{"t":"ALSN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2012-03-15",18.2128,18.6087,17.9752,18.5295,13911300.0],["2012-03-16",18.7275,19.741,18.6483,19.4401,2063000.0],["2012-03-19",19.4005,19.7965,19.0521,19.6777,974300.0],["2012-03-20",19.5668,19.9548,19.2026,19.6381,444400.0],["2012-03-21",19.5193,19.939,19.1076,19.2026,782300.0],["2012-03-22",19.1234,19.1313,18.1494,18.5849,765800.0],["2012-03-23",18.6087,18.7354,18.4107,18.6245,400600.0],["2012-03-26",18.965,19.1234,18.4503,19.0046,299900.0],["2012-03-27",18.8542,19.1234,18.8542,19.0046,283000.0],["2012-03-28",19.0046,19.068,18.6879,19.0046,329500.0],["2012-03-29",18.8067,19.0363,18.5295,18.9492,156000.0],["2012-03-30",18.8463,19.0125,18.7037,18.9096,309400.0],["2012-04-02",18.7116,19.6381,18.7116,19.4718,478700.0],["2012-04-03",19.5748,19.9707,19.4877,19.8123,383500.0],["2012-04-04",19.4956,19.9073,19.0521,19.0917,305800.0],["2012-04-05",19.0046,19.4085,19.0046,19.1788,88100.0],["2012-04-09",18.9413,19.0521,18.4107,18.482,242400.0],["2012-04-10",18.482,18.5295,17.7772,17.8168,495000.0],["2012-04-11",17.9356,18.1336,17.12,17.3021,794300.0],["2012-04-12",17.3021,17.698,17.2229,17.508,331900.0],["2012-04-13",17.2625,17.9039,17.1437,17.698,252600.0],["2012-04-16",18.2128,18.4186,17.8247,18.0386,287100.0],["2012-04-17",18.1969,18.3632,17.7139,18.0782,379400.0],["2012-04-18",17.9356,18.3078,17.8406,18.1098,274800.0],["2012-04-19",18.1177,18.2444,17.3417,17.4447,124800.0],["2012-04-20",17.1358,17.5159,16.7557,16.7953,432900.0],["2012-04-23",16.629,17.4209,16.4627,17.3417,657600.0],["2012-04-24",17.4209,17.4209,16.0272,16.5578,2441500.0],["2012-04-25",16.7953,17.1438,16.3598,16.5023,1070500.0],["2012-04-26",16.4548,16.5261,16.1618,16.2331,895200.0],["2012-04-27",16.1698,17.2467,16.0747,16.9379,569100.0],["2012-04-30",17.0725,17.0725,16.439,16.5499,203000.0],["2012-05-01",16.6528,16.9458,16.5578,16.7082,234100.0],["2012-05-02",16.5499,16.6211,16.2648,16.534,108000.0],["2012-05-03",16.5024,16.5024,15.7659,15.8689,462000.0],["2012-05-04",15.8293,15.8293,15.3621,15.4413,246000.0],["2012-05-07",15.5363,15.9322,15.1324,15.3858,466000.0],["2012-05-08",15.3225,15.4492,15.2037,15.3541,490900.0],["2012-05-09",15.2037,15.6155,15.1562,15.4333,427000.0],["2012-05-10",15.5363,15.9084,15.5363,15.8213,426100.0],["2012-05-11",15.7342,16.0747,15.6788,15.8372,364400.0],["2012-05-14",15.6551,15.6551,15.1641,15.2512,259600.0],["2012-05-15",15.2195,15.9243,15.0849,15.2037,565500.0],["2012-05-16",15.2514,15.2514,14.8542,14.9892,81800.0],["2012-05-17",14.9733,14.9733,14.2584,14.4332,513600.0],["2012-05-18",14.4411,14.7112,14.3696,14.4967,355600.0],["2012-05-21",14.4252,14.8621,14.1869,14.6953,360500.0],["2012-05-22",14.6953,15.0528,14.6794,14.9098,255900.0],["2012-05-23",14.7589,15.0369,14.6715,14.9336,461000.0],["2012-05-24",14.9336,14.9336,14.2425,14.5285,285300.0],["2012-05-25",14.465,14.465,14.0281,14.0996,139900.0],["2012-05-29",14.1313,15.5294,13.7024,14.878,584900.0],["2012-05-30",14.7112,14.9416,14.4332,14.8145,174900.0],["2012-05-31",14.8065,15.4102,14.5762,14.6715,390400.0],["2012-06-01",14.3617,14.6794,14.2267,14.4967,471500.0],["2012-06-04",14.5364,15.0289,14.2584,14.7509,475400.0],["2012-06-05",14.6953,14.9575,14.5364,14.8383,519900.0],["2012-06-06",14.8542,15.3943,14.8542,15.3864,639900.0],["2012-06-07",15.5373,15.7041,14.7509,15.3705,822500.0],["2012-06-08",15.307,15.4182,14.9972,15.0925,529200.0],["2012-06-11",15.4261,15.4261,14.322,14.4808,598100.0],["2012-06-12",14.5841,14.7112,14.1234,14.3855,446600.0],["2012-06-13",14.2902,14.7271,14.1472,14.6079,288900.0],["2012-06-14",14.7589,14.9416,14.4967,14.6874,322400.0],["2012-06-15",14.6874,15.0528,14.5523,14.9495,484400.0],["2012-06-18",14.6715,14.7033,14.1869,14.6238,305400.0],["2012-06-19",14.6635,15.4897,14.4411,15.2434,389000.0],["2012-06-20",15.2355,15.3149,14.6318,14.8224,430100.0],["2012-06-21",14.8383,14.9972,14.2346,14.4967,336800.0],["2012-06-22",14.7191,14.743,13.8454,13.8851,2053400.0],["2012-06-25",13.5674,13.6627,12.6459,13.0987,1111700.0],["2012-06-26",13.1225,13.4005,13.0669,13.1861,566100.0],["2012-06-27",13.202,13.5515,13.1861,13.4164,356100.0],["2012-06-28",13.3052,13.615,13.3052,13.5038,158000.0],["2012-06-29",13.7262,13.9645,13.4164,13.9486,236400.0],["2012-07-02",14.0996,14.1234,13.7898,13.9645,373200.0],["2012-07-03",13.9963,14.8304,13.9645,14.735,127800.0],["2012-07-05",14.7271,14.9575,14.6874,14.8383,252300.0],["2012-07-06",14.7033,14.735,14.3061,14.6079,278100.0],["2012-07-09",14.5444,14.9733,14.457,14.6159,484400.0],["2012-07-10",14.7748,15.0289,13.9725,14.0042,722100.0],["2012-07-11",13.3767,14.1631,13.3767,13.623,692800.0],["2012-07-12",13.5594,13.7501,12.7889,12.8763,595600.0],["2012-07-13",12.9478,13.0193,12.7174,12.9875,253000.0],["2012-07-16",13.0351,13.2576,12.5665,13.0272,183700.0],["2012-07-17",13.1384,13.3926,13.0351,13.3052,582500.0],["2012-07-18",13.202,13.5435,13.1225,13.4244,378000.0],["2012-07-19",13.4959,13.5991,13.1463,13.4085,237200.0],["2012-07-20",13.3291,13.7898,13.2496,13.7818,344800.0],["2012-07-23",13.5038,14.0916,13.202,14.0678,135700.0],["2012-07-24",14.0519,14.1552,13.2973,13.4085,314400.0],["2012-07-25",13.4005,13.5038,13.2655,13.4641,216100.0],["2012-07-26",13.7183,14.3299,13.5435,14.179,166600.0],["2012-07-27",14.2187,14.5762,13.9963,14.3696,347200.0],["2012-07-30",14.4173,14.8383,14.3617,14.6079,441600.0],["2012-07-31",14.6318,15.0925,14.2187,14.9416,861700.0],["2012-08-01",14.9336,14.9416,14.1234,14.1631,341200.0],["2012-08-02",14.0996,14.4332,13.4403,13.8613,348100.0],["2012-08-03",14.0837,14.2902,13.758,14.0598,879100.0],["2012-08-06",14.2346,14.2346,13.6468,13.8057,295600.0],["2012-08-07",13.901,14.5682,13.7898,14.2028,337000.0],["2012-08-08",14.3617,14.9495,14.1393,14.7033,306700.0],["2012-08-09",14.6715,15.0766,14.5603,14.886,340800.0],["2012-08-10",14.9257,15.3546,14.7033,15.1084,215100.0],["2012-08-13",15.1163,15.3873,14.9809,15.1881,174300.0],["2012-08-14",15.3076,15.5945,14.941,15.3873,294500.0],["2012-08-15",15.3952,15.4988,14.941,15.1881,313700.0],["2012-08-16",15.204,15.5705,14.9888,15.2996,223100.0],["2012-08-17",15.2598,15.451,15.1323,15.3713,282900.0],["2012-08-20",15.3474,15.5148,14.8454,15.2438,188400.0],["2012-08-21",15.2677,15.459,15.1402,15.2279,275800.0],["2012-08-22",15.0685,15.5148,14.9968,15.467,177600.0],["2012-08-23",15.467,15.4988,15.2359,15.4112,168100.0],["2012-08-24",15.4431,15.4988,15.0685,15.2677,392900.0],["2012-08-27",15.5387,15.5387,15.2677,15.3156,221700.0],["2012-08-28",15.3873,15.3873,15.0367,15.1004,195300.0],["2012-08-29",15.1004,15.1801,14.9649,15.0367,222600.0],["2012-08-30",15.1004,15.1084,14.4071,14.439,165700.0],["2012-08-31",14.5745,14.5745,14.0725,14.1601,378100.0],["2012-09-04",14.2637,14.3195,13.8334,13.9529,192200.0],["2012-09-05",14.5346,15.0924,13.8892,13.9609,570600.0],["2012-09-06",13.9689,14.4789,13.945,14.3514,474900.0],["2012-09-07",14.3593,15.3634,14.3593,15.1562,367600.0],["2012-09-10",15.2199,15.5387,15.1801,15.459,438100.0],["2012-09-11",15.4351,15.6662,14.8374,15.0446,1140200.0],["2012-09-12",15.1721,15.5227,15.0048,15.4749,456900.0],["2012-09-13",15.5387,15.8893,15.212,15.6662,764900.0],["2012-09-14",15.7379,16.3435,15.7379,16.2558,424300.0],["2012-09-17",16.1443,16.4551,15.8893,15.8893,150700.0],["2012-09-18",15.7937,15.9451,15.2438,15.3713,362800.0],["2012-09-19",15.2917,15.706,15.2917,15.4829,291600.0],["2012-09-20",15.467,15.5466,15.2916,15.4749,626500.0],["2012-09-21",15.6423,15.8016,15.4191,15.5387,466200.0],["2012-09-24",15.5387,15.698,15.204,15.5227,408400.0],["2012-09-25",15.5705,15.8415,15.459,15.5387,487700.0],["2012-09-26",15.3156,15.6901,14.9251,15.5626,583100.0],["2012-09-27",15.6582,16.0407,15.5546,16.0008,310300.0],["2012-09-28",15.8813,16.1283,15.8813,16.0327,581300.0],["2012-10-01",15.969,16.5268,15.8415,16.471,457100.0],["2012-10-02",16.463,16.463,16.0088,16.1363,501600.0],["2012-10-03",16.1044,16.1363,15.6901,15.9451,327200.0],["2012-10-04",15.9849,16.0168,15.7538,15.8654,179200.0],["2012-10-05",15.9132,16.224,15.7459,15.9132,1096500.0],["2012-10-08",15.8335,15.8734,15.4431,15.5466,112000.0],["2012-10-09",15.7698,15.9371,15.1721,15.2598,486000.0],["2012-10-10",15.204,15.2518,14.3593,14.5506,621500.0],["2012-10-11",14.6701,14.8374,14.5585,14.6621,296000.0],["2012-10-12",14.6781,14.9809,14.6542,14.8773,193300.0],["2012-10-15",14.9649,15.196,14.8773,15.0606,269200.0],["2012-10-16",15.0606,15.1402,14.9888,15.1084,187000.0],["2012-10-17",15.204,15.7777,15.1562,15.5546,438600.0],["2012-10-18",15.6582,15.9052,15.4749,15.5387,726900.0],["2012-10-19",15.5387,15.9371,15.204,15.6024,320400.0],["2012-10-22",15.698,15.8574,14.8295,14.9809,120200.0],["2012-10-23",15.2677,15.6184,14.3035,15.459,344600.0],["2012-10-24",15.6662,15.722,15.0845,15.5466,462800.0],["2012-10-25",15.6901,15.9451,15.459,15.6821,245200.0],["2012-10-26",15.2199,15.7379,15.2199,15.4988,350700.0],["2012-10-31",15.9371,16.6861,15.5148,16.0885,674500.0],["2012-11-01",16.3754,16.718,15.8654,16.4391,444400.0],["2012-11-02",16.718,17.3236,16.3355,16.5427,573100.0],["2012-11-05",16.6543,17.0368,16.3594,16.8375,439900.0],["2012-11-06",17.1324,17.2041,16.5507,16.981,736900.0],["2012-11-07",16.7419,16.981,16.5029,16.8057,228600.0],["2012-11-08",16.8615,17.0686,16.7021,17.0129,349100.0],["2012-11-09",17.0129,17.2918,16.8136,17.1404,225500.0],["2012-11-12",17.3236,17.3396,16.9252,17.2121,314800.0],["2012-11-13",17.5308,17.5308,16.9252,17.1961,531400.0],["2012-11-14",17.2201,17.3639,17.0523,17.1961,245200.0],["2012-11-15",17.4119,17.5637,16.2452,16.6208,462600.0],["2012-11-16",16.6208,16.8605,16.3171,16.7806,687600.0],["2012-11-19",16.9404,17.1722,16.1334,16.6528,426300.0],["2012-11-20",16.469,16.6687,15.8537,16.4929,460900.0],["2012-11-21",16.477,17.1322,16.3811,16.7966,714000.0],["2012-11-23",16.7886,17.0203,16.7007,16.7966,116500.0],["2012-11-26",16.6448,16.9964,16.3731,16.5808,367200.0],["2012-11-27",16.461,16.7486,16.1094,16.421,408200.0],["2012-11-28",16.2772,16.7886,16.2772,16.7486,335200.0],["2012-11-29",16.7806,16.9564,16.5249,16.7806,464600.0],["2012-11-30",16.7806,17.2681,16.5329,16.6128,2489700.0],["2012-12-03",16.5569,16.5729,16.0455,16.2053,411700.0],["2012-12-04",16.2532,16.3891,15.9176,16.0774,443000.0],["2012-12-05",16.0934,16.3731,15.3423,15.6379,505100.0],["2012-12-06",15.6379,15.8297,15.3343,15.614,285100.0],["2012-12-07",15.4541,15.542,15.1905,15.5101,403800.0],["2012-12-10",15.4541,15.6299,15.3583,15.4062,315300.0],["2012-12-11",15.4222,16.1893,15.2624,15.8537,619500.0],["2012-12-12",15.9336,16.1573,15.7258,15.9735,357000.0],["2012-12-13",15.9815,15.9975,15.7258,15.8217,227100.0],["2012-12-14",15.7178,16.0055,15.55,15.6859,181400.0],["2012-12-17",15.6779,16.1254,15.6779,15.9735,380300.0],["2012-12-18",15.9416,16.1573,15.8377,16.0774,335100.0],["2012-12-19",16.0854,16.2292,15.9416,15.9975,1012700.0],["2012-12-20",16.0055,16.2133,15.8617,16.1174,282100.0],["2012-12-21",15.9975,16.4929,15.9336,16.413,576900.0],["2012-12-24",16.405,16.429,16.2532,16.421,46600.0],["2012-12-26",16.445,16.5888,16.1334,16.1493,133500.0],["2012-12-27",16.1573,16.6128,16.1174,16.5968,218600.0],["2012-12-28",16.5888,16.5888,16.2053,16.2452,142300.0],["2012-12-31",16.2692,16.5649,16.1733,16.3172,425300.0],["2013-01-02",16.6048,16.6208,16.3411,16.6208,644800.0],["2013-01-03",16.6528,16.7806,16.3651,16.453,604800.0],["2013-01-04",16.5409,16.7247,16.477,16.6607,698400.0],["2013-01-07",16.7167,16.7167,16.437,16.5729,293900.0],["2013-01-08",16.5169,16.7007,16.2372,16.3971,391200.0],["2013-01-09",16.5249,16.6448,16.3171,16.4929,294800.0],["2013-01-10",16.5169,16.5888,16.3251,16.3891,495600.0],["2013-01-11",16.5649,16.6288,16.2213,16.5249,341200.0],["2013-01-14",16.5089,16.5649,16.3331,16.437,635700.0],["2013-01-15",16.3411,16.477,16.0854,16.3811,682800.0],["2013-01-16",16.3891,16.461,16.2932,16.3731,186500.0],["2013-01-17",16.461,16.5249,16.3491,16.5009,845200.0],["2013-01-18",16.5888,16.6368,16.3491,16.6368,505600.0],["2013-01-22",16.5968,16.6607,16.3171,16.6208,361100.0],["2013-01-23",16.6128,16.6927,16.445,16.6607,298300.0],["2013-01-24",16.6208,16.9804,16.6208,16.7806,316600.0],["2013-01-25",16.8765,17.348,16.8765,17.284,243000.0],["2013-01-28",17.332,17.6436,17.2441,17.5317,738700.0],["2013-01-29",17.4918,17.7475,17.34,17.6516,465500.0],["2013-01-30",18.147,18.2429,17.5397,17.6836,522100.0],["2013-01-31",17.6037,17.9473,17.5637,17.8034,433400.0],["2013-02-01",17.7795,18.0991,17.6356,18.0751,385100.0],["2013-02-04",18.0591,18.179,17.6676,17.8434,403400.0],["2013-02-05",17.9633,18.7463,17.8754,18.4587,561400.0],["2013-02-06",18.4507,18.5706,18.2269,18.3948,290400.0],["2013-02-07",18.3468,18.4986,18.2269,18.3708,254200.0],["2013-02-08",18.3228,19.002,18.3148,18.8902,296800.0],["2013-02-11",18.8103,18.9301,18.6105,18.8183,165900.0],["2013-02-12",18.7304,19.058,18.7304,19.026,245700.0],["2013-02-13",19.074,19.1139,18.8742,19.01,224300.0],["2013-02-14",18.8582,19.1459,18.8502,18.9621,192000.0],["2013-02-15",19.1219,19.2098,18.7943,19.1539,319200.0],["2013-02-19",17.5797,19.2897,17.2121,18.9781,949200.0],["2013-02-20",18.5945,19.1299,18.4027,18.9941,426300.0],["2013-02-21",18.922,18.922,17.8885,18.233,75200.0],["2013-02-22",18.3532,18.5054,17.7283,18.0327,491400.0],["2013-02-25",18.1449,18.209,18.0007,18.0167,328200.0],["2013-02-26",18.0728,18.1289,17.5521,17.9126,471800.0],["2013-02-27",17.9606,18.6416,17.8004,18.4173,463600.0],["2013-02-28",18.3932,18.8819,18.3612,18.5054,395800.0],["2013-03-01",18.2971,18.5134,18.0888,18.4653,486000.0],["2013-03-04",18.4253,18.7377,18.3932,18.6015,591900.0],["2013-03-05",18.6336,19.0021,18.6336,18.8499,391400.0],["2013-03-06",18.8258,18.9941,18.3532,18.4012,408500.0],["2013-03-07",18.3692,18.6256,18.3692,18.5134,342500.0],["2013-03-08",18.5374,18.8258,18.4974,18.7778,506600.0],["2013-03-11",18.8178,18.8178,18.5054,18.6736,309200.0],["2013-03-12",18.6256,18.7217,18.5294,18.6496,382500.0],["2013-03-13",18.6256,18.8659,18.5214,18.7858,428000.0],["2013-03-14",18.8579,18.938,18.8098,18.9059,195700.0],["2013-03-15",18.9139,19.1142,18.8499,19.0662,781800.0],["2013-03-18",18.9059,19.0341,18.6576,18.9941,254800.0],["2013-03-19",18.986,19.0742,18.7457,18.954,137900.0],["2013-03-20",18.962,19.1222,18.9139,19.0341,199500.0],["2013-03-21",18.7938,18.914,18.5054,18.6977,195500.0],["2013-03-22",18.6896,18.8899,18.6336,18.8258,205000.0],["2013-03-25",19.0261,19.0261,18.6656,18.8899,139800.0],["2013-03-26",18.946,19.0421,18.6977,18.9059,218900.0],["2013-03-27",18.8819,19.1703,18.7938,19.0581,250800.0],["2013-03-28",19.0822,19.3225,18.8899,19.2344,354300.0],["2013-04-01",19.1943,19.3065,18.6336,18.7297,291000.0],["2013-04-02",18.8258,19.0982,18.7858,18.8819,137300.0],["2013-04-03",18.8419,19.0341,18.3291,18.4012,146500.0],["2013-04-04",18.3612,18.4573,17.6002,17.8725,969700.0],["2013-04-05",17.8565,18.0007,17.488,17.9767,183900.0],["2013-04-08",18.0327,18.0327,17.8245,17.9606,65500.0],["2013-04-09",18.0247,18.4173,17.9686,18.3852,109900.0],["2013-04-10",18.3612,18.7057,18.3612,18.6736,151300.0],["2013-04-11",18.7137,19.1222,18.7137,19.0902,182300.0],["2013-04-12",19.0021,19.0982,18.8579,19.0581,145000.0],["2013-04-15",18.4253,18.6175,17.6722,17.7604,509700.0],["2013-04-16",17.8725,17.9126,17.1996,17.2236,958300.0],["2013-04-17",17.0153,17.1515,16.5587,16.9513,1097800.0],["2013-04-18",18.257,18.257,17.4079,17.7043,1142300.0],["2013-04-19",17.6963,18.1289,17.6322,17.8245,303700.0],["2013-04-22",17.7524,18.3131,17.5681,18.193,618100.0],["2013-04-23",18.3372,18.4173,18.0568,18.1128,290300.0],["2013-04-24",18.209,18.2891,18.0888,18.1609,272000.0],["2013-04-25",18.225,18.3772,18.0888,18.1128,281800.0],["2013-04-26",18.1769,18.3692,18.0407,18.1849,235700.0],["2013-04-29",18.2971,18.2971,18.1129,18.1449,285000.0],["2013-04-30",18.4253,18.4253,17.8805,18.2731,275100.0],["2013-05-01",18.217,18.217,17.8325,18.0007,194000.0],["2013-05-02",17.9687,18.1129,17.8966,17.9366,317400.0],["2013-05-03",17.9927,18.4653,17.6642,18.3372,514300.0],["2013-05-06",18.3131,18.6256,18.3131,18.5134,213200.0],["2013-05-07",18.4253,18.8739,18.3852,18.7297,233900.0],["2013-05-08",18.7778,18.8739,18.6736,