.4644,37.5597,38.0667,172400.0],["2024-11-25",38.355,38.5141,37.5497,37.7386,130000.0],["2024-11-26",37.5696,37.7287,37.2117,37.3509,85900.0],["2024-11-27",37.5895,38.017,37.5795,37.7187,70900.0],["2024-11-29",38.1263,38.4345,37.679,37.9971,48700.0],["2024-12-02",37.9474,37.9474,37.2018,37.6889,94900.0],["2024-12-03",37.8778,37.8778,37.2316,37.2813,142100.0],["2024-12-04",37.4801,37.6889,35.79,36.6351,231100.0],["2024-12-05",36.4263,36.9234,35.7503,35.7801,100100.0],["2024-12-06",35.5514,35.7304,33.8017,34.6865,501800.0],["2024-12-09",35.2532,35.4023,34.4082,34.4181,149800.0],["2024-12-10",34.7362,36.317,34.5374,36.0386,160000.0],["2024-12-11",36.4661,36.6251,35.7801,36.317,115100.0],["2024-12-12",36.3269,36.3269,34.8257,35.2333,137100.0],["2024-12-13",34.9848,34.9848,34.1099,34.2292,179300.0],["2024-12-16",34.0204,34.5573,33.8017,34.259,82100.0],["2024-12-17",33.9409,34.3187,33.1555,34.1397,100800.0],["2024-12-18",34.4579,34.5076,31.9724,32.3502,115200.0],["2024-12-19",32.8573,33.0263,32.4397,32.4695,134500.0],["2024-12-20",31.9923,32.9766,31.9923,32.4198,400200.0],["2024-12-23",32.3105,32.8473,32.2707,32.5988,94400.0],["2024-12-24",32.9666,33.3146,32.5292,33.2947,45300.0],["2024-12-26",33.1853,33.7222,32.5988,33.6029,56600.0],["2024-12-27",33.414,33.6426,32.8374,33.0362,74400.0],["2024-12-30",32.9567,33.7023,32.8374,33.404,52500.0],["2024-12-31",33.6327,34.3883,33.5035,34.1,83700.0],["2025-01-02",34.4877,35.3029,34.4877,35.0941,114800.0],["2025-01-03",35.452,35.7403,34.8456,35.7006,127300.0],["2025-01-06",36.2474,36.2971,34.9649,35.2631,112700.0],["2025-01-07",35.2333,35.2433,34.7362,35.1836,89200.0],["2025-01-08",34.945,35.1637,34.5573,35.114,89700.0],["2025-01-10",35.4321,35.5813,34.0801,34.5374,82300.0],["2025-01-13",34.5473,35.1836,34.3386,34.5772,109900.0],["2025-01-14",34.6368,35.4421,34.6368,35.4321,78500.0],["2025-01-15",35.7602,36.5257,35.5415,36.4661,80300.0],["2025-01-16",36.4462,36.6947,35.6012,36.138,70700.0],["2025-01-17",36.4263,36.814,35.9591,36.307,64900.0],["2025-01-21",36.4462,36.6649,36.0883,36.3567,68500.0],["2025-01-22",35.9193,35.9193,34.9947,35.0345,198400.0],["2025-01-23",35.0842,35.3725,34.7362,34.9748,97100.0],["2025-01-24",34.8854,35.0941,34.5076,34.9649,63800.0],["2025-01-27",34.6666,35.1737,34.2093,34.3087,88100.0],["2025-01-28",34.2789,34.6468,33.7122,34.1099,84000.0],["2025-01-29",33.7818,34.3684,33.5631,34.0005,63500.0],["2025-01-30",34.438,34.776,33.5134,33.7918,81700.0],["2025-01-31",33.8415,33.8415,32.8771,33.1754,88900.0],["2025-02-03",33.0561,34.0503,32.738,33.5532,212200.0],["2025-02-04",33.4239,34.9549,33.235,34.9251,88200.0],["2025-02-05",34.9152,35.0146,34.597,34.9549,57700.0],["2025-02-06",35.293,35.293,34.3684,34.8356,122800.0],["2025-02-07",34.7561,35.0742,34.438,34.5473,76500.0],["2025-02-10",34.8257,35.9591,34.8257,35.8398,76100.0],["2025-02-11",35.7503,36.2871,35.2631,36.2672,70500.0],["2025-02-12",35.8,35.9491,35.4918,35.7403,82800.0],["