18.8579,191200.0],["2013-05-09",18.8579,18.93,18.6976,18.7057,61900.0],["2013-05-10",18.7778,18.922,18.7057,18.8659,94500.0],["2013-05-13",18.8418,18.8659,18.5535,18.7377,111400.0],["2013-05-14",18.7778,18.93,18.6576,18.8499,100900.0],["2013-05-15",18.7693,18.9787,18.6083,18.9545,23200.0],["2013-05-16",18.8821,19.2525,18.8096,18.874,190400.0],["2013-05-17",18.9626,19.6309,18.9626,19.5343,209800.0],["2013-05-20",19.4618,19.7034,19.3088,19.494,136400.0],["2013-05-21",19.4699,19.7275,19.3974,19.5423,168600.0],["2013-05-22",19.5182,19.6873,18.9626,19.027,315000.0],["2013-05-23",18.8418,19.2283,18.6002,19.1478,149300.0],["2013-05-24",19.0592,19.3974,18.9787,19.341,100500.0],["2013-05-28",19.5745,19.5745,19.18,19.1881,142300.0],["2013-05-29",19.1317,19.5745,19.027,19.5262,279300.0],["2013-05-30",19.4377,19.6953,19.2364,19.647,549400.0],["2013-05-31",19.5262,19.6229,19.0673,19.1639,554100.0],["2013-06-03",19.2203,19.3008,18.4795,18.6566,209600.0],["2013-06-04",18.6888,18.9465,18.6244,18.7049,215000.0],["2013-06-05",18.6486,18.9948,18.6002,18.9062,511000.0],["2013-06-06",18.9545,18.9948,18.5841,18.7049,201000.0],["2013-06-07",18.7693,19.1397,18.6808,18.9465,305200.0],["2013-06-10",19.035,19.0914,18.7291,18.9304,123300.0],["2013-06-11",18.7452,18.9384,18.4795,18.5519,198700.0],["2013-06-12",18.6405,18.721,18.2137,18.4312,398200.0],["2013-06-13",18.3828,18.8096,18.3828,18.7371,205600.0],["2013-06-14",18.7935,18.9626,18.5278,18.5761,118500.0],["2013-06-17",18.6888,18.874,18.56,18.7452,191000.0],["2013-06-18",18.7774,18.9304,18.6888,18.874,112500.0],["2013-06-19",18.9143,19.0029,18.6405,18.6566,88600.0],["2013-06-20",18.4634,18.5036,18.1252,18.1976,158500.0],["2013-06-21",18.3104,18.3587,18.0527,18.1413,315000.0],["2013-06-24",18.0285,18.0849,17.6743,17.9319,200200.0],["2013-06-25",18.0688,18.2782,17.9883,18.1171,173400.0],["2013-06-26",18.3265,18.4553,18.1976,18.2379,261400.0],["2013-06-27",18.3506,18.9384,18.3506,18.713,464900.0],["2013-06-28",18.713,18.9626,18.568,18.5841,672600.0],["2013-07-01",18.6163,19.1236,18.5358,18.6002,308800.0],["2013-07-02",18.56,18.8982,18.4714,18.6325,224500.0],["2013-07-03",18.56,18.9787,18.5358,18.9545,621000.0],["2013-07-05",19.0109,19.3169,18.9867,19.3008,119500.0],["2013-07-08",19.3249,19.5826,19.1558,19.4377,198900.0],["2013-07-09",19.486,19.8644,19.4457,19.6712,187800.0],["2013-07-10",19.7275,19.8805,19.6148,19.7275,165500.0],["2013-07-11",19.9932,20.0094,19.7195,19.8564,195000.0],["2013-07-12",19.7839,19.7839,19.647,19.7275,94100.0],["2013-07-15",19.7356,19.953,19.6631,19.7114,130000.0],["2013-07-16",19.5906,19.647,18.5439,19.0189,438500.0],["2013-07-17",19.0351,19.1317,18.7774,19.0431,192100.0],["2013-07-18",19.027,19.9691,19.027,19.4216,170800.0],["2013-07-19",19.4457,19.5665,19.1961,19.4618,57600.0],["2013-07-22",19.3894,19.5987,19.3008,19.5021,85600.0],["2013-07-23",19.5745,19.7034,19.4779,19.4779,71100.0],["2013-07-24",19.4779,19.4779,18.9143,18.9304,143300.0],["2013-07-25",18.9545,19.0995,18.6325,19.0834,198200.0],["2013-07-26",19.0351,19.1558,18.8499,19.0431,95700.0],["2013-07-29",18.9545,19.494,18.9545,19.333,51000.0],["2013-07-30",19.6068,19.6068,18.9223,19.1317,184200.0],["2013-07-31",19.1961,19.3008,19.1317,19.1317,127300.0],["2013-08-01",19.1639,19.2766,18.9948,19.2041,151000.0],["2013-08-02",19.2203,19.5262,18.9304,19.3491,270900.0],["2013-08-05",19.2927,19.5182,19.0834,19.1881,62200.0],["2013-08-06",18.101,18.7532,17.9561,18.1896,1565400.0],["2013-08-07",18.1735,18.5197,17.7789,18.3345,10549400.0],["2013-08-08",18.3104,18.5036,18.0769,18.3184,1030800.0],["2013-08-09",18.3587,18.3748,18.0446,18.254,470500.0],["2013-08-12",18.1654,18.3426,18.1171,18.1976,499300.0],["2013-08-13",18.2299,18.5117,18.0366,18.4714,622400.0],["2013-08-14",18.3828,18.4392,18.2862,18.3184,422800.0],["2013-08-15",18.1242,18.3103,18.0351,18.0432,412800.0],["2013-08-16",17.9784,18.4156,17.9784,18.0918,876700.0],["2013-08-19",18.0918,18.1727,18.0351,18.0918,253600.0],["2013-08-20",18.1565,18.3184,18.0675,18.1403,209600.0],["2013-08-21",18.0918,18.2618,18.0594,18.1322,283900.0],["2013-08-22",18.1242,18.5127,18.0918,18.3589,280700.0],["2013-08-23",18.367,18.4237,18.2051,18.2537,346600.0],["2013-08-26",18.2941,18.456,18.2051,18.3103,303800.0],["2013-08-27",18.2051,18.3184,18.0108,18.0756,522900.0],["2013-08-28",18.108,18.286,18.0351,18.1241,255800.0],["2013-08-29",17.9623,18.286,17.8813,18.0837,887600.0],["2013-08-30",18.1565,18.2618,18.0594,18.2213,355000.0],["2013-09-03",18.4156,18.4965,18.0432,18.0999,296900.0],["2013-09-04",18.3427,18.7717,18.3346,18.7232,873500.0],["2013-09-05",18.8122,19.3384,18.7636,19.2088,479600.0],["2013-09-06",19.3141,19.4436,19.0308,19.2655,351400.0],["2013-09-09",19.3222,19.646,19.2088,19.4355,397600.0],["2013-09-10",19.4355,19.7674,19.3869,19.6379,321100.0],["2013-09-11",19.7026,20.0507,19.6298,19.9859,644100.0],["2013-09-12",19.9536,19.9536,19.646,19.7188,216200.0],["2013-09-13",19.6783,19.7107,19.5003,19.6783,169900.0],["2013-09-16",19.905,20.0183,19.7674,19.9617,272900.0],["2013-09-17",19.9293,20.1802,19.9212,20.0345,295600.0],["2013-09-18",20.0183,20.3421,19.9374,20.2612,212300.0],["2013-09-19",20.245,20.3745,20.0183,20.0588,234400.0],["2013-09-20",20.0507,20.4878,19.9536,20.1721,324300.0],["2013-09-23",20.3259,22.2444,19.4679,19.7593,297900.0],["2013-09-24",19.7512,20.1236,19.6783,19.8564,163600.0],["2013-09-25",19.8483,20.3178,19.7917,20.0426,289700.0],["2013-09-26",20.0264,20.1559,19.9212,20.0912,138400.0],["2013-09-27",19.994,20.3583,19.9212,20.3259,318700.0],["2013-09-30",20.0507,20.4393,19.7998,20.2774,544200.0],["2013-10-01",20.2288,20.4635,20.0588,20.2207,318200.0],["2013-10-02",20.0183,20.3826,19.6945,20.2288,295800.0],["2013-10-03",20.1559,20.3016,19.824,19.9455,412600.0],["2013-10-04",19.994,20.1721,19.8807,20.1074,164900.0],["2013-10-07",19.9212,20.2207,19.8645,20.1074,247900.0],["2013-10-08",20.1155,20.3907,19.7431,20.0264,360400.0],["2013-10-09",19.994,20.0912,19.6621,19.7917,340900.0],["2013-10-10",19.994,20.3502,19.9212,20.0264,303000.0],["2013-10-11",20.0021,20.3502,20.0021,20.245,268300.0],["2013-10-14",20.164,20.3907,20.0345,20.1964,162900.0],["2013-10-15",20.1883,20.3178,19.9293,20.1074,238800.0],["2013-10-16",20.2207,20.4231,20.0507,20.164,179300.0],["2013-10-17",20.0831,20.4797,20.0669,20.415,159000.0],["2013-10-18",20.3502,20.5931,20.075,20.4635,178100.0],["2013-10-21",20.4878,20.6902,20.4878,20.6497,199100.0],["2013-10-22",20.6578,20.9249,20.6497,20.9168,393400.0],["2013-10-23",20.844,20.9816,20.5121,20.7307,186700.0],["2013-10-24",20.8035,20.9735,20.6659,20.7064,394700.0],["2013-10-25",20.7792,20.8845,20.5688,20.6659,506700.0],["2013-10-28",20.4878,20.6659,20.2288,20.3502,288200.0],["2013-10-29",19.5812,19.9293,19.3303,19.3707,1717600.0],["2013-10-30",19.4193,19.476,19.1441,19.2817,685500.0],["2013-10-31",19.2817,19.8321,19.2817,19.7107,915000.0],["2013-11-01",19.646,19.7755,19.2169,19.395,436600.0],["2013-11-04",19.3869,19.4922,19.3465,19.4193,334100.0],["2013-11-05",19.306,19.7026,19.1684,19.5974,654300.0],["2013-11-06",19.6298,19.7836,19.4112,19.4193,460600.0],["2013-11-07",19.4679,19.4841,19.1198,19.4112,319200.0],["2013-11-08",19.3788,19.5893,19.3707,19.4841,577300.0],["2013-11-11",19.5326,19.5326,19.3222,19.4112,495400.0],["2013-11-12",19.5165,20.1074,19.4679,20.0912,2720800.0],["2013-11-13",20.9168,20.9411,20.1802,20.4797,1623900.0],["2013-11-14",20.4797,20.8783,20.4065,20.862,681300.0],["2013-11-15",20.9352,21.3744,20.8783,21.2199,786300.0],["2013-11-18",21.2117,21.5289,21.1711,21.3093,477400.0],["2013-11-19",21.228,21.6672,21.1711,21.4313,842600.0],["2013-11-20",21.5615,21.9681,21.2849,21.9031,746800.0],["2013-11-21",21.9763,22.1552,21.8299,21.8624,491100.0],["2013-11-22",21.8624,22.0901,21.7973,21.9437,714800.0],["2013-11-25",21.9437,22.0251,21.8543,21.96,376500.0],["2013-11-26",21.96,22.0657,21.8217,21.9356,366300.0],["2013-11-27",21.9112,22.3097,21.8217,22.2365,405600.0],["2013-11-29",22.2772,22.3992,21.8787,22.1389,102300.0],["2013-12-02",22.1145,22.1959,21.9112,22.0251,361600.0],["2013-12-03",21.9519,22.2691,21.8787,21.9844,601000.0],["2013-12-04",21.8949,22.0413,21.6184,21.9763,618200.0],["2013-12-05",22.0006,22.204,21.8624,22.1552,722700.0],["2013-12-06",22.3341,22.7571,22.2203,22.7408,2606200.0],["2013-12-09",22.7652,22.8953,22.6432,22.8059,436100.0],["2013-12-10",22.7083,22.7408,22.2447,22.2935,491200.0],["2013-12-11",21.4151,21.5371,20.9108,21.1223,5866900.0],["2013-12-12",21.1711,21.3419,21.0897,21.2687,1251700.0],["2013-12-13",21.4395,21.472,21.2849,21.4069,781400.0],["2013-12-16",21.8055,22.0332,21.4639,22.0007,1465500.0],["2013-12-17",22.1308,22.2284,21.7648,22.0332,840700.0],["2013-12-18",22.0739,22.3179,21.7811,22.1308,618300.0],["2013-12-19",22.0413,22.1877,21.8136,21.9519,465700.0],["2013-12-20",22.0088,22.4154,21.8705,22.3666,991800.0],["2013-12-23",22.4805,22.5374,22.3097,22.3585,365300.0],["2013-12-24",22.3992,22.5456,22.3748,22.4317,119800.0],["2013-12-26",22.4317,22.5781,22.2447,22.2853,323700.0],["2013-12-27",22.3341,22.3992,22.1145,22.1959,164700.0],["2013-12-30",22.1145,22.1959,21.9519,22.0739,282400.0],["2013-12-31",22.1796,22.4887,22.0413,22.4561,210100.0],["2014-01-02",22.0739,22.2284,21.8299,21.9925,610400.0],["2014-01-03",22.082,22.1715,21.9193,22.0169,532700.0],["2014-01-06",22.0983,22.1471,21.8217,21.9112,733500.0],["2014-01-07",22.0413,22.3097,21.96,22.2121,629100.0],["2014-01-08",22.1796,22.326,21.9275,21.9844,624800.0],["2014-01-09",22.0007,22.082,21.6916,21.8624,439600.0],["2014-01-10",22.082,22.0983,21.8299,22.0088,1297800.0],["2014-01-13",22.1308,22.1877,21.4801,21.5208,769000.0],["2014-01-14",21.6021,22.0576,21.6021,22.0332,596100.0],["2014-01-15",22.1064,22.2365,21.9519,22.204,2153400.0],["2014-01-16",22.5537,23.1963,22.2528,23.18,1049700.0],["2014-01-17",23.18,23.2288,23.0092,23.1637,457800.0],["2014-01-21",23.3671,23.3671,22.8628,23.2369,485000.0],["2014-01-22",23.2288,23.5297,23.1475,23.5216,376900.0],["2014-01-23",23.367,23.546,23.3101,23.4809,651500.0],["2014-01-24",23.4077,23.4077,22.5212,22.6513,374500.0],["2014-01-27",22.6351,22.8547,22.204,22.8465,393600.0],["2014-01-28",22.8384,23.2695,22.7571,23.2613,720300.0],["2014-01-29",23.0499,23.3752,22.9035,23.1637,1038500.0],["2014-01-30",23.2939,23.3671,22.9767,23.1719,483300.0],["2014-01-31",22.9767,23.3833,22.7733,23.3671,335000.0],["2014-02-03",23.4647,23.4728,22.7164,22.9116,605800.0],["2014-02-04",22.936,23.2288,22.6676,23.18,746000.0],["2014-02-05",23.0987,23.4077,22.8953,23.0824,876000.0],["2014-02-06",23.1556,23.4403,23.0499,23.3996,519000.0],["2014-02-07",23.4972,23.8876,23.4647,23.8388,596100.0],["2014-02-10",23.7493,23.7737,23.5053,23.668,463900.0],["2014-02-11",23.7249,24.0747,23.6599,24.0177,247100.0],["2014-02-12",24.0177,24.2861,23.9364,24.1072,505000.0],["2014-02-13",23.9527,24.2617,23.4565,24.1479,890800.0],["2014-02-14",24.4163,25.4329,24.2211,24.8961,2206300.0],["2014-02-18",24.888,25.0506,24.5301,24.587,871600.0],["2014-02-19",24.5545,24.7985,24.2292,24.4732,768500.0],["2014-02-20",24.278,25.0019,24.0584,24.9043,609800.0],["2014-02-21",25.0263,25.0263,24.6033,24.7904,295800.0],["2014-02-24",24.8961,25.1971,24.7335,24.8067,390200.0],["2014-02-25",23.9527,24.0665,23.6355,23.9201,10846900.0],["2014-02-26",24.0096,24.4,23.9364,24.1316,2895400.0],["2014-02-27",24.1724,24.4174,24.0907,24.1642,1549000.0],["2014-02-28",24.3766,24.5072,24.1479,24.3194,1513700.0],["2014-03-03",24.1724,24.4419,24.0744,24.3276,1617400.0],["2014-03-04",24.4174,24.8012,24.4092,24.6297,1190000.0],["2014-03-05",24.6787,24.7686,24.4746,24.5236,768200.0],["2014-03-06",24.6052,24.7441,24.4174,24.4501,1155300.0],["2014-03-07",24.5726,24.6379,24.3276,24.4582,1651700.0],["2014-03-10",24.4827,24.6297,24.1806,24.4092,734500.0],["2014-03-11",24.4746,24.6216,24.3439,24.4256,1005400.0],["2014-03-12",24.3112,24.3684,23.9601,24.3684,720500.0],["2014-03-13",24.3929,24.4827,23.3721,23.5273,1059700.0],["2014-03-14",23.4619,23.6906,23.3558,23.3803,753600.0],["2014-03-17",23.5109,23.8213,23.4783,23.7233,529300.0],["2014-03-18",23.7886,24.1806,23.7314,24.1153,555700.0],["2014-03-19",24.0744,24.1398,23.7396,23.9274,508800.0],["2014-03-20",23.8131,24.0499,23.7069,23.9928,628700.0],["2014-03-21",24.0418,24.1887,23.8621,23.9193,822300.0],["2014-03-24",24.0908,24.0908,23.5273,23.8784,814400.0],["2014-03-25",23.9438,24.1316,23.6906,23.8049,695300.0],["2014-03-26",23.8866,24.2459,23.7641,23.9764,908200.0],["2014-03-27",24.0009,24.1724,23.9029,24.0499,946200.0],["2014-03-28",24.2132,24.4991,24.0499,24.3194,416600.0],["2014-03-31",24.4174,24.5399,24.3112,24.4501,1187700.0],["2014-04-01",24.5562,25.2259,24.4174,25.1442,1608200.0],["2014-04-02",25.2422,25.3974,24.8747,24.9646,650600.0],["2014-04-03",24.9972,25.0054,24.4011,24.9564,1120900.0],["2014-04-04",25.1116,25.1116,24.3929,24.4991,1097500.0],["2014-04-07",24.4256,24.4827,23.7804,23.9029,923400.0],["2014-04-08",23.8539,24.0418,23.6824,23.7233,1001700.0],["2014-04-09",23.7314,24.1643,23.7314,24.1398,574400.0],["2014-04-10",24.0499,24.3929,23.5436,23.5926,1354500.0],["2014-04-11",23.4864,23.7314,23.3476,23.4538,1014400.0],["2014-04-14",23.5763,23.9274,23.4048,23.6416,888700.0],["2014-04-15",23.6824,23.8213,23.3231,23.7478,545500.0],["2014-04-16",23.8784,24.2296,23.7478,24.1806,951400.0],["2014-04-17",25.3157,25.6587,24.9727,25.3075,1848400.0],["2014-04-21",25.3157,25.5035,25.1279,25.4137,875400.0],["2014-04-22",24.4092,24.7686,24.3194,24.4991,9989400.0],["2014-04-23",24.6052,24.9646,24.5481,24.6951,3241700.0],["2014-04-24",25.0054,25.1034,24.7032,24.7522,2316500.0],["2014-04-25",24.7196,24.8992,24.4419,24.4582,1285700.0],["2014-04-28",24.4991,24.5726,23.8458,24.2786,1866800.0],["2014-04-29",24.3684,24.6134,24.2051,24.4909,1300200.0],["2014-04-30",24.4664,24.4991,24.2786,24.3684,800900.0],["2014-05-01",24.3521,24.9482,24.3521,24.8666,2615900.0],["2014-05-02",24.9237,25.0462,24.7114,24.8257,2053900.0],["2014-05-05",24.7441,24.7441,24.4746,24.6379,941000.0],["2014-05-06",24.5971,24.6461,24.2868,24.3358,1363900.0],["2014-05-07",24.4337,24.5726,23.9193,24.2051,1494800.0],["2014-05-08",24.2051,24.6542,23.9601,23.9764,1957300.0],["2014-05-09",23.9928,24.1234,23.3966,23.5599,2427700.0],["2014-05-12",23.7233,24.3847,23.7151,24.2214,1350300.0],["2014-05-13",24.3112,24.5317,24.1888,24.4827,1794800.0],["2014-05-14",24.5154,24.6134,24.4092,24.4909,1740200.0],["2014-05-15",24.3925,24.5811,23.8678,24.1301,1252400.0],["2014-05-16",24.1875,24.1875,23.7858,24.081,1009100.0],["2014-05-19",23.999,24.3679,23.9252,24.3433,885600.0],["2014-05-20",24.3597,24.4253,24.0318,24.2531,2241900.0],["2014-05-21",24.3843,24.8599,24.3515,24.8435,1306600.0],["2014-05-22",24.8271,25.0484,24.7615,24.9583,1796400.0],["2014-05-23",24.9583,25.2944,24.9173,25.2616,1011600.0],["2014-05-27",25.401,25.6716,25.2862,25.401,1903000.0],["2014-05-28",25.2616,25.4502,25.0321,25.2124,1314700.0],["2014-05-29",25.3108,25.5076,24.991,25.4994,1379300.0],["2014-05-30",25.5076,25.5568,25.3354,25.3928,1003600.0],["2014-06-02",25.4174,25.5322,25.0648,25.2944,1604700.0],["2014-06-03",25.2206,25.3846,25.0648,25.1058,833600.0],["2014-06-04",24.6713,24.9993,24.6385,24.9337,11660200.0],["2014-06-05",25.0894,25.1878,24.8763,24.9337,4266500.0],["2014-06-06",25.0157,25.2534,24.9173,25.0157,4068000.0],["2014-06-09",24.9829,25.0812,24.8025,25.0238,4382400.0],["2014-06-10",24.9583,25.0238,24.7451,24.8927,4215200.0],["2014-06-11",24.8845,25.0566,24.7615,24.9829,3259200.0],["2014-06-12",24.9255,24.9911,24.6385,24.6631,2098000.0],["2014-06-13",24.6631,25.0402,24.6385,24.9747,3196600.0],["2014-06-16",24.9009,25.0157,24.7123,24.8353,1856200.0],["2014-06-17",24.7369,25.0157,24.6467,24.8599,2216100.0],["2014-06-18",24.9173,25.3436,24.8845,25.3272,2257300.0],["2014-06-19",25.3026,25.442,25.1714,25.3518,1844600.0],["2014-06-20",25.401,25.5076,25.2698,25.4994,1920700.0],["2014-06-23",25.4912,25.6962,25.278,25.2944,1941400.0],["2014-06-24",25.278,25.4748,24.9911,25.0976,1192900.0],["2014-06-25",25.4502,25.4912,25.237,25.3764,2250200.0],["2014-06-26",25.319,25.4256,25.0403,25.4256,1127300.0],["2014-06-27",25.401,25.5322,25.2288,25.2944,7567400.0],["2014-06