2025-02-13",35.79,35.8398,34.9549,35.7801,59200.0],["2025-02-14",36.138,36.2871,35.8298,36.2275,72500.0],["2025-02-18",36.3567,36.7345,35.6111,36.5357,63900.0],["2025-02-19",36.4959,36.5854,36.0585,36.3865,130000.0],["2025-02-20",36.0485,36.307,35.6707,36.1281,88100.0],["2025-02-21",36.476,36.476,35.3029,35.6012,128100.0],["2025-02-24",35.5713,35.8696,34.9152,35.5614,106800.0],["2025-02-25",35.7801,35.9889,34.9152,35.2631,198800.0],["2025-02-26",35.0345,35.5316,34.4579,34.607,168400.0],["2025-02-27",35.5017,38.4147,35.5017,37.7983,384100.0],["2025-02-28",37.5696,37.5696,36.1181,36.824,230900.0],["2025-03-03",36.5953,37.2316,33.8514,33.9707,229400.0],["2025-03-04",33.5929,33.7222,32.2906,32.9567,189100.0],["2025-03-05",32.5689,33.2947,31.9426,32.5093,138300.0],["2025-03-06",32.3303,32.5093,31.6046,32.1017,123200.0],["2025-03-07",32.3105,32.9766,32.1912,32.4099,116100.0],["2025-03-10",31.8134,32.3105,31.0081,31.3859,217900.0],["2025-03-11",31.4952,32.1912,31.366,31.7836,146100.0],["2025-03-12",31.7239,31.9426,31.1771,31.3759,117900.0],["2025-03-13",31.3362,31.6643,30.6204,30.8391,72400.0],["2025-03-14",31.0379,31.2566,30.7695,31.2069,93300.0],["2025-03-17",31.0479,31.7239,31.0479,31.4157,97600.0],["2025-03-18",31.4555,31.6642,30.8888,31.1473,119900.0],["2025-03-19",31.3561,32.1514,31.3362,31.7836,132100.0],["2025-03-20",31.4455,32.1514,31.3461,31.9227,83000.0],["2025-03-21",31.535,31.7637,31.028,31.2368,308800.0],["2025-03-24",31.5449,32.2707,31.5449,32.0023,135700.0],["2025-03-25",31.9426,32.559,31.9426,32.1912,168000.0],["2025-03-26",32.3801,32.8075,31.7537,31.9029,59800.0],["2025-03-27",31.8929,32.4496,31.7736,32.3602,91400.0],["2025-03-28",32.211,32.3005,31.1771,31.6344,84300.0],["2025-03-31",31.4455,31.7935,30.7993,31.3958,137600.0],["2025-04-01",31.2268,32.4397,31.2069,32.2707,121200.0],["2025-04-02",32.1713,33.0859,32.052,32.8075,208300.0],["2025-04-03",30.849,31.2865,29.4373,29.6859,183300.0],["2025-04-04",28.3338,28.7116,26.1566,26.7332,312000.0],["2025-04-07",25.7788,27.7472,25.3811,26.6139,248600.0],["2025-04-08",27.9063,27.9063,25.2718,25.5899,189800.0],["2025-04-09",24.9636,28.8508,24.9636,28.1847,229500.0],["2025-04-10",27.2303,27.28,25.6893,26.1566,243200.0],["2025-04-11",26.2858,27.5385,25.9677,27.1706,166000.0],["2025-04-14",27.8268,28.1051,27.3396,27.7572,171400.0],["2025-04-15",27.3694,28.4133,27.3694,27.9262,170800.0],["2025-04-16",27.9063,28.5326,27.8168,28.0952,199200.0],["2025-04-17",28.2045,29.2882,28.2045,28.8607,126600.0],["2025-04-21",28.3636,28.6718,27.8268,28.2145,163800.0],["2025-04-22",28.4531,28.8408,27.7771,28.4332,169400.0],["2025-04-23",28.811,29.328,28.2045,28.463,195900.0],["2025-04-24",28.6022,29.3379,28.5028,29.1291,142900.0],["2025-04-25",29.1192,29.8052,28.811,29.656,108000.0],["2025-04-28",29.3876,29.9046,29.3876,29.656,83900.0],["2025-04-29",29.6163,29.9543,29.3081,29.5467,84300.0],["2025-04-30",29.2882,29.2882,28.0852,28.8706,116700.0],["2025-05-01",28.642,29.5069,28.463,29.2484,139300.0],["2025-05-02",29.7753,30.0736,29.1888,29.9841,91600.0],["2025-05-05",29.3975,29.9046,29.3379,29.3876,103100.0],["2025-05-06",29.487,30.0239,29.2584,29.318,126100.0],["2025-05-07",28.5724,28.8806,26.3753,27.608,283300.0],["2025-05-08",28.0654,28.8706,28.0157,28.5624,209700.0],["2025-05-09",29.0396,29.8847,28.8309,29.5367,273800.0],["2025-05-12",29.7256,30.8391,29.6163,30.004,281000.0],["2025-05-13",30.0736,30.6601,29.994,30.0438,193900.0],["2025-05-14",29.8052,30.1531,29.656,29.8648,171600.0],["2025-05-15",29.7554,29.8847,29.0098,29.7952,145600.0],["2025-05-16",29.7853,30.0736,29.5268,29.825,178400.0],["2025-05-19",29.5864,29.7753,29.1788,29.4373,129300.0],["2025-05-20",29.3975,30.004,29.2385,29.4075,102100.0],["2025-05-21",29.0595,29.3578,28.7712,28.9899,189000.0],["2025-05-22",28.9402,28.9402,28.135,28.5326,158900.0],["2025-05-23",27.8665,28.8209,27.8665,28.801,278200.0],["2025-05-27",28.8408,29.5566,28.642,29.5467,302100.0],["2025-05-28",29.8052,30.1134,29.3379,29.5467,182700.0],["2025-05-29",29.666,30.0338,29.2584,29.9742,257700.0],["2025-05-30",29.825,29.8648,28.9899,29.0894,137600.0],["2025-06-02",29.318,29.7356,29.2484,29.4373,145900.0],["2025-06-03",29.3379,30.511,29.1987,30.4215,284700.0],["2025-06-04",30.3221,30.5905,29.3379,29.487,121700.0],["2025-06-05",29.5864,29.7455,29.0894,29.4771,120400.0],["2025-06-06",30.004,30.3221,29.6859,30.2426,102100.0],["2025-06-09",30.3818,30.9087,30.2724,30.7993,286400.0],["2025-06-10",31.1175,32.3403,30.5607,32.2906,686700.0],["2025-06-11",32.5192,33.3543,32.1812,33.245,387600.0],["2025-06-12",32.6882,33.5532,32.5292,33.5134,290400.0],["2025-06-13",34.0105,34.2889,33.2251,34.1099,247900.0],["2025-06-16",34.0602,34.2193,33.583,33.9111,183300.0],["2025-06-17",34.2391,35.1339,33.8812,33.9011,193900.0],["2025-06-18",33.8415,34.1795,33.414,33.6228,189900.0],["2025-06-20",33.6924,33.6924,32.8075,33.0461,245000.0],["2025-06-23",33.3046,33.3046,31.6046,31.8233,160100.0],["2025-06-24",31.6046,32.1216,31.5847,31.8134,120100.0],["2025-06-25",31.704,32.5391,31.5748,32.2309,236200.0],["2025-06-26",32.5988,33.2748,32.3403,33.1157,126600.0],["2025-06-27",33.2847,33.583,32.897,33.1555,707800.0],["2025-06-30",33.0561,33.1953,32.7578,32.7777,152000.0],["2025-07-01",32.7976,34.0701,32.2409,33.5631,200900.0],["2025-07-02",33.8315,33.8514,33.066,33.8415,148800.0],["2025-07-03",33.921,34.3485,33.6526,34.0204,82200.0],["2025-07-07",33.6128,34.0701,33.0362,33.4637,127900.0],["2025-07-08",33.6327,34.7959,33.5134,34.5772,156600.0],["2025-07-09",34.5275,34.8158,34.1099,34.6865,136300.0],["2025-07-10",34.5573,35.3924,34.3087,35.2134,176300.0],["2025-07-11",35.2731,35.9292,34.9251,35.8199,145600.0],["2025-07-14",35.5912,35.621,34.8257,35.4719,187800.0],["2025-07-15",35.4918,35.5316,34.4479,34.4976,165200.0],["2025-07-16",34.6666,34.7163,34.09,34.4777,117300.0],["2025-07-17",34.2789,35.3427,34.2093,35.114,199100.0],["2025-07-18",35