-30",25.2944,25.6388,25.1058,25.4994,2054500.0],["2014-07-01",25.647,25.8274,25.5404,25.7372,2114400.0],["2014-07-02",25.7782,25.9176,25.606,25.7864,1162100.0],["2014-07-03",25.8274,26.2455,25.8274,25.9586,1288000.0],["2014-07-07",25.975,26.0242,25.7126,25.8684,1203500.0],["2014-07-08",25.7536,25.7536,25.401,25.5404,1249600.0],["2014-07-09",25.483,25.6634,25.4748,25.5486,951000.0],["2014-07-10",25.1468,25.6142,25.073,25.4994,1327900.0],["2014-07-11",25.4584,25.6962,25.3436,25.5322,1264500.0],["2014-07-14",25.6798,25.9422,25.6552,25.9094,1457100.0],["2014-07-15",25.8602,26.0651,25.5732,25.7946,1407000.0],["2014-07-16",25.9832,26.1963,25.9422,26.0488,1624900.0],["2014-07-17",25.9996,26.4095,25.7782,25.852,1848100.0],["2014-07-18",25.8848,26.2209,25.8438,26.1963,1232100.0],["2014-07-21",26.0569,26.2701,25.9012,26.2045,1867000.0],["2014-07-22",26.2373,26.3193,25.9913,26.0405,2078900.0],["2014-07-23",26.1963,26.2865,26.016,26.2865,1617900.0],["2014-07-24",25.442,26.3685,25.0812,25.9668,2682300.0],["2014-07-25",25.9586,25.9996,25.5076,25.5978,1400300.0],["2014-07-28",25.5732,25.6224,25.0812,25.0976,1216500.0],["2014-07-29",25.155,25.2042,24.5401,24.6057,1829500.0],["2014-07-30",24.7123,24.7697,24.3433,24.5073,1536500.0],["2014-07-31",24.2695,24.3351,23.8924,24.0072,1788400.0],["2014-08-01",24.0072,24.5483,23.9498,24.3351,2770700.0],["2014-08-04",24.4663,24.5647,24.1711,24.4909,1716700.0],["2014-08-05",24.4089,24.5483,23.9826,24.1055,1314700.0],["2014-08-06",24.0235,24.3023,23.835,23.8432,1206300.0],["2014-08-07",23.9908,24.1957,23.671,23.8104,1307700.0],["2014-08-08",23.8268,24.1793,23.7612,24.1629,613100.0],["2014-08-11",24.3023,24.5073,24.1957,24.3597,672400.0],["2014-08-12",24.3023,24.3597,24.1383,24.2449,579300.0],["2014-08-13",24.4007,24.8271,24.4007,24.7943,1604200.0],["2014-08-14",24.7696,24.8437,24.5556,24.6543,672000.0],["2014-08-15",24.6543,24.7202,24.358,24.4979,726900.0],["2014-08-18",24.572,25.1565,24.5638,25.1071,1038900.0],["2014-08-19",25.1976,25.4281,25.0906,25.1729,1474500.0],["2014-08-20",25.2553,25.5351,25.2223,25.4034,1352500.0],["2014-08-21",25.4281,25.4281,25.1318,25.1812,680000.0],["2014-08-22",25.2141,25.2388,24.9507,25.1894,548300.0],["2014-08-25",25.354,25.354,25.1976,25.2635,432000.0],["2014-08-26",25.3129,25.4281,25.1729,25.1894,459700.0],["2014-08-27",25.0906,25.1482,24.9424,25.0248,673300.0],["2014-08-28",24.926,25.0824,24.7614,24.9589,552100.0],["2014-08-29",24.9671,25.4775,24.9671,25.2553,877400.0],["2014-09-02",25.2223,25.3376,25.1318,25.2964,843100.0],["2014-09-03",25.4199,25.4775,25.0659,25.1565,656300.0],["2014-09-04",25.3211,25.5187,24.819,24.9342,2909300.0],["2014-09-05",24.9424,25.247,24.8354,25.0412,2043800.0],["2014-09-08",25.0412,25.1894,24.5473,24.786,2322600.0],["2014-09-09",24.8601,24.9424,24.6379,24.7531,1391400.0],["2014-09-10",24.7614,24.8601,24.6049,24.6873,2901500.0],["2014-09-11",24.5556,24.7037,24.5556,24.6214,2357200.0],["2014-09-12",24.7367,24.7696,24.3662,24.3991,1599700.0],["2014-09-15",24.3333,24.3662,24.004,24.144,2023900.0],["2014-09-16",24.0699,24.2674,23.9217,24.2098,1455500.0],["2014-09-17",24.3004,24.6461,24.1687,24.465,1044600.0],["2014-09-18",24.572,24.7284,24.4897,24.6296,1148800.0],["2014-09-19",24.7037,24.7696,24.4732,24.4897,1939700.0],["2014-09-22",24.3909,24.572,23.9793,24.0369,2182300.0],["2014-09-23",24.2674,24.7367,24.1687,24.4897,2535600.0],["2014-09-24",24.465,24.5473,24.2427,24.5062,1548600.0],["2014-09-25",24.4897,24.4897,24.0123,24.0205,1518500.0],["2014-09-26",24.0123,24.2674,23.9546,24.2345,647400.0],["2014-09-29",24.0122,24.1028,23.8311,23.9382,1117100.0],["2014-09-30",24.0122,24.0122,23.329,23.4525,2430100.0],["2014-10-01",23.3619,23.4196,23.0903,23.3619,2316600.0],["2014-10-02",23.3126,23.3784,22.9174,23.1561,2626500.0],["2014-10-03",23.3043,23.4854,23.1891,23.3702,1932500.0],["2014-10-06",23.5266,23.8394,23.2138,23.222,2185900.0],["2014-10-07",23.0244,23.0821,22.7692,22.8351,2704700.0],["2014-10-08",22.8433,23.2632,22.7199,23.2302,1908900.0],["2014-10-09",23.1397,23.222,22.5388,22.6622,1974800.0],["2014-10-10",22.7034,22.9668,22.44,22.5882,2763100.0],["2014-10-13",22.6128,22.7281,21.8226,21.8555,3405700.0],["2014-10-14",22.0448,22.407,21.8144,22.2918,3770000.0],["2014-10-15",21.9214,22.5387,21.5262,22.4976,2593000.0],["2014-10-16",22.0695,23.4525,22.0202,23.2961,2248500.0],["2014-10-17",23.6089,23.8147,23.3208,23.576,1310400.0],["2014-10-20",24.0534,24.2345,23.5924,23.7077,1808900.0],["2014-10-21",23.8065,24.111,23.8065,24.004,1512000.0],["2014-10-22",24.0616,24.1687,23.8641,23.9382,1568800.0],["2014-10-23",24.1193,24.4897,24.0205,24.2921,1728300.0],["2014-10-24",24.2757,24.4732,24.0781,24.4074,1766400.0],["2014-10-27",24.2345,24.572,23.9958,24.4321,2354700.0],["2014-10-28",26.3419,26.3419,25.3046,26.1855,6192500.0],["2014-10-29",26.3007,26.597,25.8973,26.2513,2814300.0],["2014-10-30",26.1443,26.5641,25.9056,26.4324,1886400.0],["2014-10-31",26.8028,27.198,26.5147,26.737,3104700.0],["2014-11-03",26.9098,27.2721,26.5559,26.9839,3827800.0],["2014-11-04",26.9675,27.0498,26.7205,26.8769,2657200.0],["2014-11-05",27.2803,27.3955,26.9263,27.0498,2314200.0],["2014-11-06",27.2069,27.8519,27.2069,27.8354,2708300.0],["2014-11-07",27.8354,27.885,27.6039,27.7196,1590600.0],["2014-11-10",27.7444,27.8685,27.6369,27.7858,1237400.0],["2014-11-11",27.8437,27.9264,27.6452,27.8189,1405100.0],["2014-11-12",27.7196,27.8602,27.6204,27.761,1275200.0],["2014-11-13",27.7527,28.0339,27.4137,27.4633,1548900.0],["2014-11-14",27.4467,27.7031,27.3806,27.5956,1234800.0],["2014-11-17",27.4137,27.8767,27.3971,27.8519,1164300.0],["2014-11-18",27.885,28.1827,27.8271,27.9098,1306000.0],["2014-11-19",27.9181,27.9594,27.6121,27.6617,1615500.0],["2014-11-20",27.5625,27.8106,27.455,27.6866,1182600.0],["2014-11-21",27.976,28.0835,27.7527,27.7775,1621000.0],["2014-11-24",27.9016,28.3068,27.6948,28.282,1456100.0],["2014-11-25",28.315,28.4556,28.2241,28.4308,820100.0],["2014-11-26",28.3564,28.4143,28.0339,28.1579,1201700.0],["2014-11-28",27.9429,27.9843,27.1738,27.1987,1557400.0],["2014-12-01",27.1077,27.1821,26.6446,26.7108,1714900.0],["2014-12-02",26.7025,27.0498,26.6694,26.9588,2403800.0],["2014-12-03",27.0746,27.8271,27.0415,27.7941,1374100.0],["2014-12-04",27.7114,27.9512,27.5046,27.6369,1500800.0],["2014-12-05",27.6204,27.9264,27.6121,27.7941,1067500.0],["2014-12-08",27.7775,27.9346,27.2979,27.4385,1944100.0],["2014-12-09",27.0829,27.5046,26.9092,27.455,1941800.0],["2014-12-10",27.3227,27.4633,26.8265,26.8431,1193000.0],["2014-12-11",26.9258,27.3392,26.9092,27.1656,1374000.0],["2014-12-12",27.3392,27.3392,26.7934,26.8431,1662300.0],["2014-12-15",27.9429,27.9677,27.3806,27.8023,3483100.0],["2014-12-16",27.6866,28.0835,27.331,27.3558,1868000.0],["2014-12-17",27.3144,27.9677,27.2979,27.9016,1334500.0],["2014-12-18",28.2985,28.3316,27.4798,27.7941,2188000.0],["2014-12-19",27.7693,28.1166,27.6948,27.7196,2124400.0],["2014-12-22",27.7196,27.9595,27.6204,27.7444,1182200.0],["2014-12-23",27.9016,28.2241,27.9016,28.0256,867000.0],["2014-12-24",28.0587,28.1579,27.8768,28.067,324000.0],["2014-12-26",28.1662,28.3316,28.1,28.1993,510500.0],["2014-12-29",28.1993,28.6293,28.1,28.2572,829700.0],["2014-12-30",28.2241,28.3564,27.9677,28.2241,720400.0],["2014-12-31",28.2323,28.4225,28.0173,28.0339,840500.0],["2015-01-02",28.1414,28.1414,27.3806,27.9925,1729400.0],["2015-01-05",27.8519,27.8519,26.9588,27.0746,1474200.0],["2015-01-06",27.025,27.1904,26.3138,26.8265,1986400.0],["2015-01-07",27.2565,27.6369,26.9671,27.5212,2180600.0],["2015-01-08",27.2317,27.5708,27.1325,27.546,2224000.0],["2015-01-09",27.546,27.6121,27.331,27.5046,1278700.0],["2015-01-12",27.4964,27.5129,27.1573,27.2648,1537000.0],["2015-01-13",27.3806,27.6121,26.4544,26.7604,1769200.0],["2015-01-14",26.3717,26.4709,25.8424,26.4627,1474100.0],["2015-01-15",26.5702,26.6281,25.7184,25.768,1168300.0],["2015-01-16",25.5944,25.9748,25.5365,25.9417,1075100.0],["2015-01-20",26.0905,26.1484,25.8176,26.0161,1034000.0],["2015-01-21",25.9251,26.5123,25.8259,26.3717,1391800.0],["2015-01-22",26.4627,26.8596,26.1732,26.6942,1317100.0],["2015-01-23",26.6694,26.8348,26.5867,26.7273,1163100.0],["2015-01-26",26.7769,27.1159,26.5453,27.1077,933600.0],["2015-01-27",26.6529,26.9506,26.628,26.8761,1193600.0],["2015-01-28",27.0415,27.0415,26.5453,26.6115,898100.0],["2015-01-29",26.6115,26.7934,26.3634,26.7852,654200.0],["2015-01-30",26.5702,26.5702,25.859,25.9003,1078300.0],["2015-02-02",25.8507,26.3221,25.5365,26.3221,1726900.0],["2015-02-03",26.4461,27.0911,26.4379,26.9836,1744400.0],["2015-02-04",26.9754,27.3062,26.628,26.7604,1259800.0],["2015-02-05",26.6115,27.0498,26.5784,26.8017,1572400.0],["2015-02-06",26.8761,27.0581,26.5123,26.5867,1826500.0],["2015-02-09",26.4627,27.1242,26.4627,26.8761,2700000.0],["2015-02-10",25.5861,26.289,25.2057,25.9251,7725000.0],["2015-02-11",25.8838,25.9086,25.6192,25.7515,3289500.0],["2015-02-12",25.8672,26.1898,25.7101,26.165,3231300.0],["2015-02-13",25.8424,26.3717,25.8259,26.3634,2626000.0],["2015-02-17",26.3965,26.4709,26.1319,26.4378,1764500.0],["2015-02-18",26.3965,26.6777,26.3552,26.5454,1185000.0],["2015-02-19",26.4544,26.81,26.3386,26.5702,1180000.0],["2015-02-20",26.5619,26.6529,26.38,26.5784,2016200.0],["2015-02-23",26.6529,26.8679,26.5536,26.628,1132800.0],["2015-02-24",26.6446,26.7107,26.4627,26.5288,1197200.0],["2015-02-25",26.5288,26.719,26.3138,26.4709,2165100.0],["2015-02-26",26.4958,26.9861,26.4875,26.7368,1496400.0],["2015-02-27",26.687,26.7451,26.4294,26.4377,939200.0],["2015-03-02",26.4377,26.7867,26.3878,26.7783,1199800.0],["2015-03-03",26.7783,27.011,26.6786,26.878,1224700.0],["2015-03-04",26.7783,26.8365,26.2798,26.3629,1176500.0],["2015-03-05",25.8478,26.2217,25.7564,26.1884,2387600.0],["2015-03-06",25.9973,26.3214,25.9475,26.2051,1281300.0],["2015-03-09",26.2632,26.3629,26.1386,26.1469,929800.0],["2015-03-10",26.0223,26.1303,25.773,25.9641,1592100.0],["2015-03-11",26.0638,26.1303,25.881,25.9309,1384300.0],["2015-03-12",26.0721,26.3712,26.0555,26.2632,881100.0],["2015-03-13",26.1386,26.2217,25.7647,26.0057,1103500.0],["2015-03-16",26.122,26.1552,25.9558,26.0472,2474900.0],["2015-03-17",25.9558,26.4377,25.9558,26.3712,1427300.0],["2015-03-18",26.8448,27.119,26.5457,27.0608,2472600.0],["2015-03-19",26.9944,27.011,26.5955,26.7451,1381000.0],["2015-03-20",26.8448,26.9279,26.6869,26.7451,1164400.0],["2015-03-23",26.7866,27.0027,26.6371,26.6454,1369900.0],["2015-03-24",26.7534,27.119,26.5873,27.119,1925400.0],["2015-03-25",27.2187,27.2187,26.4792,26.5374,1397100.0],["2015-03-26",26.3878,26.4626,26.0223,26.0638,2165300.0],["2015-03-27",26.0223,26.2549,25.7232,26.2217,1618300.0],["2015-03-30",26.3463,26.6786,26.2964,26.4709,1790200.0],["2015-03-31",26.2881,26.5789,26.23,26.5374,1242200.0],["2015-04-01",26.5125,26.5125,25.9143,26.0721,1953000.0],["2015-04-02",26.0472,26.5623,25.989,26.3878,1879100.0],["2015-04-06",26.3131,26.7036,26.2632,26.554,1345400.0],["2015-04-07",26.6786,26.8116,26.4211,26.446,1102000.0],["2015-04-08",26.5872,26.6039,26.3214,26.5872,1014100.0],["2015-04-09",26.5374,26.8282,26.4792,26.795,1174900.0],["2015-04-10",26.8864,27.0359,26.5374,26.5457,1614100.0],["2015-04-13",26.5706,26.8199,26.5623,26.6205,1070300.0],["2015-04-14",26.6371,26.7119,26.2798,26.3546,1062700.0],["2015-04-15",26.4792,26.6703,26.4128,26.6039,1554000.0],["2015-04-16",26.6371,26.6786,26.3961,26.4211,1262300.0],["2015-04-17",26.1552,26.2881,25.9973,26.2051,1513100.0],["2015-04-20",26.3878,26.6371,26.3878,26.5872,1213200.0],["2015-04-21",26.7451,26.8365,26.5457,26.6288,892400.0],["2015-04-22",26.687,27.0359,26.2965,26.8448,960100.0],["2015-04-23",26.8614,26.8614,26.4709,26.5789,922900.0],["2015-04-24",26.6786,26.7534,26.3878,26.5374,1110400.0],["2015-04-27",26.5457,26.8365,26.3048,26.6703,1776500.0],["2015-04-28",25.6068,25.881,25.0585,25.665,3514900.0],["2015-04-29",25.341,25.5985,25.2745,25.4407,3349300.0],["2015-04-30",25.3493,25.6982,25.3327,25.4905,3279400.0],["2015-05-01",25.6318,25.8644,25.316,25.8395,1618100.0],["2015-05-04",25.9143,26.1635,25.8312,26.0472,1407000.0],["2015-05-05",25.9558,26.0472,25.5321,25.5321,1980700.0],["2015-05-06",25.7481,25.8062,25.449,25.7896,2894900.0],["2015-05-07",25.7813,25.8644,25.6068,25.7896,1330800.0],["2015-05-08",26.0056,26.1137,25.8395,26.0638,1423000.0],["2015-05-11",26.122,26.338,26.0555,26.1635,1190100.0],["2015-05-12",26.1469,26.1469,25.8395,25.9475,1110300.0],["2015-05-13",25.9641,26.0638,25.8893,25.9226,1205900.0],["2015-05-14",26.1313,26.1814,26.0228,26.1313,1281800.0],["2015-05-15",26.1814,26.4402,26.0645,26.3984,1056900.0],["2015-05-18",26.4151,26.5237,26.2649,26.4819,668600.0],["2015-05-19",26.4652,26.5404,26.0144,26.148,1225700.0],["2015-05-20",26.2482,26.2816,26.0311,26.1062,858000.0],["2015-05-21",26.1062,26.3817,26.0478,26.2816,772200.0],["2015-05-22",26.5487,26.5571,26.3149,26.3233,636300.0],["2015-05-26",26.2649,26.3066,25.9142,26.0394,853600.0],["2015-05-27",26.0478,26.2231,26.0311,26.0728,780900.0],["2015-05-28",26.006,26.0478,25.6721,25.7806,1234700.0],["2015-05-29",25.6805,25.7138,25.3215,25.5469,2201400.0],["2015-06-01",25.6053,25.6554,25.4133,25.5385,932600.0],["2015-06-02",25.4383,25.6387,25.4133,25.6053,959900.0],["2015-06-03",25.622,25.6971,25.3549,25.6137,1342300.0],["2015-06-04",25.4884,25.5886,25.4133,25.4884,1195800.0],["2015-06-05",25.455,25.5803,25.3799,25.4801,1592200.0],["2015-06-08",25.4634,25.7139,25.3966,25.4634,1100900.0],["2015-06-09",25.4801,25.6053,25.2463,25.2714,1932200.0],["2015-06-10",25.4467,25.5385,25.2797,25.4968,1970000.0],["2015-06-11",25.5636,25.6888,25.4884,25.6387,1450900.0],["2015-06-12",25.5552,25.6721,25.5051,25.5719,1044300.0],["2015-06-15",25.3465,25.5886,25.1795,25.2463,823600.0],["2015-06-16",25.2129,25.2964,25.1545,25.2046,756900.0],["2015-06-17",25.2881,25.3883,25.0293,25.1127,1308200.0],["2015-06-18",25.1378,25.455,25.0627,25.3966,848900.0],["2015-06-19",25.3799,25.4717,25.2714,25.3298,2336200.0],["2015-06-22",25.4801,25.5719,25.3883,25.4216,859800.0],["2015-06-23",25.4216,25.5218,25.263,25.2881,1080000.0],["2015-06-24",25.2881,25.2964,24.9708,25.0961,1331500.0],["2015-06-25",25.0794,25.1378,24.712,24.7538,1885100.0],["2015-06-26",24.7538,25.0126,24.7538,24.9207,4678700.0],["2015-06-29",24.7454,24.7705,24.3781,24.3864,2205400.0],["2015-06-30",24.6369,24.6369,24.4031,24.4282,2357300.0],["2015-07-01",24.6452,24.7454,24.3447,24.4282,1297000.0],["2015-07-02",24.4615,24.4699,24.2278,24.328,1277500.0],["2015-07-06",24.1276,24.353,24.0859,24.2445,1605200.0],["2015-07-07",24.2278,24.353,23.6016,24.3363,2088500.0],["2015-07-08",24.1276,24.2612,24.1026,24.2111,3181900.0],["2015-07-09",24.5116,24.5283,24.3029,24.3029,2043700.0],["2015-07-10",24.4866,24.5033,24.3196,24.3447,1154400.0],["2015-07-13",24.5283,24.6452,24.353,24.6202,1274800.0],["2015-07-14",24.7204,24.7204,24.5534,24.6953,888400.0],["2015-07-15",24.6536,25.0293,24.4949,24.5283,1104000.0],["2015-07-16",24.6202,24.6953,24.4699,24.4783,1123700.0],["2015-07-17",24.4783,24.5617,24.2278,24.4783,906600.0],["2015-07-20",24.4616,24.4699,24.353,24.3614,698300.0],["2015-07-21",24.3029,24.5033,24.2278,24.3447,665700.0],["2015-07-22",24.2612,24.3781,24.1944,24.2027,1129000.0],["2015-07-23",24.1693,24.6285,23.802,24.2194,1656700.0],["2015-07-24",24.186,24.2862,23.7686,23.8187,2021700.0],["2015-07-27",23.5182,23.7185,23.3178,23.6851,2685400.0],["2015-07-28",23.8521,24.7705,23.7853,24.5116,2588000.0],["2015-07-29",24.4699,24.6118,24.2111,24.5283,1905700.0],["2015-07-30",24.3447,24.4365,24.136,24.2361,1344900.0],["2015-07-31",24.2946,24.5116,24.2445,24.3614,1258300.0],["2015-08-03",24.2111,24.3697,24.0608,24.1276,1671300.0],["2015-08-04",24.161,24.2862,23.969,24.0024,1429100.0],["2015-08-05",24.2194,24.6703,24.2111,24.5116,1307800.0],["2015-08-06",24.545,24.6619,24.2946,24.5951,1365400.0],["2015-08-07",24.5534,24.7371,24.4282,24.5534,1737900.0],["2015-08-10",24.7705,24.9708,24.7204,24.9708,1114900.0],["2015-08-11",24.7705,24.8372,24.4031,24.5617,1085000.0],["2015-08-12",24.2946,24.6953,24.1777,24.687,888800.0],["2015-08-13",24.687,25.0142,24.5108,24.5443,674400.0],["2015-08-14",24.4688,24.7793,24.4688,24.7205,807