.3824,35.4321,34.8953,35.1637,109400.0],["2025-07-21",35.5117,35.5713,35.0941,35.1935,75900.0],["2025-07-22",35.124,35.7304,35.0444,35.5017,168400.0],["2025-07-23",35.7205,36.5158,35.7205,36.5158,150700.0],["2025-07-24",36.1977,36.9234,36.0883,36.6749,129700.0],["2025-07-25",36.6251,36.6251,35.7304,35.8,117100.0],["2025-07-28",36.0883,36.8041,35.9491,36.0386,95700.0],["2025-07-29",36.3766,36.3766,35.6608,35.8895,224700.0],["2025-07-30",35.79,35.9988,34.945,35.3427,116500.0],["2025-07-31",34.9848,35.293,33.8812,34.3684,135200.0],["2025-08-01",33.8315,33.9906,32.5689,32.9368,140500.0],["2025-08-04",32.8175,33.752,32.8175,33.7321,129300.0],["2025-08-05",33.8017,35.1041,33.5233,34.8754,136600.0],["2025-08-06",36.6649,39.0907,36.0982,37.9772,415800.0],["2025-08-07",38.0667,38.5141,36.6649,38.2258,539500.0],["2025-08-08",38.6234,38.6234,37.2216,37.7784,188000.0],["2025-08-11",37.7983,38.1462,36.8538,37.4006,178300.0],["2025-08-12",37.6491,38.2755,37.5199,37.9772,273600.0],["2025-08-13",38.2755,38.6532,37.7983,38.0866,172000.0],["2025-08-14",37.6392,38.0269,37.0129,37.4603,133200.0],["2025-08-15",37.4404,38.0468,36.9135,37.669,140100.0],["2025-08-18",37.7287,38.4842,37.7287,37.9772,166400.0],["2025-08-19",37.8679,38.1959,36.9433,37.3111,137800.0],["2025-08-20",37.4901,38.0965,36.7942,36.9433,128900.0],["2025-08-21",37.0029,37.4404,36.8637,37.162,110300.0],["2025-08-22",37.4503,38.6831,37.1819,38.3848,239400.0],["2025-08-25",37.5497,38.6035,37.5497,37.7784,125500.0],["2025-08-26",37.7486,37.9971,37.4404,37.4404,133700.0],["2025-08-27",37.4404,38.2357,37.4404,37.838,98100.0],["2025-08-28",38.2258,38.355,37.6094,38.2357,169100.0],["2025-08-29",38.2954,38.5538,37.9872,38.2854,147800.0],["2025-09-02",37.7883,38.2059,37.4503,37.4801,140500.0],["2025-09-03",37.1719,37.51,36.3567,36.8737,149800.0],["2025-09-04",36.8538,37.5597,36.3269,37.1222,155400.0],["2025-09-05",36.645,37.6094,36.5854,37.5994,216600.0],["2025-09-08",37.9971,38.2059,36.8836,37.8181,190500.0],["2025-09-09",37.9275,38.2755,37.2515,37.4901,128800.0],["2025-09-10",37.51,37.9772,37.162,37.2813,142600.0],["2025-09-11",37.0129,38.0667,36.7842,38.0468,160500.0],["2025-09-12",37.8281,38.0468,37.331,37.5,74800.0],["2025-09-15",37.8182,37.9275,37.2912,37.4801,155600.0],["2025-09-16",37.7088,37.9375,37.4702,37.6491,149500.0],["2025-09-17",37.4801,38.0766,37.0328,37.4304,142500.0],["2025-09-18",37.6094,38.3948,37.1023,38.1462,179400.0],["2025-09-19",37.8977,37.8977,36.814,36.8737,272500.0],["2025-09-22",36.7842,36.7842,36.0585,36.5158,136300.0],["2025-09-23",36.7942,37.9673,36.4363,37.1023,149200.0],["2025-09-24",37.1819,37.9772,36.8737,36.9333,106100.0],["2025-09-25",36.7146,37.0427,36.3567,36.9731,90300.0],["2025-09-26",37.2714,38.2059,37.0129,37.6491,105400.0],["2025-09-29",37.4702,37.5199,35.8596,36.0883,128200.0],["2025-09-30",35.7205,36.0883,35.1737,35.8696,132100.0],["2025-10-01",35.5514,36.814,35.5415,36.5058,136100.0],["2025-10-02",36.2474,36.3965,35.9093,36.1877,105700.0],["2025-10-03",36.655,37.1819,36.307,36.3667,127700.0],["2025-10-06",36.5257,37.2216,36.4661,36.9234,133600.0],["2025-10-07",36.8041,37.0328,35.8994,36.486,214700.0],["2025-10-08",36.5456,36.6848,35.6509,36.655,101600.0],["2025-10-09",36.7842,37.1918,36.5556,37.0129,128600.0],["2025-10-10",36.9532,37.8082,36.6053,36.6251,219100.0],["2025-10-13",37.2415,37.4702,36.8638,37.4105,90800.0],["2025-10-14",37.0825,38.1462,37.0526,38.0269,197600.0],["2025-10-15",38.4644,39.0112,37.9076,38.6035,174800.0],["2025-10-16",38.6433,39.0907,38.4047,38.4842,138800.0],["2025-10-17",38.2258,38.3649,37.4801,37.9772,174700.0],["2025-10-20",37.9772,38.8421,37.9474,38.7328,162600.0],["2025-10-21",38.7328,39.0708,38.3649,38.5141,152600.0],["2025-10-22",38.7626,39.0509,38.2556,38.8223,150900.0],["2025-10-23",39.2696,41.427,39.1901,41.2281,260900.0],["2025-10-24",41.1685,41.8147,39.3193,39.3889,124100.0],["2025-10-27",39.379,39.6375,38.3252,38.3649,110700.0],["2025-10-28",38.2059,38.524,37.8281,38.2357,95900.0],["2025-10-29",38.4147,39.2199,38.4047,38.8421,132600.0],["2025-10-30",38.703,39.8562,38.6135,39.7369,125500.0],["2025-10-31",39.6772,40.6615,39.3989,40.4626,463400.0],["2025-11-03",40.5621,42.6399,40.2638,42.4609,537500.0],["2025-11-04",41.9042,41.9042,40.3135,41.0293,213100.0],["2025-11-05",41.1486,41.1486,34.8257,38.524,392500.0],["2025-11-06",38.7726,39.3492,36.9234,37.7187,367100.0],["2025-11-07",37.8579,38.524,36.5059,36.7743,214900.0],["2025-11-10",37.2515,37.8778,36.5854,37.7187,212400.0],["2025-11-11",37.5199,38.9217,37.3708,38.2655,239400.0],["2025-11-12",37.9375,38.8322,37.5199,37.5597,210300.0],["2025-11-13",37.5199,38.4445,36.9532,37.7386,210300.0],["2025-11-14",37.6591,38.9913,37.3211,38.6135,357600.0],["2025-11-17",38.3053,38.9515,36.7246,36.8638,234300.0],["2025-11-18",37.0427,37.7187,36.7842,37.0427,148800.0],["2025-11-19",36.6351,37.1719,36.3766,36.8339,151500.0],["2025-11-20",37.2018,38.0567,36.4064,36.4561,215100.0],["2025-11-21",36.3468,36.9632,35.9193,36.645,228000.0],["2025-11-24",36.4164,36.7643,36.1778,36.5655,125700.0],["2025-11-25",36.9532,37.4503,36.1778,37.2813,206800.0],["2025-11-26",37.1521,38.017,37.0626,37.1023,308900.0],["2025-11-28",37.2216,37.6491,37.0328,37.2912,85000.0],["2025-12-01",37.1222,37.7883,36.9135,36.993,177500.0],["2025-12-02",37.0029,37.0029,35.7503,35.9591,160100.0],["2025-12-03",36.2971,37.4801,36.0585,37.1719,147200.0],["2025-12-04",36.9234,37.6889,36.8339,37.1222,146900.0],["2025-12-05",37.2415,37.5597,36.317,36.4263,145200.0],["2025-12-08",36.2772,36.7942,35.8596,35.9093,171200.0],["2025-12-09",36.1678,36.7047,35.5614,36.138,136900.0],["2025-12-10",36.2076,36.5655,35.8398,36.1778,152100.0],["2025-12-11",36.0883,37.1918,35.6906,37.1719,159100.0],["2025-12-12",37.3111,37.6293,36.7047,36.8936,178000.0],["2025-12-15",37.2813,37.8977,37.1421,37.3907,187800.0],["2025-12-16",37.1819,37.1819,35.7403,36.0883,210000.0],["2025