200.0],["2015-08-17",24.5863,25.1737,24.452,25.0646,1324500.0],["2015-08-18",24.9303,25.224,24.8044,24.8716,922900.0],["2015-08-19",24.7205,25.0981,24.5695,24.9387,1163800.0],["2015-08-20",24.8464,25.0142,24.3933,24.4101,1215900.0],["2015-08-21",24.3094,24.3261,23.8982,23.9318,1943400.0],["2015-08-24",22.8829,24.1919,22.5472,23.7052,3112400.0],["2015-08-25",24.108,24.1919,23.7052,23.7136,2248200.0],["2015-08-26",24.2422,24.4101,23.8311,24.3177,1635700.0],["2015-08-27",24.5695,24.8212,24.301,24.6534,1694500.0],["2015-08-28",24.5108,24.7289,24.3094,24.5359,1681300.0],["2015-08-31",24.3261,24.4436,23.9569,23.9989,2656100.0],["2015-09-01",23.6045,23.8562,23.1933,23.2772,2088900.0],["2015-09-02",23.3863,23.9234,23.3192,23.487,1704800.0],["2015-09-03",23.4115,23.9485,23.3947,23.5458,1484800.0],["2015-09-04",23.3108,23.5374,23.0171,23.0675,2787200.0],["2015-09-08",23.487,23.7723,23.4031,23.6884,1674500.0],["2015-09-09",23.7891,24.0325,23.5458,23.5793,1084600.0],["2015-09-10",23.4367,23.8227,23.3947,23.6968,1417300.0],["2015-09-11",23.6045,23.7136,23.4786,23.6465,738200.0],["2015-09-14",23.6129,23.6381,23.4031,23.4618,833600.0],["2015-09-15",23.4702,24.108,23.4535,24.0241,1539200.0],["2015-09-16",24.0828,24.3513,24.0408,24.2842,1091300.0],["2015-09-17",24.1415,24.3765,24.0157,24.0576,1489800.0],["2015-09-18",23.6716,23.8311,23.4535,23.5626,1559700.0],["2015-09-21",23.68,23.8227,23.4618,23.5038,817800.0],["2015-09-22",23.0003,23.0003,22.2955,22.4801,3353300.0],["2015-09-23",22.4213,22.4969,22.136,22.2451,1362000.0],["2015-09-24",21.9514,22.0437,21.7249,21.985,1574500.0],["2015-09-25",22.178,22.7318,21.9263,21.985,1902600.0],["2015-09-28",21.8256,22.1612,21.7668,21.9179,1730100.0],["2015-09-29",21.9682,22.1444,21.8004,21.985,1601200.0],["2015-09-30",22.2787,22.4129,22.0018,22.3962,1338400.0],["2015-10-01",22.3374,22.5052,21.834,22.2116,2076000.0],["2015-10-02",21.9095,22.4549,21.8004,22.4549,1940400.0],["2015-10-05",22.6647,23.2437,22.4633,23.2353,1229000.0],["2015-10-06",23.1849,23.6716,23.101,23.5709,1637000.0],["2015-10-07",23.6716,24.0576,23.5877,23.9905,1368800.0],["2015-10-08",23.9989,24.3597,23.9066,24.2926,899200.0],["2015-10-09",23.9401,24.2758,23.8898,24.0744,1126100.0],["2015-10-12",24.066,24.1919,23.9569,24.0073,879800.0],["2015-10-13",23.9234,24.108,23.3192,23.8814,1214800.0],["2015-10-14",23.873,23.9401,23.6129,23.7891,1181000.0],["2015-10-15",23.7388,23.7807,23.4115,23.5541,990000.0],["2015-10-16",23.5038,23.7723,23.2688,23.294,1201000.0],["2015-10-19",23.2269,23.3612,23.0759,23.3612,1020200.0],["2015-10-20",23.2772,23.6968,23.2353,23.5626,830900.0],["2015-10-21",23.6632,23.7136,23.3276,23.3612,867500.0],["2015-10-22",23.4199,23.7052,23.2772,23.6632,1962300.0],["2015-10-23",23.873,24.0408,23.6465,23.8311,1580400.0],["2015-10-26",23.8478,24.4856,23.8478,24.1164,1881700.0],["2015-10-27",23.2017,24.1415,23.2017,23.5626,2209600.0],["2015-10-28",23.5541,24.0912,23.3611,24.0492,1546900.0],["2015-10-29",24.0576,24.1583,23.6716,23.7639,908900.0],["2015-10-30",23.7555,24.1499,23.68,24.0828,1091600.0],["2015-11-02",24.0828,24.6282,24.0241,24.5695,1020900.0],["2015-11-03",24.5359,24.6198,24.2422,24.4101,1397400.0],["2015-11-04",24.494,24.6198,24.0157,24.066,1730300.0],["2015-11-05",24.066,24.1331,23.6548,23.8562,1936100.0],["2015-11-06",23.8562,23.9485,23.4283,23.4954,2313000.0],["2015-11-09",23.4954,23.5206,23.0675,23.3947,1073500.0],["2015-11-10",23.3024,23.4451,23.2185,23.2605,1236100.0],["2015-11-11",23.2772,23.4367,23.1178,23.2689,1126700.0],["2015-11-12",22.9989,23.4292,22.6445,22.653,1097200.0],["2015-11-13",22.577,22.847,22.4758,22.7879,1934900.0],["2015-11-16",22.7795,23.1254,22.113,23.0917,1054900.0],["2015-11-17",23.117,23.2267,22.8217,22.8723,1424700.0],["2015-11-18",23.0242,23.3532,22.8808,23.3532,1318100.0],["2015-11-19",23.4123,23.5135,23.0326,23.3701,1440000.0],["2015-11-20",23.5388,23.6654,23.252,23.3701,864400.0],["2015-11-23",23.3954,23.6907,23.3701,23.4882,770200.0],["2015-11-24",23.3279,23.4882,23.1254,23.4292,916800.0],["2015-11-25",23.5388,23.5557,23.3617,23.446,596900.0],["2015-11-27",23.4207,23.5894,23.3195,23.4966,232900.0],["2015-11-30",23.6148,23.6738,23.4545,23.5895,1115300.0],["2015-12-01",23.581,23.6907,23.3954,23.4882,828600.0],["2015-12-02",23.6401,23.6401,23.117,23.1339,1037900.0],["2015-12-03",23.2267,23.252,22.4336,22.5264,1538000.0],["2015-12-04",22.5264,22.8808,22.3577,22.8386,1470000.0],["2015-12-07",22.7289,22.7289,22.4083,22.4758,796900.0],["2015-12-08",22.1805,22.2396,21.919,22.0371,1509100.0],["2015-12-09",22.0286,22.2396,21.8683,21.919,1272400.0],["2015-12-10",21.8852,21.9864,21.7333,21.8093,1101100.0],["2015-12-11",21.6237,21.6658,21.1259,21.1849,1801500.0],["2015-12-14",21.2018,21.2946,20.7125,20.7884,2036300.0],["2015-12-15",20.8222,21.1849,20.7462,21.1343,1443000.0],["2015-12-16",21.2187,21.6996,21.1175,21.6743,1577200.0],["2015-12-17",21.708,21.8768,21.4634,21.4634,2115300.0],["2015-12-18",21.3452,21.4971,21.2524,21.3368,1918300.0],["2015-12-21",21.5055,21.6068,21.2103,21.379,837200.0],["2015-12-22",21.4971,21.843,21.3706,21.7587,765700.0],["2015-12-23",21.9274,22.4252,21.8768,22.2986,929500.0],["2015-12-24",22.2649,22.3661,22.1636,22.1889,255700.0],["2015-12-28",22.1383,22.1383,21.8261,22.0033,741900.0],["2015-12-29",22.0877,22.2058,21.8515,22.0624,961400.0],["2015-12-30",21.9864,22.0793,21.8768,21.9443,625900.0],["2015-12-31",21.9105,22.0033,21.7586,21.843,518500.0],["2016-01-04",20.8137,21.6237,20.7715,21.5055,2213400.0],["2016-01-05",21.4634,21.6321,21.3284,21.5984,2082900.0],["2016-01-06",21.3199,21.8177,21.2103,21.2862,1013700.0],["2016-01-07",20.9065,21.0331,20.4003,20.5269,1397300.0],["2016-01-08",20.645,20.7125,20.1556,20.1725,1203000.0],["2016-01-11",20.1894,20.3244,19.8688,20.0544,1955800.0],["2016-01-12",20.1725,20.2485,19.7507,19.9616,3497100.0],["2016-01-13",19.911,20.1388,19.7001,19.8013,2086500.0],["2016-01-14",19.7507,20.0207,19.5144,19.8772,1638800.0],["2016-01-15",19.3204,19.8097,19.3204,19.7001,1263300.0],["2016-01-19",19.8604,19.911,19.2613,19.4301,1292200.0],["2016-01-20",19.0842,19.236,18.6117,19.0757,2381100.0],["2016-01-21",19.0757,19.2698,18.9661,19.1938,1260100.0],["2016-01-22",19.506,19.7169,19.0251,19.1601,1906500.0],["2016-01-25",19.0167,19.506,18.907,18.9576,1401100.0],["2016-01-26",19.0926,19.5988,19.0926,19.5988,1074800.0],["2016-01-27",19.5482,19.7169,19.2529,19.4132,1373900.0],["2016-01-28",19.5904,19.9025,19.3457,19.5988,1066300.0],["2016-01-29",19.6494,20.0966,19.5566,20.0713,1217100.0],["2016-02-01",20.0544,20.3075,19.6579,20.1894,1181100.0],["2016-02-02",19.9447,19.9532,19.5988,19.6916,728900.0],["2016-02-03",19.7675,19.835,19.0589,19.4554,1745600.0],["2016-02-04",19.3626,20.0966,19.3626,20.0544,1442000.0],["2016-02-05",20.0375,20.3581,19.9954,20.0628,1202100.0],["2016-02-08",19.835,19.9785,19.4301,19.8772,1615100.0],["2016-02-09",17.3884,19.8266,17.3462,19.3963,2853300.0],["2016-02-10",19.4216,19.4216,18.367,18.6286,2220300.0],["2016-02-11",18.3417,18.5611,18.0633,18.2067,1518100.0],["2016-02-12",18.4261,19.042,18.2067,18.7045,1166300.0],["2016-02-16",18.8142,19.371,18.7551,19.1938,1486000.0],["2016-02-17",19.4216,20.3075,19.3457,19.9025,1322800.0],["2016-02-18",19.9025,20.0375,19.3204,19.3373,1895100.0],["2016-02-19",19.1179,19.4891,19.0082,19.4301,894800.0],["2016-02-22",19.6663,19.9869,19.6579,19.7929,716000.0],["2016-02-23",19.7423,19.8941,19.2698,19.3204,1156300.0],["2016-02-24",18.9914,19.4554,18.7467,19.4048,1522600.0],["2016-02-25",19.4982,19.8464,19.4387,19.7784,1129300.0],["2016-02-26",19.9483,20.1011,19.8124,19.9992,798800.0],["2016-02-29",20.0247,20.2285,19.8973,20.1096,1264100.0],["2016-03-01",20.305,20.5258,19.9313,20.0926,1553500.0],["2016-03-02",21.1457,21.2221,20.5682,20.8569,2028100.0],["2016-03-03",20.823,21.3325,20.6871,21.2816,1863300.0],["2016-03-04",21.307,21.6892,21.1287,21.5533,1196900.0],["2016-03-07",21.5108,21.7401,21.324,21.7401,1298600.0],["2016-03-08",21.4684,21.6977,21.1287,21.1287,679900.0],["2016-03-09",21.29,21.392,21.0523,21.2646,937400.0],["2016-03-10",21.2646,21.358,20.7805,21.0268,911700.0],["2016-03-11",21.2816,21.6552,21.1457,21.6382,671100.0],["2016-03-14",21.4684,22.0289,21.2306,21.7996,1159800.0],["2016-03-15",21.6977,21.893,21.29,21.8251,1124400.0],["2016-03-16",21.8335,22.3516,21.6807,22.3431,1328800.0],["2016-03-17",22.3176,22.5469,21.876,22.3856,2009000.0],["2016-03-18",22.4365,22.5384,22.3176,22.4705,1193900.0],["2016-03-21",22.462,22.6573,22.3261,22.5724,691900.0],["2016-03-22",22.445,22.8102,22.394,22.7167,1020100.0],["2016-03-23",22.6998,22.8186,22.6318,22.6743,1812900.0],["2016-03-24",22.5469,22.5639,22.3006,22.5554,747900.0],["2016-03-28",22.6743,22.6743,22.3686,22.6148,567200.0],["2016-03-29",22.5894,22.8781,22.462,22.7847,868100.0],["2016-03-30",23.0225,23.0394,22.6318,22.8187,1021400.0],["2016-03-31",22.7932,22.963,22.7083,22.9121,1243800.0],["2016-04-01",22.8271,23.0055,22.1817,22.946,1566100.0],["2016-04-04",22.929,23.0819,22.7082,22.7337,1296000.0],["2016-04-05",22.5469,22.5724,21.9779,22.4365,1485700.0],["2016-04-06",22.4025,22.5384,22.1478,22.5044,1193200.0],["2016-04-07",22.3261,22.5214,22.0119,22.0798,1316400.0],["2016-04-08",22.2836,22.5554,22.1648,22.2412,815700.0],["2016-04-11",22.4025,22.5554,22.2582,22.3686,985100.0],["2016-04-12",22.428,22.6318,22.3006,22.4959,882200.0],["2016-04-13",22.6743,23.1498,22.5639,23.1244,777100.0],["2016-04-14",23.1838,23.2178,22.9545,23.014,637900.0],["2016-04-15",23.0394,23.1923,22.8951,23.0394,811100.0],["2016-04-18",23.014,23.2518,22.9121,23.1074,761400.0],["2016-04-19",23.1923,23.498,23.1923,23.4895,952300.0],["2016-04-20",23.4556,23.6509,23.3876,23.4046,753000.0],["2016-04-21",23.4386,23.6594,23.3622,23.4046,780200.0],["2016-04-22",23.4131,24.101,23.3791,24.067,1811500.0],["2016-04-25",24.05,24.0925,23.5914,23.7358,2023900.0],["2016-04-26",24.5765,24.6275,23.7443,24.2793,2348400.0],["2016-04-27",24.3473,24.8398,24.3473,24.5935,1655200.0],["2016-04-28",24.5256,25.0266,24.4322,24.5511,1560700.0],["2016-04-29",24.4661,24.6784,24.1944,24.4661,1926200.0],["2016-05-02",24.4577,24.6785,23.9906,24.3982,1768300.0],["2016-05-03",24.1774,24.4576,23.9736,24.3218,1363200.0],["2016-05-04",24.1604,24.1689,23.566,23.7018,1791400.0],["2016-05-05",23.8038,23.9311,23.583,23.6594,1151800.0],["2016-05-06",23.5405,23.8122,23.5405,23.6509,742000.0],["2016-05-09",23.5575,23.7528,23.4386,23.4641,995100.0],["2016-05-10",23.5914,24.0245,23.532,23.9906,1201600.0],["2016-05-11",23.9566,24.2029,23.8122,23.8377,1222300.0],["2016-05-12",23.9396,24.2114,23.5745,23.6849,1111000.0],["2016-05-13",23.6509,23.7103,23.2602,23.4046,708300.0],["2016-05-16",23.5065,23.8037,23.3282,23.5575,1209700.0],["2016-05-17",23.566,24.0755,23.4725,23.8717,1825700.0],["2016-05-18",23.7018,24.0246,23.3706,23.481,1134000.0],["2016-05-19",23.2676,23.2847,22.8321,23.0456,1442400.0],["2016-05-20",23.0797,23.2847,23.0541,23.1566,765700.0],["2016-05-23",23.1566,23.3188,23.0029,23.0883,723700.0],["2016-05-24",23.2334,23.7884,23.2249,23.4384,889700.0],["2016-05-25",23.4981,23.8909,23.4213,23.8311,794700.0],["2016-05-26",23.8824,23.9848,23.686,23.6945,747100.0],["2016-05-27",23.6518,23.7884,23.1822,23.6604,516200.0],["2016-05-31",23.7116,24.0361,23.6347,23.9848,1374900.0],["2016-06-01",23.908,24.4374,23.7543,24.3861,2006200.0],["2016-06-02",24.3861,24.6167,24.2324,24.5654,1413700.0],["2016-06-03",24.463,24.6081,24.1129,24.2581,1301900.0],["2016-06-06",24.2922,24.5313,24.2324,24.4971,1114600.0],["2016-06-07",24.5227,24.7533,24.5227,24.6594,1058200.0],["2016-06-08",25.5815,25.5815,24.6679,24.8728,1684400.0],["2016-06-09",24.7277,24.8216,24.5484,24.7106,940800.0],["2016-06-10",24.4715,24.4715,24.0787,24.1983,1994400.0],["2016-06-13",24.1129,24.4715,23.9677,24.0019,1775600.0],["2016-06-14",23.6433,23.6604,23.2078,23.3103,1903300.0],["2016-06-15",23.4042,23.6177,23.242,23.353,1161400.0],["2016-06-16",23.1651,23.464,22.9943,23.4384,897600.0],["2016-06-17",23.4469,23.8055,23.4042,23.703,1809100.0],["2016-06-20",24.0104,24.2581,23.9251,24.019,1017400.0],["2016-06-21",23.9507,23.9848,23.797,23.8653,916300.0],["2016-06-22",23.9507,24.0958,23.8482,23.8824,1055200.0],["2016-06-23",24.1556,24.4118,24.0617,24.3861,855000.0],["2016-06-24",23.4554,23.908,23.259,23.5835,6817200.0],["2016-06-27",23.3444,23.3786,22.5077,22.687,3868200.0],["2016-06-28",22.9346,23.4213,22.9346,23.4042,2352600.0],["2016-06-29",23.6689,23.9507,23.5067,23.9165,1982300.0],["2016-06-30",24.0446,24.1129,23.8653,24.1044,1461300.0],["2016-07-01",24.1214,24.4971,24.1129,24.3691,1656700.0],["2016-07-05",24.2154,24.2581,23.7372,23.8653,1059600.0],["2016-07-06",23.7116,23.7543,23.4469,23.6347,1898700.0],["2016-07-07",23.7287,23.908,23.6091,23.703,872800.0],["2016-07-08",23.9934,24.2581,23.9848,24.2154,1024900.0],["2016-07-11",24.3861,24.5569,24.2495,24.3093,1224600.0],["2016-07-12",24.5569,24.7448,24.3776,24.7106,1381200.0],["2016-07-13",24.7704,25.0351,24.463,24.5142,1107900.0],["2016-07-14",24.7704,24.8643,24.6167,24.7447,961100.0],["2016-07-15",24.8045,24.9497,24.7021,24.8558,931000.0],["2016-07-18",24.7533,24.9241,24.7106,24.8728,810000.0],["2016-07-19",24.8643,24.9326,24.5996,24.7704,835200.0],["2016-07-20",24.7704,25.5645,24.5484,25.5047,1947600.0],["2016-07-21",25.4705,25.6584,25.2656,25.3681,1100800.0],["2016-07-22",25.4278,25.5047,25.3766,25.4364,1544800.0],["2016-07-25",25.4108,25.5303,25.2485,25.3083,784100.0],["2016-07-26",25.3339,25.7267,25.3083,25.7181,1204300.0],["2016-07-27",25.7096,26.0597,25.7011,25.9658,1496300.0],["2016-07-28",24.4544,25.0265,23.7457,24.4801,5199000.0],["2016-07-29",24.2751,24.685,24.1898,24.6081,2047800.0],["2016-08-01",24.5825,24.7533,24.1214,24.3605,1765500.0],["2016-08-02",24.3178,24.3947,23.797,23.8482,1943800.0],["2016-08-03",23.8226,24.0531,23.7372,23.8909,1433800.0],["2016-08-04",23.9165,24.1385,23.7714,24.1214,2129600.0],["2016-08-05",24.1812,24.4801,24.1812,24.3007,911400.0],["2016-08-08",24.3947,24.5654,24.1983,24.2154,925100.0],["2016-08-09",24.241,24.3605,23.9763,24.0617,1038500.0],["2016-08-10",24.0361,24.2068,24.019,24.1471,1121200.0],["2016-08-11",24.2154,24.3861,24.0702,24.13,1165200.0],["2016-08-12",24.1214,24.2239,24.0702,24.1129,743900.0],["2016-08-15",24.1897,24.5313,24.1897,24.4032,849900.0],["2016-08-16",24.3947,24.4032,24.13,24.1385,705200.0],["2016-08-17",24.0702,24.2239,23.4042,23.4554,3233600.0],["2016-08-18",23.4898,23.8589,23.4812,23.7302,1528200.0],["2016-08-19",23.6186,23.8761,23.6186,23.8418,1121900.0],["2016-08-22",23.7903,23.962,23.6958,23.8847,1010300.0],["2016-08-23",23.962,24.1165,23.919,24.0307,978900.0],["2016-08-24",23.9877,24.0478,23.8418,23.8504,1142800.0],["2016-08-25",23.8332,24.0564,23.7903,24.0392,852500.0],["2016-08-26",24.0478,24.3569,23.7731,23.8504,762900.0],["2016-08-29",23.919,24.2195,23.8504,24.1079,710100.0],["2016-08-30",24.0822,24.2109,23.9362,24.0993,497400.0],["2016-08-31",23.9877,24.0564,23.7387,23.816,803700.0],["2016-09-01",23.7988,23.9534,23.5756,23.7387,928000.0],["2016-09-02",23.8847,23.962,23.7988,23.8933,693900.0],["2016-09-06",23.8761,23.9105,23.6701,23.7989,1082800.0],["2016-09-07",23.6186,23.9019,23.6186,23.8332,1324500.0],["2016-09-08",23.8332,23.9791,23.6786,23.9276,1097100.0],["2016-09-09",23.713,23.9362,23.4468,23.4468,1311400.0],["2016-09-12",23.258,23.7216,23.112,23.61,1220200.0],["2016-09-13",23.4125,23.5155,23.0347,23.0948,1062000.0],["2016-09-14",23.0605,23.2322,22.9575,23.1635,1001200.0],["2016-09-15",23.1635,23.4726,23.1378,23.4125,613000.0],["2016-09-16",23.2923,23.4812,23.1979,23.3953,1349200.0],["2016-09-19",23.567,23.6701,23.3696,23.4211,688600.0],["2016-09-20",23.5241,23.6186,23.4297,23.5155,763200.0],["2016-09-21",23.61,23.8504,23.5327,23.8332,954200.0],["2016-09-22",24.0564,24.1509,23.9791,24.0392,736000.0],["2016-09-23",23.9448,23.9706,23.7645,23.8246,651800.0],["2016-09-26",23.6787,23.8933,23.5756,23.713,690400.0],["2016-09-27",23.6958,23.816,23.5585,23.816,729300.0],["2016-09-28",23.8675,24.2625,23.7559,24.2367,921900.0],["2016-09-29",24.1165,24.4342,24.0306,24.0736,893200.0],["2016-09-30",24.2539,24.6917,24.2367,24.6231,1161800.0],["2016-10-03",24.5715,24