-12-17",36.0386,36.645,35.7403,36.2275,131100.0],["2025-12-18",36.5257,36.5257,35.4421,35.4918,146700.0],["2025-12-19",35.621,36.3667,35.4421,36.1579,398900.0],["2025-12-22",36.2275,36.993,36.2175,36.3269,205500.0],["2025-12-23",36.3567,36.8339,35.9392,36.1082,107100.0],["2025-12-24",35.9988,36.6251,35.8497,36.1281,77300.0],["2025-12-26",36.317,36.5953,35.7801,36.4064,114700.0],["2025-12-29",36.6351,36.6351,36.1479,36.1877,81000.0],["2025-12-30",36.1877,36.655,36.1579,36.4661,113100.0],["2025-12-31",36.4462,36.7842,35.8,36.4064,156100.0],["2026-01-02",36.3667,37.5796,36.1678,37.1222,180500.0],["2026-01-05",37.7784,38.9316,37.2415,38.3749,233800.0],["2026-01-06",38.1959,39.2696,38.0667,39.1404,184200.0],["2026-01-07",39.1404,39.5679,37.838,37.9076,132200.0],["2026-01-08",38.017,39.7269,37.9673,39.6375,154100.0],["2026-01-09",39.6772,40.7112,39.6772,39.9059,148600.0],["2026-01-12",39.9755,40.1147,39.0211,39.7866,100200.0],["2026-01-13",40.1047,40.3632,39.6176,39.6474,97100.0],["2026-01-14",39.8661,40.7311,39.6176,40.1047,139500.0],["2026-01-15",40.065,41.1088,39.5679,40.7112,178300.0],["2026-01-16",40.5819,40.7609,39.7866,39.9457,103800.0],["2026-01-20",39.9656,40.2638,39.4386,40.0451,147900.0],["2026-01-21",40.7112,41.7054,40.7112,41.4071,178300.0],["2026-01-22",41.5264,41.765,41.258,41.6258,185000.0],["2026-01-23",42.5305,44.2902,42.0434,43.4949,392500.0],["2026-01-26",43.9522,45.0159,43.5147,43.9422,357300.0],["2026-01-27",44.0516,45.1352,44.0416,44.7376,301500.0],["2026-01-28",45.0557,45.2843,43.2463,43.8925,219400.0],["2026-01-29",44.5089,45.4136,44.0516,44.668,156000.0],["2026-01-30",44.0814,44.6083,43.0375,43.7036,311300.0],["2026-02-02",43.0872,44.3001,42.9083,43.9919,325500.0],["2026-02-03",44.1112,45.2943,44.1112,45.0855,118900.0],["2026-02-04",45.2247,45.7118,43.7732,44.489,201600.0],["2026-02-05",43.7036,44.9861,43.1867,43.813,201100.0],["2026-02-06",43.9323,45.0458,43.9323,44.7376,226800.0],["2026-02-09",44.6481,45.682,44.5785,44.7376,213900.0],["2026-02-10",44.9066,45.2844,43.9422,44.499,108400.0],["2026-02-11",45.4434,45.7715,44.5387,45.1452,193800.0],["2026-02-12",45.4235,45.4235,43.3755,44.0019,109200.0],["2026-02-13",43.7235,44.8171,43.6141,43.8428,199800.0],["2026-02-17",44.0913,44.1709,43.0375,43.9422,220600.0],["2026-02-18",45.2346,46.0598,44.996,45.7317,188800.0],["2026-02-19",45.9902,46.6662,45.7218,46.6364,263800.0],["2026-02-20",46.3382,46.7259,45.4931,46.3382,147100.0],["2026-02-23",46.2984,47.1236,45.7615,46.3978,219900.0],["2026-02-24",46.6066,47.1236,46.1393,46.5768,256300.0],["2026-02-25",46.8054,47.1136,45.4335,46.4376,153300.0],["2026-02-26",45.2844,49.261,44.7376,47.7201,407100.0],["2026-02-27",48.754,48.754,45.6522,47.4218,426600.0],["2026-03-02",47.9587,47.9587,45.4036,46.6861,301900.0],["2026-03-03",45.4931,45.9703,44.4691,45.2844,231000.0],["2026-03-04",44.9463,45.4335,44.2802,44.6083,199800.0],["2026-03-05",44.4493,45.2048,43.4849,44.3001,193600.0],["2026-03-06",44.4294,44.5487,43.803,44.3399,140900.0],["2026-03-09",44.1013,45.5826,43.3954,45.5627,203800.0],["2026-03-10",45.1352,46.0896,44.151,45.9504,242000.0],["2026-03-11",44.7972,45.4931,43.9124,44.4791,178400.0],["2026-03-12",44.1013,44.1013,42.4709,42.7393,168400.0],["2026-03-13",42.7542,43.3226,41.9267,42.5748,167900.0],["2026-03-16",42.3255,43.3724,42.3255,42.9138,166600.0],["2026-03-17",43.3226,44.4493,43.3226,43.7314,155100.0],["2026-03-18",43.4522,44.0604,42.9636,43.1431,226400.0],["2026-03-19",42.8739,44.9179,42.7144,44.519,216500.0],["2026-03-20",44.8481,45.0674,43.7912,44.0504,387500.0],["2026-03-23",44.5689,45.566,44.0305,45.2968,151700.0],["2026-03-24",44.888,45.7155,44.888,45.3466,205700.0],["2026-03-25",45.4563,45.8651,45.2569,45.7255,95100.0],["2026-03-26",45.2968,46.2639,45.2968,46.1642,108300.0],["2026-03-27",46.0146,46.5531,45.8252,45.8651,174600.0],["2026-03-30",46.3537,46.3537,44.8281,44.9877,130500.0],["2026-03-31",45.4663,46.912,45.4663,46.7525,181800.0],["2026-04-01",46.5032,47.5302,46.0047,46.6029,236900.0],["2026-04-02",46.6129,47.7795,46.6129,47.1015,138600.0],["2026-04-06",46.7026,47.7994,46.6528,47.7894,145000.0],["2026-04-07",47.8592,48.617,47.3308,48.278,230200.0],["2026-04-08",48.4874,49.285,47.8991,49.1953,315800.0],["2026-04-09",49.2352,50.1325,48.9161,49.2252,215900.0],["2026-04-10",49.2252,49.7038,48.3378,49.624,147600.0],["2026-04-13",49.7935,50.0827,49.2651,49.8633,147800.0],["2026-04-14",49.7337,49.9331,49.1654,49.3349,113500.0],["2026-04-15",49.0058,49.8733,48.9261,49.1355,88400.0],["2026-04-16",48.8463,49.4246,48.258,48.4774,166000.0],["2026-04-17",47.9091,48.8762,47.241,48.3478,188700.0],["2026-04-20",47.6997,48.0885,47.1613,47.3906,229600.0],["2026-04-21",47.5402,49.7935,46.7525,46.7824,282900.0],["2026-04-22",47.2211,47.7097,46.1941,46.3935,411800.0],["2026-04-23",46.563,48.2082,46.1742,48.1085,549000.0],["2026-04-24",48.0188,48.9261,47.2111,48.3777,249400.0],["2026-04-27",48.5771,49.295,48.4575,48.9759,259700.0],["2026-04-28",49.4146,49.5941,48.3976,48.956,195400.0],["2026-04-29",49.1355,49.295,48.1982,48.8862,164200.0],["2026-04-30",48.4874,49.2152,48.4874,48.9859,171700.0],["2026-05-01",48.8264,49.3648,47.6399,49.1454,390300.0],["2026-05-04",49.1155,49.5542,48.7167,49.2751,167200.0],["2026-05-05",49.3748,50.2322,48.7366,48.7566,250400.0],["2026-05-06",45.566,46.1144,42.4651,43.0334,573300.0],["2026-05-07",42.3953,42.4252,40.1718,42.4252,466900.0],["2026-05-08",42.3554,42.824,41.8768,42.2358,206700.0],["2026-05-11",42.3554,42.9138,41.3284,42.3056,233300.0],["2026-05-12",42.4352,42.8041,41.488,42.1859,196000.0],["2026-05-13",41.8569,43.3425,41.468,41.9865,245100.0],["2026-05-14",42.0363,42.6844,41.4581,42.495,143100.0],["2026-05-15",42.15,42.49,41.5,42.17,206300.0],["2026-05-18",42.16,43.19,41.83,42.5,210000.0],["2026-05-19",42.37,42.85,41.91,42.0,194000.0],["2026-05-20",42.23,43.31,42.22,43.14,175900.0],["2026-05-21",43.5,44.15,42.74,43.