.6316,24.2796,24.314,825700.0],["2016-10-04",24.3054,24.5372,24.2024,24.3054,832200.0],["2016-10-05",24.4685,24.7261,24.4256,24.6059,797200.0],["2016-10-06",24.5801,24.5973,24.417,24.5286,818700.0],["2016-10-07",24.5458,24.6059,24.2882,24.4428,703700.0],["2016-10-10",24.5801,24.6746,24.3226,24.3397,458000.0],["2016-10-11",24.3311,24.3483,24.0392,24.1251,1424200.0],["2016-10-12",24.1509,24.3054,24.0564,24.1766,901900.0],["2016-10-13",23.9448,24.0049,23.7388,23.8418,822300.0],["2016-10-14",23.9963,24.1079,23.7817,23.7903,985000.0],["2016-10-17",23.7216,23.7903,23.6529,23.7302,881800.0],["2016-10-18",23.8847,23.9019,23.6271,23.7387,661100.0],["2016-10-19",23.7731,23.8761,23.6271,23.8074,915000.0],["2016-10-20",23.6958,23.7903,23.4554,23.5241,702900.0],["2016-10-21",23.3181,23.6701,23.2065,23.6186,1118200.0],["2016-10-24",23.6958,23.9448,23.6186,23.713,777700.0],["2016-10-25",24.5544,25.7563,24.3827,24.3912,3159300.0],["2016-10-26",24.3741,24.9751,24.3397,24.9407,2082200.0],["2016-10-27",24.7948,25.2154,24.6488,25.1553,4086600.0],["2016-10-28",25.1296,25.4558,25.0266,25.1725,1627300.0],["2016-10-31",25.1725,25.4129,25.1382,25.1468,1389400.0],["2016-11-01",25.2326,25.267,24.7862,24.8549,2183600.0],["2016-11-02",24.7347,24.9922,24.3998,24.3998,1964100.0],["2016-11-03",24.4943,24.5973,24.3311,24.3998,1176500.0],["2016-11-04",24.4857,24.7003,24.2882,24.4685,1401000.0],["2016-11-07",24.9665,25.1296,24.872,25.121,1564000.0],["2016-11-08",25.0094,25.2069,24.8634,25.1811,1481100.0],["2016-11-09",25.1897,25.9664,25.1466,25.8887,2027200.0],["2016-11-10",26.0354,26.3116,26.0009,26.2339,2326200.0],["2016-11-11",26.1994,26.838,26.1476,26.8121,1778700.0],["2016-11-14",26.9329,27.1055,26.3547,26.4238,1431600.0],["2016-11-15",26.3202,26.7776,26.2684,26.6999,1223200.0],["2016-11-16",26.6913,27.606,26.4755,27.5197,2487800.0],["2016-11-17",27.5284,27.7009,27.2695,27.4766,5165800.0],["2016-11-18",27.6751,27.9512,27.6233,27.8563,2298400.0],["2016-11-21",28.003,28.0634,27.839,27.9426,2868100.0],["2016-11-22",28.3482,28.3482,27.6664,27.7355,1553600.0],["2016-11-23",27.77,28.2877,27.77,28.0547,1243500.0],["2016-11-25",28.0547,28.1842,27.8304,28.1842,382100.0],["2016-11-28",28.1497,28.2877,28.0116,28.0202,1086300.0],["2016-11-29",27.9943,28.2187,27.8304,28.1411,884200.0],["2016-11-30",28.2791,28.6675,28.2705,28.6243,1337800.0],["2016-12-01",28.8487,29.1507,28.6761,29.0989,2118200.0],["2016-12-02",29.1335,29.5045,29.004,29.2802,1794400.0],["2016-12-05",29.4355,29.6426,29.3233,29.3319,1481100.0],["2016-12-06",29.2456,29.47,29.0903,29.4355,1632900.0],["2016-12-07",29.3837,30.2639,29.3406,30.1431,1988500.0],["2016-12-08",30.8594,30.8594,29.9015,30.2208,1717700.0],["2016-12-09",30.238,30.2553,29.8583,29.9101,1274000.0],["2016-12-12",29.9705,30.1949,29.4873,29.5218,1417900.0],["2016-12-13",29.5218,29.6771,29.2888,29.5563,1866700.0],["2016-12-14",29.3406,29.5649,28.9609,28.9781,891200.0],["2016-12-15",28.9609,29.4269,28.9091,29.3923,1065100.0],["2016-12-16",29.3923,29.6426,29.3147,29.3406,1275600.0],["2016-12-19",29.3406,29.703,29.1076,29.4527,1088300.0],["2016-12-20",29.3492,29.7634,29.2974,29.7375,1125700.0],["2016-12-21",29.8066,29.8066,29.4786,29.5132,1079400.0],["2016-12-22",29.5304,29.6426,29.306,29.3406,1048900.0],["2016-12-23",29.4441,29.5563,29.2543,29.4614,453000.0],["2016-12-27",29.5218,29.5649,29.4096,29.5218,393400.0],["2016-12-28",29.5563,29.6081,29.1421,29.2456,429200.0],["2016-12-29",29.2543,29.3406,29.0989,29.2543,466300.0],["2016-12-30",29.2543,29.2543,28.9867,29.073,519200.0],["2017-01-03",28.9609,29.2456,28.8055,29.2198,1161700.0],["2017-01-04",29.3664,29.5218,29.1766,29.4959,1449100.0],["2017-01-05",29.4096,29.47,28.9609,29.0126,986800.0],["2017-01-06",28.9868,28.9954,28.6329,28.6502,1923400.0],["2017-01-09",28.6847,28.7537,28.305,28.3136,1340900.0],["2017-01-10",28.4345,28.9522,28.305,28.8832,2264300.0],["2017-01-11",28.9091,29.168,28.84,29.1507,1060000.0],["2017-01-12",29.2111,29.3923,28.7538,29.1593,1346000.0],["2017-01-13",29.2801,29.47,29.1766,29.3319,652900.0],["2017-01-17",29.2456,29.4786,29.0126,29.073,732600.0],["2017-01-18",29.1421,29.3664,29.0817,29.1334,993000.0],["2017-01-19",29.2715,29.306,28.9695,29.1593,751600.0],["2017-01-20",29.306,29.4182,29.1248,29.2974,757500.0],["2017-01-23",29.1939,29.2456,28.9177,29.0989,630500.0],["2017-01-24",29.7979,30.333,29.5045,30.3071,1368600.0],["2017-01-25",30.4624,30.7731,30.3761,30.6177,1833700.0],["2017-01-26",30.7558,31.0233,30.5573,30.7299,828700.0],["2017-01-27",30.635,30.7817,30.3157,30.4883,678500.0],["2017-01-30",30.1776,30.2898,29.8152,30.0827,727800.0],["2017-01-31",29.867,30.1949,29.6426,30.1863,870100.0],["2017-02-01",30.4106,30.5919,30.0137,30.238,749800.0],["2017-02-02",30.1172,30.3502,30.005,30.169,518700.0],["2017-02-03",30.3588,30.6522,30.2121,30.6177,741400.0],["2017-02-06",30.6005,30.8162,30.4883,30.5142,1293700.0],["2017-02-07",32.102,32.6371,31.7827,32.2832,3828900.0],["2017-02-08",32.4904,32.5508,31.8777,31.9812,2079800.0],["2017-02-09",32.0589,32.1883,31.9122,31.9985,1619100.0],["2017-02-10",32.1193,32.568,31.9726,32.5163,1016400.0],["2017-02-13",32.6975,32.8269,32.4558,32.6716,941400.0],["2017-02-14",32.6112,32.8528,32.4213,32.8097,964600.0],["2017-02-15",32.7924,32.9391,32.6371,32.7838,898200.0],["2017-02-16",32.7406,32.7751,32.0589,32.1883,1655700.0],["2017-02-17",32.0934,32.1624,31.964,32.1107,974800.0],["2017-02-21",32.0675,32.3695,31.9812,32.335,649200.0],["2017-02-22",32.1193,32.1969,31.9467,32.0243,599700.0],["2017-02-23",32.1711,32.2574,31.5152,31.5411,686400.0],["2017-02-24",31.1528,31.7482,31.101,31.7482,918400.0],["2017-02-27",31.4375,31.7482,31.2736,31.5842,999200.0],["2017-02-28",31.4289,31.4634,30.9543,31.0492,1010300.0],["2017-03-01",31.4634,32.0416,31.4634,32.0243,1851600.0],["2017-03-02",32.1197,32.1457,31.2705,31.3052,1268400.0],["2017-03-03",31.3918,31.4872,31.1926,31.4092,1229200.0],["2017-03-06",31.2272,31.5131,31.1059,31.4265,794400.0],["2017-03-07",31.3572,31.4872,31.1666,31.2359,1033900.0],["2017-03-08",31.3572,31.5565,31.2186,31.3659,1079600.0],["2017-03-09",31.3225,31.5131,31.0106,31.1146,1687900.0],["2017-03-10",31.3832,31.5565,31.0799,31.1926,851300.0],["2017-03-13",31.2446,31.4352,31.1579,31.1926,853100.0],["2017-03-14",30.924,31.2186,30.742,31.1926,663900.0],["2017-03-15",31.2619,31.7471,31.2445,31.6431,826600.0],["2017-03-16",31.8164,31.8771,31.4958,31.5911,983400.0],["2017-03-17",31.6344,31.6431,31.4178,31.5998,1073700.0],["2017-03-20",31.5132,31.5478,31.1839,31.2272,891300.0],["2017-03-21",31.4178,31.5131,30.4994,30.5514,753700.0],["2017-03-22",30.4301,30.716,30.2481,30.6467,534200.0],["2017-03-23",30.5514,30.8286,30.4127,30.6553,717600.0],["2017-03-24",30.7593,30.9499,30.3521,30.5514,786800.0],["2017-03-27",30.1441,30.508,29.7109,30.4474,989500.0],["2017-03-28",30.3954,30.9933,30.3261,30.872,768600.0],["2017-03-29",30.82,31.2359,30.7767,31.0799,1094200.0],["2017-03-30",31.1839,31.3312,31.0539,31.2879,910400.0],["2017-03-31",31.2792,31.4005,31.0626,31.2445,479900.0],["2017-04-03",31.2792,31.3139,30.3781,30.716,828000.0],["2017-04-04",30.742,31.1059,30.664,31.0453,1031700.0],["2017-04-05",31.2099,31.5218,30.7593,30.8546,1113400.0],["2017-04-06",30.846,31.0799,30.5774,30.7593,1107600.0],["2017-04-07",30.7247,30.8806,30.5427,30.5514,902600.0],["2017-04-10",30.4474,30.8373,30.2048,30.534,3140100.0],["2017-04-11",30.508,30.612,30.1008,30.3521,3012300.0],["2017-04-12",30.3954,30.4474,29.8495,30.0315,1392900.0],["2017-04-13",29.9708,30.1095,29.5549,29.5723,2053800.0],["2017-04-17",29.6849,29.9189,29.5723,29.8842,3528800.0],["2017-04-18",29.6676,30.2394,29.5549,30.2394,2214100.0],["2017-04-19",30.4647,30.9499,30.4561,30.9066,2663300.0],["2017-04-20",31.1146,31.4092,31.0019,31.2879,1330100.0],["2017-04-21",31.3572,31.4352,31.1146,31.1492,1661500.0],["2017-04-24",31.6691,31.9204,31.5478,31.8077,1145100.0],["2017-04-25",32.0937,32.189,31.8424,32.007,1260600.0],["2017-04-26",32.0157,32.5529,31.9377,32.4663,1954600.0],["2017-04-27",34.4851,34.6757,33.1681,33.5407,2371800.0],["2017-04-28",33.636,33.8959,33.2807,33.5147,1970400.0],["2017-05-01",33.6533,33.6533,33.0988,33.3674,1151500.0],["2017-05-02",33.4453,33.7833,33.3327,33.558,1461800.0],["2017-05-03",33.4453,33.6706,33.2894,33.558,1459100.0],["2017-05-04",33.662,33.662,33.2114,33.2114,1668300.0],["2017-05-05",33.2634,33.35,33.0121,33.3414,1003100.0],["2017-05-08",33.2807,33.454,33.1681,33.4454,1290300.0],["2017-05-09",33.5667,33.7573,33.1941,33.3414,1102200.0],["2017-05-10",33.3414,33.5407,33.2201,33.4713,924600.0],["2017-05-11",33.3501,33.4107,32.9168,33.1248,478100.0],["2017-05-12",33.0294,33.0901,32.6049,32.6395,775500.0],["2017-05-15",32.8475,33.3067,32.8128,32.8908,1007400.0],["2017-05-16",33.0468,33.0901,32.5616,32.8042,1414200.0],["2017-05-17",32.3363,32.4922,31.7038,31.7384,677700.0],["2017-05-18",31.6427,32.2692,31.4426,32.0255,1451100.0],["2017-05-19",32.2343,32.6781,32.2343,32.4866,693000.0],["2017-05-22",32.6868,32.739,32.3474,32.6172,754800.0],["2017-05-23",32.7912,33.3306,32.4866,33.2436,1695100.0],["2017-05-24",33.3132,33.5133,33.0783,33.5046,1159300.0],["2017-05-25",33.6786,33.9222,33.4002,33.5481,904100.0],["2017-05-26",33.4611,33.5655,33.2697,33.5394,856000.0],["2017-05-30",33.4176,33.7743,33.3306,33.7482,1181400.0],["2017-05-31",33.7743,33.8004,33.1131,33.6873,1330000.0],["2017-06-01",33.8961,34.1397,33.696,33.9744,1062900.0],["2017-06-02",34.0179,34.0962,33.7308,33.8004,1049800.0],["2017-06-05",33.696,33.7047,33.1479,33.2697,1641400.0],["2017-06-06",33.1653,33.3393,32.9217,33.1914,1142900.0],["2017-06-07",33.2697,33.2697,32.2517,32.417,1539100.0],["2017-06-08",32.4344,32.8434,32.3387,32.652,1392600.0],["2017-06-09",32.6519,33.2349,32.6519,32.9565,1274800.0],["2017-06-12",32.9652,33.1044,32.504,32.7128,1556300.0],["2017-06-13",32.826,33.1131,32.7128,32.9565,1032400.0],["2017-06-14",33.0348,33.0783,32.5737,32.5998,1549200.0],["2017-06-15",32.1647,32.6693,32.1473,32.3039,1853200.0],["2017-06-16",32.3561,32.5301,31.8689,32.3213,2924000.0],["2017-06-19",32.4431,32.9043,32.3822,32.8434,934900.0],["2017-06-20",32.8434,32.8956,32.5388,32.7128,994000.0],["2017-06-21",32.7738,32.7738,31.9559,31.982,2530100.0],["2017-06-22",31.982,32.4953,31.7819,32.3561,1415700.0],["2017-06-23",32.3387,32.7129,32.2256,32.2778,4904300.0],["2017-06-26",32.4605,32.826,32.2778,32.7302,941500.0],["2017-06-27",32.913,32.913,32.391,32.3997,985100.0],["2017-06-28",32.6258,33.0174,32.6258,32.9652,1028600.0],["2017-06-29",32.9043,32.9826,32.0168,32.3213,1785100.0],["2017-06-30",32.5215,32.8695,32.2169,32.6346,1451000.0],["2017-07-03",32.8434,33.1044,32.7651,32.9043,636300.0],["2017-07-05",32.8521,33.1131,32.4692,32.7564,1409700.0],["2017-07-06",32.6693,32.9304,32.5388,32.6084,1907900.0],["2017-07-07",32.7477,33.2784,32.3213,33.087,2042000.0],["2017-07-10",33.0783,34.0614,33.0087,33.8091,2112300.0],["2017-07-11",33.8613,33.9309,33.5481,33.6264,1352600.0],["2017-07-12",33.8439,34.0614,33.5568,33.5655,941100.0],["2017-07-13",33.5916,33.7308,33.4176,33.4263,777400.0],["2017-07-14",33.4959,33.9048,33.3828,33.5742,805200.0],["2017-07-17",33.5481,33.6786,33.2958,33.3219,2267500.0],["2017-07-18",33.2523,33.2523,32.7215,32.7302,1963600.0],["2017-07-19",32.826,32.9304,32.6259,32.6955,2169200.0],["2017-07-20",32.7564,32.7999,32.1647,32.1908,1476800.0],["2017-07-21",32.1821,32.4866,32.0255,32.2256,1753000.0],["2017-07-24",32.2256,32.4344,32.1473,32.33,1103300.0],["2017-07-25",32.5476,32.6172,32.1647,32.2778,1599600.0],["2017-07-26",32.33,32.417,32.1212,32.2256,850300.0],["2017-07-27",32.2169,32.4953,31.9994,32.4431,982200.0],["2017-07-28",32.3822,33.0,32.3822,32.7477,2046700.0],["2017-07-31",32.9652,33.4437,32.7389,32.8868,2422400.0],["2017-08-01",34.131,35.0184,31.199,32.8782,6247200.0],["2017-08-02",32.8085,33.174,32.6606,33.0,3137800.0],["2017-08-03",33.0348,33.1044,32.6867,32.8782,1256000.0],["2017-08-04",32.9826,33.4524,32.8869,33.0957,852900.0],["2017-08-07",33.0609,33.2958,32.7216,32.7999,1765500.0],["2017-08-08",32.8086,33.5916,32.739,33.3219,1401600.0],["2017-08-09",33.2262,33.3654,32.9478,33.0696,869000.0],["2017-08-10",32.8346,33.0174,32.2082,32.2256,1040100.0],["2017-08-11",32.0864,32.3649,31.7471,31.8167,1488400.0],["2017-08-14",32.217,32.4345,31.9994,32.3649,1672700.0],["2017-08-15",32.6345,32.6519,32.3039,32.3474,1087800.0],["2017-08-16",32.4345,32.4867,30.9641,30.9815,2493900.0],["2017-08-17",30.7369,30.7806,30.2301,30.2913,3526400.0],["2017-08-18",30.1952,30.833,30.1428,30.6058,2843400.0],["2017-08-21",30.5796,31.1038,30.5796,31.0601,1944000.0],["2017-08-22",31.1038,31.296,30.8679,31.2174,1284200.0],["2017-08-23",31.0339,31.4708,30.964,31.2087,825100.0],["2017-08-24",31.296,31.296,30.7893,30.798,1063100.0],["2017-08-25",30.9203,31.0427,30.4573,30.5359,1545900.0],["2017-08-28",30.7456,30.999,30.6145,30.9291,1794200.0],["2017-08-29",30.6582,31.3223,30.6495,31.1388,1134000.0],["2017-08-30",30.7893,30.8155,29.1555,30.1515,3616600.0],["2017-08-31",30.2563,30.3612,29.968,30.3437,2171400.0],["2017-09-01",30.4922,30.7281,30.4485,30.6145,1059300.0],["2017-09-05",29.8894,30.2127,29.4525,29.5923,3523200.0],["2017-09-06",29.7059,29.7496,29.3389,29.4438,3428000.0],["2017-09-07",29.4001,29.5312,28.8235,29.0069,2683900.0],["2017-09-08",28.8671,29.4613,28.771,29.2603,2148400.0],["2017-09-11",29.4088,30.0204,29.2603,29.47,3081000.0],["2017-09-12",29.6098,30.2738,29.5574,30.2476,1790500.0],["2017-09-13",30.2563,30.335,30.0292,30.1864,950000.0],["2017-09-14",30.0991,30.3612,29.9331,30.1428,1408800.0],["2017-09-15",30.1253,30.3961,29.9855,30.2039,1993500.0],["2017-09-18",30.4136,30.8854,30.2825,30.6495,2230900.0],["2017-09-19",30.7107,31.2087,30.6495,31.0864,2006600.0],["2017-09-20",31.1737,31.4446,30.6844,30.8941,1805200.0],["2017-09-21",30.9291,30.964,30.4311,30.4748,1350000.0],["2017-09-22",30.5184,31.2174,30.2563,31.165,1426400.0],["2017-09-25",31.1475,31.7154,31.1475,31.5844,1863800.0],["2017-09-26",31.7329,32.1173,31.4795,31.7504,1389800.0],["2017-09-27",32.0125,32.7813,31.9426,32.4843,2458500.0],["2017-09-28",32.362,32.5629,32.1086,32.5192,1223600.0],["2017-09-29",32.5367,33.1745,32.4581,32.7901,1796800.0],["2017-10-02",32.8687,32.9561,32.5105,32.5629,1154600.0],["2017-10-03",32.659,32.8425,31.9688,32.0562,4165400.0],["2017-10-04",32.0649,32.5454,31.995,32.3969,1831900.0],["2017-10-05",32.4231,32.5367,32.0212,32.161,827400.0],["2017-10-06",32.1086,32.4581,32.0212,32.1348,865000.0],["2017-10-09",32.0474,32.3969,32.0474,32.2571,892700.0],["2017-10-10",32.4581,32.6677,32.2571,32.6677,1272800.0],["2017-10-11",32.7289,32.8075,32.4319,32.5105,989400.0],["2017-10-12",31.8028,32.528,31.5057,32.2746,1040500.0],["2017-10-13",32.3969,32.7813,32.2571,32.6852,869900.0],["2017-10-16",32.8687,32.9037,32.5804,32.8687,964500.0],["2017-10-17",32.7988,33.0784,32.5891,32.7901,1184700.0],["2017-10-18",32.7726,33.5502,32.5018,33.3842,1941700.0],["2017-10-19",33.2531,34.188,33.0609,34.0657,2282300.0],["2017-10-20",34.2841,34.6161,34.0395,34.5375,1411600.0],["2017-10-23",34.4414,34.8607,34.2229,34.6248,2307100.0],["2017-10-24",34.8345,35.6908,34.8345,35.2627,3222700.0],["2017-10-25",35.4986,35.7869,35.1054,35.4287,1902200.0],["2017-10-26",35.4374,35.9092,35.1578,35.7956,1925300.0],["2017-10-27",36.7392,37.7003,36.3286,37.5168,3053600.0],["2017-10-30",37.3246,38.1633,36.8877,36.9576,4494300.0],["2017-10-31",39.8234,39.9195,35.8218,37.1236,4753500.0],["2017-11-01",37.7003,38.5478,37.6304,38.2332,3528200.0],["2017-11-02",38.0847,38.871,37.8051,38.5128,2134100.0],["2017-11-03",38.6876,38.7749,38.1197,38.1633,2059700.0],["2017-11-06",38.3206,38.4429,37.9274,38.3031,1586900.0],["2017-11-07",38.2245,38.574,38.1109,38.2857,1226500.0],["2017-11-08",38.1109,38.3381,37.7789,38.1633,1012300.0],["2017-11-09",38.1546,38.5565,37.6828,37.7178,1520700.0],["2017-11-10",37.5692,38.0672,37.5692,37.8313,1018300.0],["2017-11-13",37.6304,37.7964,36.6693,36.9314,2021700.0],["2017-11-14",36.8877,36.8877,36.4509,36.7916,2125400.0],["2017-11-15",36.6693,36.6693,35.9529,36.215,1166900.0],["2017-11-16",36.4334,36.8091,36.2761,36.2761,1085600.0],["2017-11-17",35.0748,35.145,34.005,34.1541,4579400.0],["2017-11-20",34.3032,34.8907,34.198,34.7942,2645200.0],["2017-11-21",34.9959,35.3817,34.5136,34.5925,1742600.0],["2017-11-22",34.6276,34.9258,34.3733,34.6276,1229400.0],["2017-11-24",34.8907,35.031,34.1453,34.2155,477400.0],["2017-11-27",34.3207,34.575,34.0489,34.3558,1536500.0],["2017-11-28",34.5224,35.0573,34.3646,34.9871,1039300.0],["2017-11-29",34.9872,35.3379,34.8556,35.259,1691100.0],["2017-11-30",35.3642,36.2586,35.2765,35.9868,2147700.0],["2017-12-01",35.9517,36.0745,34.8118,35.9254,1539200.0],["2017-12-04",36.3024,36.5392,36.1183,36.1358,1064600.0],["2017-12-05",36.206,36.4603,36.1008,36.1797,1352300.0],["2017-12-06",36.1446,36.1446,35.7851,36.0569,750400.0],["2017-12-07",35.8991,36.3814,35.8289,36.3375,1119400.0],["2017-12-08",36.4866,36.697,36.2761,36.6357,802700.0],["2017-12-11",36.7847,36.7847,36.1885,36.7409,991300.0],["2017-12-12",36.9075,36.9601,36.2323,36.3025,1823500.0],["2017-12-13",36.3025,36.4428,35.8027,35.829,1315800.0],["2017-12-14",36.0131,36.3814,35.7325,35.7588,1842700.0],["2017-12-15",35.8465,36.3551,35.8289,36.1972,1888600.0],["2017-12-18",36.5567,36.89,36.4428,36.7321,1134400.0],["2017-12-19",37.0215,37.8545,36.9601,37.4073,1681200.0],["2017-12-20",37.723,37.9159,37.3459,37.7931,1553300.0],["2017-12-21",37.8107,37.951,37.4424,37.7142,797800.0],["2017-12-22",37.6528,37.9334,37.4161,37.837,1318200.0],["2017-12-26",37.7055,38.0211,37.6704,37.9948,462300.0],["2017-12-27",38.0562,38.2842,37.8282,38.1088,818600.0],["2017-12-28",38.2403,38.2403,37.7756,38.2053,906400.0],["2017-12-29",38.2579,38.3719,37.7581,37.7668,804500.0],["2018-01-02",37.9948,38.4859,37.9685,38.4596,935900.0],["2018-01-03",38.4508,38.7402,38.3193,38.7226,1403000.0],["2018-01-04",38.8629,39.4504,38.8366,39.3627,2591700.0],["2018-01-05",39.4504,39.4504,38.6612,39.012,1195400.0],["2018-01-08",39.0207,39.3013,38.8366,39.24,838800.0],["2018-01-09",39.4241,39.8187,39.0207,39.731,1438200.0],["2018-01-10",39.7398,39.7661,39.0383,39.0909,970000.0],["2018-01-11",39.1523,39.4154,38.9506,39.2487,1323400.0],["2018-01-12",39.3101,39.4066,38.8717,38.9243,1903000.0],["2018-01-16",39.24,39.4592,38.6086,38.7314,1326200.0],["2018-01-17",38.8015,39.3101,38.556,39.1084,1075300.0],["2018-01-18",39.1611,39.3277,38.7402,38.8892,1387800.0],["2018-01-19",38.9506,39.389,38.7489,39.3627,805500.0],["2018-01-22",39.389,39.5556,39.012,39.5556,870300.0],["2018-01-23",39.503,39.5556,38.9506,38.9944,919100.0],["2018-01-24",39.2137,39.5644,38.9331,39.3978,864900.0],["2018-01-25",39.6433,39.8976,38.784,39.2838,995300.0],["2018-01-26",39.4855,39.7486,39.2137,39.7486,727200.0],["2018-01-29",39.6696,39.9152,39.1786,39.5644,854700.0],["2018-01-30",39.1348,39.3014,38.0825,39.2224,1103100.0],["2018-01-31",39.4153,39.6784,38.6612,38.7928,926100.0],["2018-02-01",38.5297,39.5907,38.5297,39.5732,1119500.0],["2018-02-02",39.3277,39.5556,38.179,38.3193,1547300.0],["2018-02-05",38.1088,39.3101,37.3109,37.3109,1833400.0],["2018-02-06",36.6357,38.4596,36.0745,38.2228,2152600.0],["2018-02-07",38.065,38.6875,37.951,37.9685,1281700.0],["2018-02-08",37.495,37.6353,36.434,36.6357,2335900.0],["2018-02-09",37.1004,37.2144,35.8289,36.5217,1655800.0],["2018-02-12",36.811,37.3284,36.1271,36.5392,2458100.0],["2018-02-13",36.3726,36.8023,36.0218,36.583,1256700.0],["2018-02-14",36.2586,37.1881,36.206,37.0478,1888200.0],["2018-02-15",36.0131,36.1534,34.1278,35.4081,3901600.0],["2018-02-16",35.6809,36.1473,34.5367,34.6071,3201100.0],["2018-02-20",34.4487,35.1528,34.3167,34.5367,2666300.0],["2018-02-21",34.6511,35.012,34.4487,34.4575,1877100.0],["2018-02-22",34.5631,35.012,34.4751,34.6071,1195700.0],["2018-02-23",34.7655,34.9592,34.2023,34.3519,771600.0],["2018-02-26",34.5543,34.7479,34.2991,34.6863,1332500.0],["2018-02-27",34.5103,35.0472,34.4047,34.8007,1164600.0],["2018-02-28",34.9592,35.188,34.7039,34.88,2179900.0],["2018-03-01",34.8888,35.0384,33.5862,33.5862,1670200.0],["2018-03-02",33.3221,33.903,32.9701,33.7006,1966400.0],["2018-03-05",33.5686,34.2551,33.2429,34.1318,1271900.0],["2018-03-06",34.1406,34.6863,34.0262,34.2903,1053100.0],["2018-03-07",33.9206,34.2991,33.5685,33.815,1229500.0],["2018-03-08",33.9294,34.0702,33.5421,34.0174,678100.0],["2018-03-09",34.2551,34.8007,34.079,34.7479,603100.0],["2018-03-12",34.6863,34.6951,33.6654,33.8062,1008400.0],["2018-03-13",34.0262,34.4311,33.7886,33.9382,782100.0],["2018-03-14",34.1318,34.1847,33.4453,33.4805,844800.0],["2018-03-15",33.5069,34.167,33.4365,33.9206,1459000.0],["2018-03-16",33.8854,34.4399,33.7622,34.3343,1366500.0],["2018-03-19",34.0878,34.0878,33.6566,33.991,1401500.0],["2018-03-20",33.9558,34.5895,33.8678,34.3607,1395600.0],["2018-03-21",34.4311,35.0296,34.2991,34.5719,1638700.0],["2018-03-22",34.2375,34.2375,33.4101,33.4189,1052100.0],["2018-03-23",33.5245,33.7006,32.926,32.9612,750100.0],["2018-03-26",33.4541,34.3167,33.4453,34.123,2247900.0],["2018-03-27",34.2727,34.2727,33.2605,33.3573,1071500.0],["2018-03-28",33.3309,34.3607,33.2429,33.9294,1679400.0],["2018-03-29",34.123,34.6863,33.8766,34.3783,1306600.0],["2018-04-02",34.2287,34.6247,33.4013,33.7798,1497800.0],["2018-04-03",34.0262,34.5191,33.6126,34.0174,1936000.0],["2018-04-04",33.3749,34.6775,33.1901,34.5983,1723700.0],["2018-04-05",34.836,35.0208,34.3343,34.8096,1950100.0],["2018-04-06",34.5543,34.7567,33.1461,33.6566,1103400.0],["2018-04-09",33.8062,33.9558,33.4453,33.4893,654200.0],["2018-04-10",34.0878,34.7919,33.8414,34.5279,1224800.0],["2018-04-11",34.3255,34.88,34.2551,34.5191,1088300.0],["2018-04-12",34.6423,35.1704,34.5543,34.8888,1144100.0],["2018-04-13",35.2056,35.5049,35.0208,35.3992,1322200.0],["2018-04-16",35.6809,36.561,35.6105,36.5082,1789900.0],["2018-04-17",36.9043,37.1507,36.5698,36.6843,1549500.0],["2018-04-18",36.8163,37.4412,36.7282,37.1331,1156500.0],["2018-04-19",37.1243,37.1419,36.4026,36.6666,806700.0],["2018-04-20",36.6578,36.6754,35.9713,36.4378,1687200.0],["2018-04-23",36.429,36.6842,36.2002,36.253,1394400.0],["2018-04-24",36.561,36.6226,33.9118,34.2639,2623700.0],["2018-04-25",34.1318,34.7567,33.947,34.2903,1283700.0],["2018-04-26",34.3343,34.3695,33.7182,34.3431,1039100.0],["2018-04-27",34.2111,34.5983,33.8942,34.4487,918400.0],["2018-04-30",34.5983,35.0384,34.2903,34.3167,1980900.0],["2018-05-01",36.4202,36.5258,33.5685,35.3904,4745100.0],["2018-05-02",35.4696,35.7953,35.1088,35.3112,1658900.0],["2018-05-03",35.2672,35.4872,34.5719,35.2936,2182200.0],["2018-05-04",35.0472,36.1914,34.9768,36.1122,1065500.0],["2018-05-07",36.297,37.0715,36.1386,36.8339,2043700.0],["2018-05-08",37.1507,37.6964,36.7458,37.1419,2913900.0],["2018-05-09",37.362,37.5292,36.6226,36.9307,1838800.0],["2018-05-10",36.9395,36.9395,36.4994,36.9307,1434600.0],["2018-05-11",36.9747,37.2299,36.7458,36.9747,1329100.0],["2018-05-14",36.9923,37.2475,36.8163,36.9307,817200.0],["2018-05-15",36.8603,37.6788,36.737,37.6524,1728200.0],["2018-05-16",37.5732,38.0837,37.3884,37.8812,1448600.0],["2018-05-17",37.8548,38.3653,37.714,38.2245,1746300.0],["2018-05-18",38.3658,38.7721,38.1362,38.1362,1774800.0],["2018-05-21",38.4718,39.3638,38.3746,39.1695,1526100.0],["2018-05-22",39.302,39.3726,38.7191,38.8516,1431600.0],["2018-05-23",38.4806,38.7544,37.9507,38.1627,1079500.0],["2018-05-24",38.145,38.304,37.7829,38.0479,975200.0],["2018-05-25",37.9684,38.145,37.6504,37.8535,844000.0],["2018-05-29",37.6063,37.9419,36.8114,37.2,1416900.0],["2018-05-30",37.4649,37.5533,37.0322,37.2265,1121700.0],["2018-05-31",37.2265,37.3678,36.1932,36.4846,1321900.0],["2018-06-01",36.7142,37.2795,36.5023,36.9704,1430900.0],["2018-06-04",37.1558,37.4649,36.882,36.9969,935100.0],["2018-06-05",37.0057,37.3413,36.935,37.2088,1080900.0],["2018-06-06",37.359,37.7299,37.2706,37.5621,1595900.0],["2018-06-07",37.5444,37.8447,37.4561,37.5621,988000.0],["2018-06-08",37.4914,37.6504,37.0233,37.1293,1226200.0],["2018-06-11",37.0675,37.3943,36.988,37.041,1477500.0],["2018-06-12",37.1028,37.412,36.7319,36.7761,1492500.0],["2018-06-13",36.8026,37.0675,36.0254,36.3875,1850000.0],["2018-06-14",36.4846,36.8997,36.3698,36.6171,1407900.0],["2018-06-15",36.6524,36.988,36.3168,36.8997,1701700.0],["2018-06-18",36.6524,37.0852,36.4934,36.8644,963600.0],["2018-06-19",36.4228,36.7761,36.1048,36.6966,1352800.0],["2018-06-20",36.8467,37.0057,36.4934,36.8555,893800.0],["2018-06-21",36.7496,36.7496,36.0695,36.1578,1048300.0],["2018-06-22",36.5023,36.7937,36.3433,36.7761,1557300.0],["2018-06-25",36.4669,36.6524,35.5396,35.6809,1341900.0],["2018-06-26",35.7869,35.8664,35.4159,35.6102,1216200.0],["2018-06-27",35.8045,36.0342,35.2393,35.2658,1069500.0],["2018-06-28",35.151,35.5396,34.8065,35.2658,863300.0],["2018-06-29",35.6279,36.4581,35.6103,35.7604,1220100.0],["2018-07-02",35.2305,35.4866,34.833,35.4778,850300.0],["2018-07-03",35.6191,35.7339,35.1687,35.204,494300.0],["2018-07-05",35.5396,35.7869,35.2481,35.6897,855600.0],["2018-07-06",35.5573,35.7604,35.3188,35.6897,563400.0],["2018-07-09",35.8575,36.5023,35.8487,36.2285,2001800.0],["2018-07-10",36.3786,36.5288,35.9635,36.1313,906100.0],["2018-07-11",35.6986,36.2108,35.4778,35.8929,815500.0],["2018-07-12",36.0342,36.3433,35.831,36.1843,1064900.0],["2018-07-13",36.149,37.2971,36.1402,36.935,1624500.0],["2018-07-16",36.9174,37.0057,36.414,36.414,869500.0],["2018-07-17",36.3698,36.8379,36.2108,36.7584,738900.0],["2018-07-18",36.7496,37.2353,36.7231,36.9174,820600.0],["2018-07-19",36.9085,37.3501,36.5111,37.1117,797800.0],["2018-07-20",36.9527,37.1293,36.7054,37.0145,578000.0],["2018-07-23",36.882,37.1205,36.7231,36.8909,967100.0],["2018-07-24",37.2177,37.3236,36.6259,36.7142,1246600.0],["2018-07-25",36.6083,36.8202,36.1313,36.7142,1148000.0],["2018-07-26",36.7407,37.6063,36.6701,37.1735,1045500.0],["2018-07-27",37.3325,37.3325,36.7319,37.1028,1030200.0],["2018-07-30",37.2265,37.7211,36.882,36.935,1227800.0],["2018-07-31",38.4188,41.8367,38.0655,41.51,4700700.0],["2018-08-01",41.51,42.561,41.2362,41.3068,2281300.0],["2018-08-02",41.0242,41.9339,40.2735,41.3687,1460700.0],["2018-08-03",41.5365,41.7219,40.9801,41.0684,902900.0],["2018-08-06",41.086,41.5453,40.9447,41.3863,1139700.0],["2018-08-07",41.086,42.1635,41.086,41.7307,753500.0],["2018-08-08",41.5806,41.7308,41.0507,41.4393,884900.0],["2018-08-09",41.404,41.4393,40.9006,40.9094,864100.0],["2018-08-10",40.7063,40.9359,40.247,40.4678,892700.0],["2018-08-13",40.5031,40.6179,39.9026,40.1763,1260800.0],["2018-08-14",40.353,41.0419,40.1499,40.7858,910400.0],["2018-08-15",40.4678,41.0242,40.0262,40.98,1107100.0],["2018-08-16",41.2008,41.7308,41.2008,41.457,925800.0],["2018-08-17",41.3861,42.4493,41.3861,42.3784,1294300.0],["2018-08-20",42.4227,43.4062,42.3076,43.0341,1615900.0],["2018-08-21",42.9809,43.6898,42.9632,43.5657,1389200.0],["2018-08-22",43.4062,43.5125,42.9986,43.2645,1454400.0],["2018-08-23",43.229,43.4328,42.9455,43.1847,1501900.0],["2018-08-24",43.4151,43.5834,42.848,43.5125,1987600.0],["2018-08-27",43.7961,43.9378,43.5125,43.7252,980000.0],["2018-08-28",44.3011,44.3011,43.5568,43.6277,920400.0],["2018-08-29",43.6543,44.0442,43.2645,43.9467,725100.0],["2018-08-30",43.8492,43.9378,43.486,43.7163,393400.0],["2018-08-31",43.5391,44.1062,43.3265,43.9999,687700.0],["2018-09-04",43.991,44.434,43.7961,44.4252,1219200.0],["2018-09-05",44.3897,44.8682,44.1062,44.7618,1140500.0],["2018-09-06",44.9036,45.1074,44.6024,44.9922,905600.0],["2018-09-07",44.7264,45.0011,44.3365,44.753,618200.0],["2018-09-10",45.0542,45.7453,45.0542,45.6656,851300.0],["2018-09-11",45.5238,45.9225,45.2934,45.9137,777300.0],["2018-09-12",45.6124,46.2681,45.32,45.7542,1265000.0],["2018-09-13",45.9934,46.082,45.4795,45.5327,784600.0],["2018-09-14",45.5504,45.9491,45.4175,45.9225,886800.0],["2018-09-17",46.0554,46.1706,45.5504,45.8782,900500.0],["2018-09-18",45.9845,46.4807,45.4972,46.1706,1120300.0],["2018-09-19",46.2592,46.7199,45.9048,45.9845,904500.0],["2018-09-20",46.5162,47.0744,46.1529,46.9415,992900.0],["2018-09-21",46.9326,47.4465,46.7465,47.349,1566800.0],["2018-09-24",47.2604,47.6148,47.0566,47.2338,990200.0],["2018-09-25",47.3845,47.3933,46.3833,46.3921,1049900.0],["2018-09-26",46.3567,46.6756,45.9491,45.9934,933400.0],["2018-09-27",46.0997,46.6933,45.7187,46.6313,862400.0],["2018-09-28",46.4718,46.5161,45.7807,46.082,1116300.0],["2018-10-01",46.6668,46.9503,45.7099,45.7542,1211200.0],["2018-10-02",45.8251,46.844,45.6124,46.7554,1152800.0],["2018-10-03",46.9857,47.606,46.9149,47.287,1226000.0],["2018-10-04",47.2693,47.6325,46.9237,47.0832,829200.0],["2018-10-05",47.0212,47.0478,45.7896,46.02,1309800.0],["2018-10-08",45.9048,46.5427,45.6744,46.5162,1419300.0],["2018-10-09",46.3655,46.7111,44.5492,44.5935,1762700.0],["2018-10-10",44.7441,44.939,43.3796,44.0973,1681500.0],["2018-10-11",44.1062,44.8682,43.3619,43.3974,1345800.0],["2018-10-12",43.9733,44.2036,42.6177,43.5391,1174500.0],["2018-10-15",43.6366,44.2302,43.6366,43.7872,1123200.0],["2018-10-16",44.3808,44.4517,43.867,44.2302,1304200.0],["2018-10-17",43.9821,44.2036,42.7949,43.3353,1054400.0],["2018-10-18",43.1493,43.2999,41.9531,42.1835,1221200.0],["2018-10-19",42.0772,42.5113,41.6962,42.1658,1057800.0],["2018-10-22",42.343,42.7417,42.1746,42.467,1133900.0],["2018-10-23",41.4127,41.6696,39.8887,40.6152,1418600.0],["2018-10-24",40.5001,40.5798,38.9761,39.0381,2279800.0],["2018-10-25",39.4634,39.9862,38.8609,39.1179,1271300.0],["2018-10-26",38.728,39.2242,38.0015,38.9318,1300700.0],["2018-10-29",39.552,40.3494,38.2407,38.923,1953400.0],["2018-10-30",40.314,41.2621,38.2141,39.171,2951300.0],["2018-10-31",39.6938,39.871,38.7723,39.0559,2479600.0],["2018-11-01",39.2331,41.0051,39.1445,40.4292,2206200.0],["2018-11-02",40.7216,41.014,39.2508,39.552,2058200.0],["2018-11-05",39.5963,40.6507,39.5786,40.438,1584300.0],["2018-11-06",40.4203,41.0937,40.3317,41.0848,1730000.0],["2018-11-07",41.5633,41.8823,40.6418,41.5544,961800.0],["2018-11-08",41.2532,42.024,41.1114,41.643,1629200.0],["2018-11-09",41.3063,41.6253,40.314,40.8722,1417000.0],["2018-11-12",40.9165,41.5367,40.7659,40.8988,784600.0],["2018-11-13",41.0848,41.962,40.8013,41.2355,1241900.0],["2018-11-14",41.4924,41.8645,40.8811,41.5456,855600.0],["2018-11-15",41.2532,42.1658,41.138,42.024,989100.0],["2018-11-16",41.8463,42.7706,41.6774,42.344,774400.0],["2018-11-19",42.1396,42.9751,41.8729,42.0862,954000.0],["2018-11-20",41.5618,41.8107,41.0019,41.4374,959600.0],["2018-11-21",41.5441,42.9662,41.5441,42.344,648500.0],["2018-11-23",41.8285,42.5395,41.8018,42.4595,596300.0],["2018-11-26",42.7529,43.1084,41.5707,42.3973,1240000.0],["2018-11-27",42.2018,42.4862,41.4907,41.6685,883900.0],["2018-11-28",41.7841,42.6196,41.3841,42.6107,510400.0],["2018-11-29",41.7129,42.2196,40.7885,40.9752,1298900.0],["2018-11-30",40.7885,42.0418,40.7885,41.8729,1136900.0],["2018-12-03",42.7973,43.1262,41.0908,41.3841,1411000.0],["2018-12-04",41.3574,41.4018,39.9086,40.033,1454400.0],["2018-12-06",39.4197,40.593,39.0109,40.4686,2032800.0],["2018-12-07",40.4508,40.7797,38.5309,38.6909,1222300.0],["2018-12-10",38.4598,38.6909,37.7399,38.1843,1348300.0],["2018-12-11",38.7887,39.2509,37.5888,37.6688,1044400.0],["2018-12-12",38.5487,38.8598,38.1932,38.2198,1572700.0],["2018-12-13",38.5931,38.9575,38.2287,38.3354,895200.0],["2018-12-14",37.9265,38.6998,37.8287,38.4954,1159700.0],["2018-12-17",38.4331,39.0109,38.1043,38.1932,1460700.0],["2018-12-18",38.5665,39.4197,38.2998,38.8598,1055900.0],["2018-12-19",38.8509,39.2509,37.9176,38.0421,1197000.0],["2018-12-20",37.7043,38.3087,37.3843,37.9176,1083800.0],["2018-12-21",37.9176,38.602,37.3221,37.4465,1092500.0],["2018-12-24",37.2065,37.4732,36.2555,36.291,455300.0],["2018-12-26",36.3622,38.0954,35.8644,38.0687,1081700.0],["2018-12-27",37.4288,38.7976,37.4199,38.7798,590900.0],["2018-12-28",38.8065,39.4286,38.282,38.6376,615300.0],["2018-12-31",38.7265,39.1442,38.5042,39.0287,507000.0],["2019-01-02",38.3087,39.4464,38.2554,39.2864,644900.0],["2019-01-03",39.1175,39.322,38.362,38.4331,834800.0],["2019-01-04",38.9309,39.4642,38.682,39.3486,1395700.0],["2019-01-07",39.3486,40.0953,38.9753,39.3664,1128100.0],["2019-01-08",39.9086,40.8419,39.8819,40.7086,1271600.0],["2019-01-09",40.8863,41.1974,40.7708,40.9752,928900.0],["2019-01-10",41.0552,42.504,40.7441,42.3173,1195