0,210200.0],["2026-05-22",42.73,43.5,42.26,42.73,175300.0],["2026-05-26",42.8,44.32,42.65,43.47,176200.0],["2026-05-27",43.01,43.32,41.96,42.18,158500.0],["2026-05-28",41.89,42.23,41.43,41.97,172200.0],["2026-05-29",42.0,42.69,41.59,41.64,194900.0],["2026-06-01",42.11,42.11,41.35,41.75,218600.0],["2026-06-02",42.07,43.24,42.07,42.21,249000.0],["2026-06-03",42.31,42.58,41.09,41.16,223400.0],["2026-06-04",41.26,42.26,41.2,42.09,136200.0],["2026-06-05",42.2,42.2,41.13,41.64,246000.0],["2026-06-08",42.09,43.13,41.97,43.0,200400.0],["2026-06-09",43.07,43.51,42.33,42.85,172800.0],["2026-06-10",42.79,43.57,42.55,42.8,132900.0],["2026-06-11",43.27,43.78,42.48,43.08,148900.0],["2026-06-12",43.25,44.52,43.1,43.96,197800.0],["2026-06-15",43.49,44.49,42.99,43.13,210300.0],["2026-06-16",42.91,43.99,42.85,43.14,232200.0],["2026-06-17",43.81,43.81,42.29,42.43,250500.0],["2026-06-18",42.47,42.73,41.55,42.35,1129900.0],["2026-06-22",42.15,42.61,41.54,42.41,281100.0],["2026-06-23",42.44,43.97,42.39,42.63,337200.0],["2026-06-24",42.1,42.1,40.73,41.15,334100.0],["2026-06-25",41.42,41.77,40.84,41.39,282600.0],["2026-06-26",40.99,41.97,40.83,41.92,443900.0],["2026-06-29",41.85,42.37,41.24,41.55,326300.0],["2026-06-30",41.24,41.99,41.24,41.32,194700.0],["2026-07-01",41.42,41.83,40.55,40.66,258100.0],["2026-07-02",40.98,41.57,40.88,41.41,226900.0],["2026-07-06",41.39,42.44,41.39,42.1,224118.116736],["2026-07-07",42.56,43.21,42.56,42.76,248645.784213],["2026-07-08",43.13,44.26,43.13,43.84,284616.406462],["2026-07-09",43.62,43.92,42.3,43.14,242391.09463],["2026-07-10",43.21,43.74,43.21,43.63,156914.546474],["2026-07-13",44.03,44.695,43.23,43.68,187816.586112],["2026-07-14",43.96,44.51,43.171,43.35,153449.716501],["2026-07-15",43.52,44.05,43.25,43.88,128595.342485],["2026-07-16",43.73,44.535,43.685,44.35,153345.237215],["2026-07-17",44.05,44.51,43.7,44.17,190535.698068],["2026-07-20",44.08,44.76,43.7963,44.16,185123.422045],["2026-07-21",44.08,45.53,43.7,45.14,139127.207672],["2026-07-22",45.15,46.5,44.89,45.09,128334.797968],["2026-07-23",45.87,45.87,44.71,45.16,171978.835102],["2026-07-24",45.59,46.16,45.54,45.71,126294.189454],["2026-07-27",45.82,46.4999,45.38,46.11,143999.958316],["2026-07-28",46.15,46.175,45.12,45.35,129603.97713],["2026-07-29",45.8,46.025,44.46,44.92,200076.803883],["2026-07-30",45.1,45.69,44.29,44.72,178798.161441],["2026-07-31",44.94,45.605,43.98,45.32,157419.283735],["2026-08-03",45,45.76,44.595,45.67,235029.432615],["2026-08-04",45.56,47.91,45.12,47.74,253317.413691],["2026-08-05",45.39,45.61,41.64,44.24,510800.329555],["2026-08-06",45.51,46.48,44.79,45.01,264288.213293],["2026-08-07",44.57,46.08,44.37,45.76,209249.803773],["2026-08-10",45.755,46.8744,45.75,45.93,42965.433736],["2026-08-11",46.79,47.17,45.829,46.17,172296.362822],["2026-08-12",46.19,46.565,45.65,45.93,203035.849478],["2026-08-13",46.05,46.62,45.6,46.48,199509.220164],["2026-08-14",46.52,47.14,46.37,46.53,166808.632492]]}