800.0],["2019-01-11",42.1574,42.3884,41.8196,42.2818,1157100.0],["2019-01-14",41.9974,42.1307,41.6774,42.0151,986700.0],["2019-01-15",42.1485,42.5307,41.9351,42.3796,1141900.0],["2019-01-16",41.8196,42.4151,41.7485,42.2285,907400.0],["2019-01-17",42.0685,43.4195,42.0685,42.9484,1294000.0],["2019-01-18",43.3839,44.4683,43.1617,44.3528,1117200.0],["2019-01-22",43.9084,44.1839,42.9484,43.2684,1071400.0],["2019-01-23",43.4106,43.535,42.4062,42.4951,686000.0],["2019-01-24",42.6373,42.7262,42.344,42.4773,741400.0],["2019-01-25",42.9129,43.3484,42.824,43.0106,744700.0],["2019-01-28",42.5751,43.2595,42.0596,42.8329,1112500.0],["2019-01-29",43.1884,43.5617,42.9395,43.3306,1479700.0],["2019-01-30",43.7928,43.8017,43.0017,43.3928,1127800.0],["2019-01-31",43.3306,43.9261,43.0995,43.2595,2301700.0],["2019-02-01",43.2417,43.4728,42.9751,43.3217,1039400.0],["2019-02-04",43.3928,43.9617,43.2862,43.935,779400.0],["2019-02-05",44.0772,44.2639,43.6595,43.775,903200.0],["2019-02-06",43.5262,43.7039,42.9751,42.984,1086200.0],["2019-02-07",42.824,43.1884,41.9174,42.4595,1870300.0],["2019-02-08",42.2196,42.424,41.4374,42.1485,745900.0],["2019-02-11",42.184,42.3884,41.7218,41.8374,629700.0],["2019-02-12",42.1129,43.1884,41.9707,43.0373,892300.0],["2019-02-13",43.1262,43.695,42.9129,43.3306,952500.0],["2019-02-14",43.1173,43.5173,43.1173,43.2684,545000.0],["2019-02-15",43.4995,44.2817,43.3128,44.0595,893400.0],["2019-02-19",44.0595,44.2461,43.8195,43.9172,493700.0],["2019-02-20",43.8728,44.4683,43.7217,44.0861,851900.0],["2019-02-21",43.9883,44.3705,43.8995,44.1217,668400.0],["2019-02-22",44.2017,44.9038,44.095,44.8594,996500.0],["2019-02-25",45.1616,45.2327,44.5216,44.7883,1040200.0],["2019-02-26",43.8995,46.8148,43.775,45.9438,1616000.0],["2019-02-27",45.8727,45.9438,44.4683,44.6816,1016900.0],["2019-02-28",44.5839,44.6816,44.1039,44.175,1019700.0],["2019-03-01",44.5227,44.8169,43.3459,43.6312,1034400.0],["2019-03-04",43.7471,43.961,42.5257,42.9625,1262500.0],["2019-03-05",42.9536,43.016,42.5079,42.5079,1434400.0],["2019-03-06",41.6252,41.9373,41.0368,41.1973,1666600.0],["2019-03-07",41.0903,41.3934,40.4841,41.2865,1000900.0],["2019-03-08",40.9655,41.4024,40.6267,41.3221,1061000.0],["2019-03-11",41.2775,41.6787,41.2508,41.5539,1037200.0],["2019-03-12",41.4915,41.6698,40.8229,41.2062,748400.0],["2019-03-13",41.6074,41.9551,41.2062,41.3043,1307200.0],["2019-03-14",41.2508,41.3845,40.7337,41.1527,1191700.0],["2019-03-15",41.1616,41.2597,40.6267,40.6981,971000.0],["2019-03-18",40.7961,41.4024,40.7337,41.3578,1041800.0],["2019-03-19",41.7233,41.8481,41.2151,41.4915,1241400.0],["2019-03-20",41.3489,41.5985,40.7516,41.1527,1048800.0],["2019-03-21",41.0457,41.5628,41.0457,41.3399,722200.0],["2019-03-22",41.0814,41.233,39.7085,39.7441,749900.0],["2019-03-25",39.8333,40.7159,39.8154,40.3682,702300.0],["2019-03-26",40.8407,41.1706,39.9938,40.3058,869900.0],["2019-03-27",40.2523,40.5287,39.8333,40.2612,583500.0],["2019-03-28",40.2701,40.3682,39.655,40.0829,840300.0],["2019-03-29",40.3236,40.4752,39.9492,40.0472,759500.0],["2019-04-01",40.4752,41.0101,40.2523,40.805,960100.0],["2019-04-02",40.7783,41.0903,40.5465,40.6891,731600.0],["2019-04-03",40.8585,41.2508,40.805,41.233,1679200.0],["2019-04-04",41.0636,41.5539,41.0458,41.4113,1022700.0],["2019-04-05",41.3756,41.7946,41.1706,41.7233,938000.0],["2019-04-08",41.8481,41.9819,41.438,41.8749,699300.0],["2019-04-09",41.6431,42.0799,41.3667,41.6698,1213700.0],["2019-04-10",41.7322,42.0175,41.34,41.8125,818000.0],["2019-04-11",41.964,42.3385,41.7322,41.9551,1090400.0],["2019-04-12",42.2047,42.4989,42.0621,42.2047,621900.0],["2019-04-15",42.2582,42.3741,41.1616,41.2865,1098800.0],["2019-04-16",41.1349,42.0086,41.1349,41.9819,1067800.0],["2019-04-17",42.1334,42.4811,42.0443,42.2761,1347500.0],["2019-04-18",42.49,43.1765,42.2761,43.0428,1259900.0],["2019-04-22",42.9804,43.0695,42.4544,42.6951,1546700.0],["2019-04-23",44.9863,44.9863,41.5004,42.7931,1745800.0],["2019-04-24",42.8645,43.6757,42.597,43.2478,1213500.0],["2019-04-25",42.909,42.9358,40.5376,40.5465,1502400.0],["2019-04-26",40.5198,41.6163,40.4841,41.5896,1216000.0],["2019-04-29",41.7679,42.4187,41.6787,42.3028,1181000.0],["2019-04-30",42.3385,42.5168,41.4469,41.7768,1174100.0],["2019-05-01",42.2315,42.3117,41.7055,41.7946,1059900.0],["2019-05-02",41.6966,41.8749,41.3132,41.6876,609400.0],["2019-05-03",41.9551,42.5257,41.5361,42.2404,676100.0],["2019-05-06",41.2954,41.759,41.126,41.6342,557600.0],["2019-05-07",41.1884,41.3845,40.5554,40.8318,496900.0],["2019-05-08",40.7515,40.9655,40.386,40.4395,584200.0],["2019-05-09",40.0472,40.288,39.3786,40.2345,923100.0],["2019-05-10",40.3236,41.0903,39.6996,40.9209,1069400.0],["2019-05-13",40.2077,40.2077,39.0666,39.2092,654400.0],["2019-05-14",39.3875,39.8957,39.129,39.3875,509800.0],["2019-05-15",39.022,39.9135,38.701,39.5569,507000.0],["2019-05-16",39.7441,40.1899,39.5747,40.0116,1661800.0],["2019-05-17",39.6896,39.6985,38.974,39.0813,1321300.0],["2019-05-20",38.643,39.3854,38.5893,38.9471,668800.0],["2019-05-21",39.135,39.6269,38.8934,39.3854,1145000.0],["2019-05-22",39.2781,39.5107,38.8845,38.974,935300.0],["2019-05-23",38.482,38.4999,37.8558,37.9721,1208200.0],["2019-05-24",38.2762,38.2852,37.7753,38.1421,1869700.0],["2019-05-28",38.1957,38.7772,38.0168,38.0168,883600.0],["2019-05-29",37.7574,38.1868,37.498,37.9542,754500.0],["2019-05-30",37.99,38.4641,37.8558,37.8737,560100.0],["2019-05-31",37.3549,37.5517,36.9702,37.0239,767600.0],["2019-06-03",36.9076,37.8111,36.9076,37.5248,1235100.0],["2019-06-04",38.0973,38.9829,38.0973,38.965,854400.0],["2019-06-05",39.0902,39.5464,38.9203,39.4212,841900.0],["2019-06-06",39.3675,39.7432,38.8845,39.2781,520600.0],["2019-06-07",39.5107,39.6627,39.2155,39.3765,800500.0],["2019-06-10",39.6806,40.0384,39.4212,39.4391,1002200.0],["2019-06-11",39.7969,40.0474,39.296,39.3139,1613900.0],["2019-06-12",39.2244,39.4659,39.126,39.287,1038700.0],["2019-06-13",39.4838,39.8774,39.3944,39.7432,691600.0],["2019-06-14",39.6627,39.7343,39.1976,39.6806,518300.0],["2019-06-17",39.8058,39.9579,39.4302,39.448,768800.0],["2019-06-18",39.6896,40.3962,39.6538,40.0653,1274400.0],["2019-06-19",40.0921,40.602,39.8595,40.3694,1078100.0],["2019-06-20",40.8256,41.2102,40.3426,41.1476,932000.0],["2019-06-21",41.0045,41.085,40.4678,40.6377,1583700.0],["2019-06-24",40.6199,40.8882,40.5215,40.6109,757100.0],["2019-06-25",40.7898,41.0671,40.6556,40.8524,949200.0],["2019-06-26",40.8882,41.2192,40.5304,40.9329,562300.0],["2019-06-27",41.0492,41.2639,40.7361,41.0492,472300.0],["2019-06-28",41.0403,41.7112,41.0403,41.4607,1185000.0],["2019-07-01",41.9974,42.3463,41.2997,41.7827,711400.0],["2019-07-02",41.6575,41.8722,41.1208,41.3713,535900.0],["2019-07-03",41.5502,41.5502,40.9956,41.4428,336700.0],["2019-07-05",41.246,41.3712,40.5215,41.1476,453400.0],["2019-07-08",40.9687,41.1655,40.5841,40.8166,722700.0],["2019-07-09",40.602,40.7719,40.2173,40.4052,975900.0],["2019-07-10",40.5483,40.8435,40.4678,40.5483,554100.0],["2019-07-11",40.6646,40.763,40.1189,40.6377,706500.0],["2019-07-12",40.593,41.899,40.593,41.738,961300.0],["2019-07-15",41.8185,41.9437,41.4965,41.8364,666300.0],["2019-07-16",41.5501,42.6772,41.5412,42.5878,830900.0],["2019-07-17",42.3552,42.6236,41.5681,41.5949,1061700.0],["2019-07-18",41.5591,41.6664,40.6735,40.9508,859600.0],["2019-07-19",41.1118,41.6485,41.0671,41.0761,642400.0],["2019-07-22",41.0671,41.2192,40.7272,41.1387,1071300.0],["2019-07-23",41.3176,41.9348,41.246,41.8096,645600.0],["2019-07-24",41.4786,42.3552,41.4786,42.2121,1061500.0],["2019-07-25",42.1674,42.2747,41.6038,41.8543,626900.0],["2019-07-26",41.5591,41.6933,40.8793,41.3981,806500.0],["2019-07-29",41.3086,41.7738,41.2102,41.5054,696200.0],["2019-07-30",41.1387,41.9348,40.7182,41.9079,914900.0],["2019-07-31",41.8632,42.2836,40.924,41.1029,1688700.0],["2019-08-01",41.7738,42.9277,41.1834,41.3623,1520800.0],["2019-08-02",41.1834,41.2013,39.3318,40.4499,893900.0],["2019-08-05",39.9132,39.9758,38.795,39.1707,1539100.0],["2019-08-06",39.448,39.6359,38.7145,39.2691,740100.0],["2019-08-07",38.8398,39.0902,38.3567,38.7324,813100.0],["2019-08-08",38.8756,39.6896,38.8756,39.5554,1025900.0],["2019-08-09",39.457,39.5375,38.6251,38.7235,531700.0],["2019-08-12",38.5177,38.5446,37.5517,37.6232,650000.0],["2019-08-13",37.7485,39.135,37.4622,38.974,1155300.0],["2019-08-14",38.2852,38.5535,37.5338,37.659,847900.0],["2019-08-15",37.7306,37.9095,37.2923,37.5517,876000.0],["2019-08-16",37.7485,38.6519,37.659,38.5356,515800.0],["2019-08-19",39.0992,39.287,38.7682,39.0276,768500.0],["2019-08-20",38.9113,39.135,38.6966,38.9024,699500.0],["2019-08-21",39.3586,39.5912,39.1529,39.3407,798200.0],["2019-08-22",39.5561,39.9062,39.4394,39.5202,599500.0],["2019-08-23",39.1253,39.4843,38.4342,38.5419,869200.0],["2019-08-26",38.9458,38.9547,38.2546,38.5329,820100.0],["2019-08-27",38.7842,38.8381,37.9225,37.9405,837100.0],["2019-08-28",37.8148,38.7124,37.5994,38.5598,708400.0],["2019-08-29",39.0535,39.6279,39.0535,39.3317,1101100.0],["2019-08-30",39.6638,40.0318,39.5651,39.8792,661500.0],["2019-09-03",39.592,39.592,38.5149,38.9188,1568800.0],["2019-09-04",39.6459,39.7895,39.3856,39.592,574400.0],["2019-09-05",40.0229,40.9115,40.0229,40.5524,571700.0],["2019-09-06",40.5793,40.7589,40.1575,40.3639,1421100.0],["2019-09-09",40.5435,42.0334,40.3819,41.9437,1367700.0],["2019-09-10",41.9437,42.545,41.827,42.4912,2437100.0],["2019-09-11",42.4373,42.4463,41.7552,42.4014,1040200.0],["2019-09-12",42.3745,42.3745,41.6385,41.8629,1508100.0],["2019-09-13",42.2309,42.7874,41.8539,42.6348,1220400.0],["2019-09-16",42.2847,42.6707,41.9975,42.4194,621100.0],["2019-09-17",42.1322,42.3386,41.7911,42.1052,619900.0],["2019-09-18",41.8808,42.0065,41.432,41.8449,1990600.0],["2019-09-19",41.7731,42.2578,41.6385,41.6923,1104100.0],["2019-09-20",41.7283,42.4104,41.5039,41.5846,1681200.0],["2019-09-23",41.3782,42.2847,41.1897,42.2219,1410200.0],["2019-09-24",42.3386,42.3835,41.0192,41.091,1395300.0],["2019-09-25",41.2256,41.9796,41.0281,41.8719,841800.0],["2019-09-26",41.8001,42.1322,41.5487,41.6744,939900.0],["2019-09-27",41.8719,42.3206,41.5846,41.7552,707100.0],["2019-09-30",41.8629,42.4014,41.6564,42.2309,1167800.0],["2019-10-01",42.4553,42.8233,40.714,40.723,829500.0],["2019-10-02",40.2293,40.346,39.0984,39.3856,1061800.0],["2019-10-03",39.2958,39.6369,38.6496,39.5112,1069900.0],["2019-10-04",39.61,39.8703,39.2061,39.6818,1086400.0],["2019-10-07",39.5113,39.8074,39.224,39.3946,909900.0],["2019-10-08",38.8829,39.0714,38.2726,38.2726,731400.0],["2019-10-09",38.7124,39.0086,38.3444,38.9099,1111700.0],["2019-10-10",39.0086,39.5651,38.856,39.233,793100.0],["2019-10-11",39.7985,40.5255,39.7985,40.0318,1098500.0],["2019-10-14",39.7626,39.8344,39.4753,39.7985,823500.0],["2019-10-15",39.7356,40.2652,39.3946,40.0677,778400.0],["2019-10-16",40.0857,40.5614,39.7715,39.7805,751600.0],["2019-10-17",40.0049,40.6332,39.8344,40.4806,726100.0],["2019-10-18",40.346,40.6153,40.2293,40.4627,586400.0],["2019-10-21",40.7948,41.0102,40.3729,40.6512,819000.0],["2019-10-22",40.5973,41.5398,40.4447,41.459,767900.0],["2019-10-23",41.4859,41.6564,41.1179,41.3513,786800.0],["2019-10-24",41.5039,41.7911,40.8576,41.1538,537100.0],["2019-10-25",41.2166,41.9885,41.2166,41.809,844600.0],["2019-10-28",42.0693,42.4284,41.8988,42.0514,960600.0],["2019-10-29",41.8449,42.3027,41.7552,42.1591,641700.0],["2019-10-30",42.1501,42.2668,41.441,41.7642,828200.0],["2019-10-31",41.2795,41.5218,38.2457,39.1432,1566900.0],["2019-11-01",39.2958,39.6908,38.9727,39.5202,1291400.0],["2019-11-04",39.8792,40.1665,39.5023,39.9331,1168200.0],["2019-11-05",40.2024,40.6601,40.1575,40.4447,902000.0],["2019-11-06",40.337,40.3998,39.9241,40.319,681500.0],["2019-11-07",40.723,41.2705,40.5973,41.2705,2035600.0],["2019-11-08",41.0999,41.9706,40.9833,41.9616,1711400.0],["2019-11-11",41.6923,41.6923,40.6601,40.8576,684300.0],["2019-11-12",40.7948,40.9384,40.0857,40.1306,1169100.0],["2019-11-13",39.8254,40.2562,39.4035,40.0318,1142500.0],["2019-11-14",40.8064,41.9951,40.4461,41.9321,2187200.0],["2019-11-15",42.2653,42.5175,41.3737,41.806,5016000.0],["2019-11-18",41.4638,41.6529,40.6713,41.3107,756900.0],["2019-11-19",41.9951,42.0852,41.3917,41.4728,1511500.0],["2019-11-20",41.3197,41.4728,40.4821,40.9234,1392000.0],["2019-11-21",41.1396,41.6619,40.8874,41.3917,869900.0],["2019-11-22",41.4368,42.6256,41.2296,42.5535,1910900.0],["2019-11-25",42.6346,43.4451,42.5085,43.3461,1013800.0],["2019-11-26",43.9044,44.0936,43.5352,43.9585,1509800.0],["2019-11-27",43.9765,44.2287,43.7243,43.9314,1203300.0],["2019-11-29",43.7693,43.9134,43.5712,43.5892,645400.0],["2019-12-02",43.6793,43.9044,43.1029,43.184,1047300.0],["2019-12-03",42.6436,42.7697,42.1753,42.6976,1300000.0],["2019-12-04",43.0579,43.238,42.3734,42.4184,797700.0],["2019-12-05",42.5896,43.0128,42.3644,42.7066,585700.0],["2019-12-06",43.283,43.5892,43.0398,43.0669,500400.0],["2019-12-09",42.8958,43.31,42.7697,43.193,446200.0],["2019-12-10",43.238,43.7603,42.8057,43.283,955400.0],["2019-12-11",43.337,43.7063,43.0218,43.5802,731900.0],["2019-12-12",43.7063,44.76,43.5532,44.5619,1336800.0],["2019-12-13",44.3727,44.76,43.7964,44.0575,1315800.0],["2019-12-16",44.4088,44.5709,44.1296,44.2467,767900.0],["2019-12-17",44.2827,44.4088,44.0485,44.1296,880500.0],["2019-12-18",44.1386,44.1386,43.5712,43.8594,1049300.0],["2019-12-19",43.8954,43.9675,43.5172,43.8774,952100.0],["2019-12-20",44.0755,44.3998,43.8594,44.0846,1083300.0],["2019-12-23",44.2196,44.5889,43.6883,44.0936,1053600.0],["2019-12-24",44.1116,44.2016,43.7333,43.7333,231000.0],["2019-12-26",43.7783,44.0665,43.6523,43.9765,408000.0],["2019-12-27",44.0665,44.2016,43.8324,43.8594,317900.0],["2019-12-30",43.9585,43.9585,43.5352,43.5892,417500.0],["2019-12-31",43.5172,43.8864,43.5082,43.5172,500000.0],["2020-01-02",43.8504,44.1116,43.0579,44.0305,919600.0],["2020-01-03",43.4091,43.5802,42.9858,43.4541,1004800.0],["2020-01-06",43.4091,43.6072,43.1479,43.5172,1012700.0],["2020-01-07",43.247,43.6342,43.0939,43.5982,748800.0],["2020-01-08",43.5532,44.3817,43.4451,44.2016,765700.0],["2020-01-09",44.2827,44.3907,44.0575,44.2737,752800.0],["2020-01-10",44.3727,44.5078,43.7333,43.8774,886400.0],["2020-01-13",44.0755,44.3187,43.8864,44.2196,789200.0],["2020-01-14",44.2917,44.787,44.2917,44.4268,645400.0],["2020-01-15",44.2196,44.3637,43.7964,43.8324,959700.0],["2020-01-16",44.0846,44.2196,43.8504,44.1476,691800.0],["2020-01-17",44.2016,44.3727,43.4631,43.5982,651900.0],["2020-01-21",43.301,43.4631,42.3824,42.7426,752100.0],["2020-01-22",42.9678,43.0399,41.9771,42.0402,1333600.0],["2020-01-23",41.8691,42.4094,41.1756,42.2563,1271200.0],["2020-01-24",42.2833,42.3104,41.5088,41.824,592400.0],["2020-01-27",40.9504,41.2657,40.4101,40.5272,1092200.0],["2020-01-28",40.8244,41.0495,40.4641,40.8334,549200.0],["2020-01-29",41.0765,41.1396,40.6082,40.7523,1139400.0],["2020-01-30",40.5001,41.1486,40.293,41.0675,497500.0],["2020-01-31",40.7974,40.9865,39.5455,39.8067,1058100.0],["2020-02-03",40.0498,40.338,39.6896,40.0679,1853600.0],["2020-02-04",40.7883,41.1396,40.5902,40.7793,968600.0],["2020-02-05",41.2116,42.1753,41.1216,42.0312,538400.0],["2020-02-06",42.2473,42.2473,40.4731,40.5902,1268400.0],["2020-02-07",40.23,40.3831,39.2213,39.2843,917100.0],["2020-02-10",39.0772,39.2663,38.825,38.8971,684100.0],["2020-02-11",39.0502,39.7617,39.0502,39.5995,829500.0],["2020-02-12",39.9688,40.7073,39.8967,40.4461,838000.0],["2020-02-13",40.1309,40.4011,39.7617,39.9418,993800.0],["2020-02-14",39.9418,40.0949,39.5455,39.8427,1320800.0],["2020-02-18",39.6446,40.347,39.6446,40.1219,856900.0],["2020-02-19",40.1579,40.4281,40.0859,40.239,1292300.0],["2020-02-20",38.8971,40.329,38.735,39.7076,2099900.0],["2020-02-21",39.5545,40.257,39.5275,40.1219,916100.0],["2020-02-24",39.2213,39.9958,39.1402,39.7346,1292100.0],["2020-02-25",39.9238,40.0679,38.789,38.9421,2256600.0],["2020-02-26",39.3564,39.3564,37.4021,37.7173,1193700.0],["2020-02-27",37.1769,38.2847,36.5015,37.1949,1251000.0],["2020-02-28",36.3033,36.9158,35.772,36.5645,1811900.0],["2020-03-02",36.6636,37.4291,35.826,37.375,1116300.0],["2020-03-03",37.258,37.9064,35.9341,36.0962,832100.0],["2020-03-04",36.4474,36.7987,36.1953,36.7536,670100.0],["2020-03-05",35.862,36.0782,34.9885,35.3127,1461700.0],["2020-03-06",34.4172,35.7468,34.173,34.9237,1590700.0],["2020-03-09",32.9066,32.97,30.8805,31.7036,2130600.0],["2020-03-10",32.78,32.9428,31.7669,32.7257,1741700.0],["2020-03-11",31.9026,33.0875,31.7669,32.4815,1724000.0],["2020-03-12",31.3147,31.7036,28.9267,29.3609,3133600.0],["2020-03-13",30.3378,30.8624,28.8091,29.8493,2761300.0],["2020-03-16",27.5428,32.2644,27.1358,29.578,2634700.0],["2020-03-17",29.9127,30.6634,28.176,29.0353,3007500.0],["2020-03-18",27.3619,30.0845,27.2172,30.0393,2359100.0],["2020-03-19",29.6594,30.2112,28.185,28.981,2202400.0],["2020-03-20",29.0172,29.5508,26.2584,26.2855,1833400.0],["2020-03-23",26.2584,26.2584,23.6533,24.3046,1831100.0],["2020-03-24",25.2091,26.4031,25.1006,26.2584,1204100.0],["2020-03-25",26.5659,29.5508,26.2222,28.7277,2084800.0],["2020-03-26",28.7277,30.79,28.4654,30.5639,1757100.0],["2020-03-27",29.6142,30.4463,28.592,29.7498,1099500.0],["2020-03-30",29.6322,30.2564,28.8363,30.0393,1457600.0],["2020-03-31",29.8132,30.3287,29.1619,29.4966,1295800.0],["2020-04-01",28.6915,28.8634,27.1086,27.5157,975100.0],["2020-04-02",27.0724,28.4383,26.8101,28.0584,1579900.0],["2020-04-03",27.579,28.0674,26.3398,26.6654,1196600.0],["2020-04-06",27.579,30.2654,27.579,30.175,913000.0],["2020-04-07",31.1247,31.8936,29.9579,30.4192,1782600.0],["2020-04-08",30.7448,31.8936,30.4101,31.6946,993400.0],["2020-04-09",32.0112,33.0785,31.4865,31.5589,1165000.0],["2020-04-13",31.0704,31.2242,30.2021,30.4011,1112500.0],["2020-04-14",31.8664,32.1107,30.9076,31.6313,1027800.0],["2020-04-15",30.7358,30.9529,30.1207,30.3378,998400.0],["2020-04-16",30.2564,30.2654,29.4061,30.1388,954800.0],["2020-04-17",30.6634,31.3961,30.3921,31.2875,1681700.0],["2020-04-20",30.2654,31.1157,30.1388,30.3287,842300.0],["2020-04-21",29.7679,30.0031,29.4152,29.5961,902100.0],["2020-04-22",30.1478,30.3468,28.9448,29.3519,855500.0],["2020-04-23",29.7046,30.7448,29.5328,30.3016,624500.0],["2020-04-24",30.6091,30.6091,29.6775,30.2835,1239900.0],["2020-04-27",30.3921,31.2785,30.3921,31.1338,821900.0],["2020-04-28",31.8936,32.6986,31.6674,32.3368,989100.0],["2020-04-29",32.9428,34.4624,32.9338,34.173,1000900.0],["2020-04-30",33.6574,34.3358,32.3458,32.8705,1572500.0],["2020-05-01",32.3458,32.5629,31.8212,32.2463,694700.0],["2020-05-04",31.8212,32.183,31.378,31.8483,1608900.0],["2020-05-05",32.7076,34.2544,32.0202,32.0835,1206200.0],["2020-05-06",32.5448,32.6081,31.8664,32.2373,598300.0],["2020-05-07",32.6262,33.0152,32.3096,32.6624,652100.0],["2020-05-08",33.0423,33.974,32.9971,33.8745,717400.0],["2020-05-11",33.4674,33.5308,32.3911,32.4815,1105200.0],["2020-05-12",32.4996,32.771,31.188,31.2152,1275900.0],["2020-05-13",31.0162,31.1971,29.8041,30.0845,708800.0],["2020-05-14",29.5328,30.7539,28.6644,30.7539,929000.0],["2020-05-15",30.363,31.2902,30.263,30.7175,752000.0],["2020-05-18",32.0175,33.1447,31.6629,32.8447,822300.0],["2020-05-19",32.5265,32.9447,32.0902,32.1084,543800.0],["2020-05-20",32.5811,33.2174,32.4629,32.8265,615500.0],["2020-05-21",32.8902,33.1084,32.5447,32.7084,1159900.0],["2020-05-22",32.8811,32.8811,32.1538,32.4629,530500.0],["2020-05-26",33.6447,34.8083,33.5265,34.3538,1342400.0],["2020-05-27",35.1538,35.4719,34.6811,35.1174,711500.0],["2020-05-28",35.5083,35.5083,34.0538,34.1083,992400.0],["2020-05-29",33.6447,34.3992,33.5992,34.2901,754500.0],["2020-06-01",34.272,34.8538,33.8902,34.3811,753000.0],["2020-06-02",34.8447,34.8447,34.2902,34.4174,587300.0],["2020-06-03",34.9174,35.7447,34.7992,35.4992,776300.0],["2020-06-04",35.3174,36.7628,35.281,36.5628,1116900.0],["2020-06-05",38.0446,38.3082,36.9083,37.3083,1230500.0],["2020-06-08",37.6173,38.1992,37.4992,37.6537,769900.0],["2020-06-09",36.8355,37.2174,36.3628,37.0355,1274300.0],["2020-06-10",36.781,36.881,35.7538,35.981,1191300.0],["2020-06-11",34.4629,34.5901,33.2902,33.2993,1082900.0],["2020-06-12",34.3174,34.4083,33.0174,33.9174,760200.0],["2020-06-15",32.7447,34.2265,32.4811,34.072,568800.0],["2020-06-16",34.4992,35.3356,34.1447,34.2992,685300.0],["2020-06-17",34.2992,34.4083,33.8083,33.9174,535200.0],["2020-06-18",33.6629,34.0174,33.3629,33.5629,725900.0],["2020-06-19",34.2174,34.2902,32.6993,33.2811,1450400.0],["2020-06-22",33.3084,33.5356,32.7084,33.4084,650400.0],["2020-06-23",33.7992,33.9083,33.3902,33.5083,579500.0],["2020-06-24",33.1356,33.1356,31.9447,31.9538,446000.0],["2020-06-25",31.7538,32.1175,31.4175,32.1084,1539400.0],["2020-06-26",32.0175,33.4265,31.4448,32.2175,3154400.0],["2020-06-29",32.5356,33.5629,32.4175,33.472,1308200.0],["2020-06-30",33.1902,33.6174,33.1265,33.4356,953500.0],["2020-07-01",33.4174,33.7265,32.4538,32.5902,801900.0],["2020-07-02",33.1265,33.6811,32.7902,32.8447,729900.0],["2020-07-06",33.4993,33.7174,33.0993,33.3265,671600.0],["2020-07-07",33.0993,33.4174,32.7811,32.8265,1086600.0],["2020-07-08",32.7447,32.8993,32.172,32.5175,510500.0],["2020-07-09",32.3357,32.4811,31.1084,31.3084,1169800.0],["2020-07-10",31.272,32.0993,31.272,31.9629,795500.0],["2020-07-13",32.2175,32.6993,31.7447,32.3629,1214200.0],["2020-07-14",32.3447,32.7811,31.9811,32.7538,1922600.0],["2020-07-15",33.4629,33.7174,32.9174,33.5447,1078600.0],["2020-07-16",33.5447,34.4811,33.2993,33.972,515100.0],["2020-07-17",34.0992,34.2538,33.5902,33.5902,1013300.0],["2020-07-20",33.4538,33.8447,32.9084,33.4538,724600.0],["2020-07-21",33.6356,34.3265,33.6356,33.9265,1270700.0],["2020-07-22",33.872,34.6538,33.8265,34.5174,1207400.0],["2020-07-23",34.5447,35.3628,34.4901,35.0538,1096000.0],["2020-07-24",35.0629,35.0629,34.4265,34.5901,480800.0],["2020-07-27",34.4992,34.9356,34.2356,34.6811,995400.0],["2020-07-28",34.6538,35.1719,34.5083,34.5174,885400.0],["2020-07-29",34.5356,35.2265,34.5356,35.0265,365900.0],["2020-07-30",34.6265,34.7538,34.0902,34.6992,853100.0],["2020-07-31",34.5265,34.6174,33.2084,33.9629,641000.0],["2020-08-03",34.0174,34.681,33.7902,34.6538,794300.0],["2020-08-04",34.5629,35.1447,34.5265,34.972,965500.0],["2020-08-05",34.5265,34.6356,32.4266,34.0083,1654600.0],["2020-08-06",34.0265,34.5901,33.3629,33.6447,1381700.0],["2020-08-07",33.4629,34.0902,33.3538,34.0629,811800.0],["2020-08-10",34.1629,35.081,34.1083,34.8356,709900.0],["2020-08-11",35.181,36.4537,35.181,35.8083,1036900.0],["2020-08-12",36.0628,36.0992,34.972,35.2992,915000.0],["2020-08-13",34.981,35.1083,34.4083,34.4265,711800.0],["2020-08-14",34.1174,34.7992,34.1083,34.572,553200.0],["2020-08-17",34.5719,34.7901,33.5356,33.7992,860900.0],["2020-08-18",33.9356,33.9356,33.3993,33.4629,743800.0],["2020-08-19",33.4629,33.7629,33.1993,33.2447,641500.0],["2020-08-20",32.9629,33.0084,32.5266,32.5811,1206900.0],["2020-08-21",32.5354,32.983,32.3619,32.5902,781900.0],["2020-08-24",32.6816,33.4671,32.6816,33.2205,645200.0],["2020-08-25",33.5219,33.5493,32.1244,32.1975,981600.0],["2020-08-26",32.1061,32.2431,31.7956,32.1244,1980200.0],["2020-08-27",32.2157,32.7912,32.2157,32.7364,801500.0],["2020-08-28",32.8551,33.3666,32.5811,33.0835,907900.0],["2020-08-31",33.3484,33.3484,32.7547,32.7638,785800.0],["2020-09-01",32.4989,33.6498,32.2979,33.6406,927300.0],["2020-09-02",33.7959,34.2618,33.5402,33.9695,912700.0],["2020-09-03",34.2709,34.5175,32.983,33.1748,1472600.0],["2020-09-04",33.7137,34.1796,32.6816,32.9556,1493700.0],["2020-09-08",32.7546,32.8094,31.9782,32.0513,970300.0],["2020-09-09",32.1792,32.4806,31.8778,32.1975,1298400.0],["2020-09-10",32.2523,32.6816,31.4759,31.485,672500.0],["2020-09-11",31.485,32.0787,31.3845,31.7682,1089600.0],["2020-09-14",31.8138,32.2797,31.7499,32.1975,1300500.0],["2020-09-15",32.1975,32.3436,31.3845,31.4028,704300.0],["2020-09-16",31.5398,31.7682,31.1379,31.3389,1266500.0],["2020-09-17",30.9644,31.4941,30.4255,31.1105,830600.0],["2020-09-18",31.0374,31.8047,30.6812,30.6995,3138900.0],["2020-09-21",30.1788,30.3524,28.9458,29.375,1565500.0],["2020-09-22",29.2289,29.8592,29.2289,29.5395,2608100.0],["2020-09-23",29.8135,30.8913,29.6765,30.4894,2778300.0],["2020-09-24",30.3798,31.5672,29.9596,31.0557,1558300.0],["2020-09-25",30.8548,31.3115,30.3889,30.9552,1859500.0],["2020-09-28",31.4941,32.3436,31.4211,31.9234,734100.0],["2020-09-29",31.9782,32.3527,31.7864,31.8412,1510900.0],["2020-09-30",31.8869,32.7729,31.8686,32.097,1169700.0],["2020-10-01",32.4349,32.6907,31.3297,31.6403,1188800.0],["2020-10-02",30.9826,32.4532,30.9735,31.896,1336000.0],["2020-10-05",32.234,33.3209,32.0513,33.0287,780900.0],["2020-10-06",33.4306,34.3988,33.3483,33.595,1033200.0],["2020-10-07",34.0882,36.4996,33.9603,36.3443,1804300.0],["2020-10-08",36.4448,37.4313,36.3078,37.2669,1458700.0],["2020-10-09",37.4495,37.9154,37.2029,37.2394,969800.0],["2020-10-12",37.1755,37.4587,36.527,36.6183,1400000.0],["2020-10-13",36.1616,36.4813,34.9651,35.9972,1502200.0],["2020-10-14",36.1251,36.5361,35.4309,36.1799,1057500.0],["2020-10-15",35.7597,37.3216,35.5679,37.0842,1476800.0],["2020-10-16",37.4587,38.7374,37.4587,38.1346,1296900.0],["2020-10-19",38.3721,38.4269,37.2394,37.5043,1540800.0],["2020-10-20",37.7053,37.7053,35.44,36.0338,1536600.0],["2020-10-21",36.1068,36.1616,34.2892,34.7915,1685400.0],["2020-10-22",35.0382,35.5588,35.0382,35.4127,927300.0],["2020-10-23",35.5223,35.9698,35.2939,35.3213,847400.0],["2020-10-26",34.7641,34.7641,33.9238,34.6454,1066200.0],["2020-10-27",34.5358,34.9468,33.8873,34.006,1101100.0],["2020-10-28",33.3118,34.0243,32.9099,33.0743,1351000.0],["2020-10-29",33.2479,34.3074,30.9918,31.6768,1837200.0],["2020-10-30",31.7499,33.0469,31.7499,33.0195,1879300.0],["2020-11-02",33.3849,34.0699,32.9099,33.5493,2076300.0],["2020-11-03",34.143,35.0564,33.805,34.5084,1151500.0],["2020-11-04",34.3166,34.3348,33.0835,33.3484,1084200.0],["2020-11-05",33.7868,35.2665,33.5493,34.6637,1284900.0],["2020-11-06",34.8372,35.2574,34.3257,34.5906,969500.0],["2020-11-09",36.5361,37.8423,35.6501,35.7506,1248500.0],["2020-11-10",36.189,37.687,35.8602,37.3308,1253200.0],["2020-11-11",37.3399,37.4404,36.253,36.6731,916000.0],["2020-11-12",36.3717,36.9837,36.1068,36.3352,770600.0],["2020-11-13",36.6104,37.3534,36.6104,37.0874,502600.0],["2020-11-16",37.8396,38.1973,37.2525,37.28,1052400.0],["2020-11-17",36.9223,37.0048,36.2893,36.7939,906800.0],["2020-11-18",37.1333,37.3809,36.7205,36.7388,840000.0],["2020-11-19",36.7205,37.0966,36.3077,37.0507,3125700.0],["2020-11-20",36.5462,37.0966,35.9958,36.4544,1962500.0],["2020-11-23",37.069,37.8855,36.8122,37.6837,1619400.0],["2020-11-24",38.1974,39.0872,37.8213,39.078,851600.0],["2020-11-25",38.711,38.8119,37.702,37.9955,654800.0],["2020-11-27",37.8121,38.0414,37.3626,37.8855,235100.0],["2020-11-30",37.647,37.7846,37.2066,37.6561,1277400.0],["2020-12-01",38.0781,38.3258,37.3626,37.3626,852100.0],["2020-12-02",37.3718,37.7845,36.7938,37.1424,802500.0],["2020-12-03",37.1975,37.4727,36.6012,36.748,867900.0],["2020-12-04",36.8397,37.6928,36.803,37.6286,872900.0],["2020-12-07",37.6837,38.0964,37.3626,37.7112,763600.0],["2020-12-08",37.7937,38.8487,37.5919,38.7936,1007100.0],["2020-12-09",39.1972,40.3622,38.9863,40.2613,1451100.0],["2020-12-10",40.0503,40.0503,38.812,39.2614,1275200.0],["2020-12-11",38.8303,39.3807,38.8303,39.0413,865300.0],["2020-12-14",39.4633,39.6742,38.1882,38.2891,775700.0],["2020-12-15",38.6193,39.6834,38.4634,39.5917,866900.0],["2020-12-16",39.6926,39.9219,38.9954,39.3807,841600.0],["2020-12-17",39.3899,39.6651,39.0413,39.4082,1228200.0],["2020-12-18",39.4357,39.8485,39.3073,39.5366,1228100.0],["2020-12-21",39.133,39.7293,38.7936,39.5275,636000.0],["2020-12-22",39.4908,39.6375,39.2064,39.4816,663600.0],["2020-12-23",39.7751,40.1971,39.4908,39.8302,484000.0],["2020-12-24",39.9127,39.9586,39.4357,39.6834,372100.0],["2020-12-28",39.9861,40.2521,39.4082,39.8394,788800.0],["2020-12-29",40.0687,40.1788,38.9863,39.4724,829800.0],["2020-12-30",39.5458,39.8577,39.2064,39.4357,565300.0],["2020-12-31",39.2981,39.7843,39.1147,39.5642,485300.0],["2021-01-04",39.6926,40.0412,38.3074,38.601,735200.0],["2021-01-05",38.3533,38.9495,38.1698,38.5092,727100.0],["2021-01-06",39.0413,40.298,39.0321,40.1513,635000.0],["2021-01-07",40.3898,40.5916,39.5091,40.3347,1252300.0],["2021-01-08",40.4173,40.5365,38.234,39.0321,1064100.0],["2021-01-11",37.8212,38.8028,37.7479,38.6652,1492400.0],["2021-01-12",38.7661,38.8486,38.2707,38.5826,1021600.0],["2021-01-13",38.4634,38.7753,37.6103,38.5184,1082000.0],["2021-01-14",38.5276,38.8211,37.8579,37.9864,1001300.0],["2021-01-15",37.7295,37.8396,36.8489,37.4635,895800.0],["2021-01-19",37.3993,38.1882,37.0507,38.179,779200.0],["2021-01-20",38.4175,38.5643,37.8763,38.1882,522200.0],["2021-01-21",38.2799,40.6741,38.1698,40.4081,1221500.0],["2021-01-22",40.2705,41.1053,39.821,40.9401,919700.0],["2021-01-25",41.2796,42.1143,40.8576,41.4447,1033400.0],["2021-01-26",41.6098,42.1235,41.3438,41.5639,962000.0],["2021-01-27",41.1786,41.8024,40.5549,40.9768,1092000.0],["2021-01-28",41.2979,41.7107,39.8944,39.9861,689300.0],["2021-01-29",39.9403,39.9403,37.2525,37.3351,1638800.0],["2021-02-01",37.5644,38.0781,37.0507,37.8396,812200.0],["2021-02-02",38.3074,38.3258,37.6011,38.1056,731300.0],["2021-02-03",38.0047,38.9771,38.0047,38.8395,895800.0],["2021-02-04",38.9862,39.3165,38.5276,39.1422,686100.0],["2021-02-05",39.5183,39.9036,39.1147,39.5458,618200.0],["2021-02-08",39.8669,40.4448,39.5458,40.2155,486900.0],["2021-02-09",40.3531,40.564,39.7293,40.2797,654200.0],["2021-02-10",40.4264,40.5916,39.4266,39.5642,788400.0],["2021-02-11",39.6926,39.8027,38.7019,38.9771,587800.0],["2021-02-12",39.133,39.8118,38.7477,38.9954,1412600.0],["2021-02-16",39.0963,39.4541,38.4725,39.0505,1177600.0],["2021-02-17",38.8303,39.2064,37.9772,38.2065,1147900.0],["2021-02-18",36.9681,37.2892,34.8858,35.2986,2643700.0],["2021-02-19",35.2709,36.0085,35.022,35.1603,1697200.0],["2021-02-22",34.7916,35.1142,34.2753,34.7455,2032800.0],["2021-02-23",34.5519,35.1972,33.6485,34.9575,1641000.0],["2021-02-24",35.0313,35.3908,34.6994,35.0681,4540900.0],["2021-02-25",35.0681,36.1191,34.9944,35.0866,2395500.0],["2021-02-26",35.0497,35.4461,34.2845,34.9575,2760300.0],["2021-03-01",35.4,37.3636,35.3816,37.0686,1295700.0],["2021-03-02",36.8197,37.0225,35.8517,36.4049,1389400.0],["2021-03-03",36.4786,39.4747,36.4049,38.2855,2135900.0],["2021-03-04",38.0366,38.35,36.1559,36.6445,1138700.0],["2021-03-05",37.0041,37.6402,36.0361,37.4374,1267500.0],["2021-03-08",37.8614,38.5344,37.5941,37.843,1076600.0],["2021-03-09",38.055,39.0322,37.7416,37.76,1051700.0],["2021-03-10",37.9813,38.7003,37.3636,38.516,980300.0],["2021-03-11",38.5528,38.9308,38.0366,38.1472,765500.0],["2021-03-12",38.2578,39.2811,38.1472,39.235,832200.0],["2021-03-15",39.4102,39.8895,39.0506,39.8895,620200.0],["2021-03-16",39.8619,39.8619,38.7649,39.0138,710500.0],["2021-03-17",39.2166,39.8527,39.023,39.2258,854400.0],["2021-03-18",39.0045,40.2214,39.0045,39.447,868700.0],["2021-03-19",39.4563,39.6591,38.9216,39.1521,1310400.0],["2021-03-22",39.0875,39.318,37.9536,38.1656,990100.0],["2021-03-23",37.2438,37.677,35.8517,36.1928,1447600.0],["2021-03-24",36.5892,37.7508,36.4233,36.746,1092700.0],["2021-03-25",36.5155,37.4466,36.3864,37.1977,706300.0],["2021-03-26",37.5203,37.9813,37.1424,37.4742,809000.0],["2021-03-29",37.2991,37.7784,37.0225,37.1147,1937500.0],["2021-03-30",37.087,38.2763,36.9211,38.1472,1748200.0],["2021-03-31",38.3592,38.5436,37.548,37.6402,663800.0],["2021-04-01",37.8799,38.0735,37.3728,37.6955,676100.0],["2021-04-05",38.1841,38.3039,37.7139,38.0919,611000.0],["2021-04-06",38.1195,38.7556,38.1195,38.4883,1029000.0],["2021-04-07",38.5805,39.5669,38.5805,38.8939,1595600.0],["2021-04-08",38.5344,39.0138,38.138,38.5436,848600.0],["2021-04-09",38.5436,39.7974,38.5436,39.7789,856900.0],["2021-04-12",39.908,40.5625,39.908,40.3966,1319300.0],["2021-04-13",40.4427,40.6547,39.7513,39.9264,865800.0],["2021-04-14",39.8895,40.2767,39.7328,39.9725,746900.0],["2021-04-15",40.2214,41.678,40.2214,41.678,870200.0],["2021-04-16",42.1758,42.4431,40.71,41.3,825000.0],["2021-04-19",41.3,41.3,40.5994,40.8575,620200.0],["2021-04-20",40.8575,41.4844,40.2767,40.6639,814000.0],["2021-04-21",39.9264,41.0419,39.8988,40.7653,725500.0],["2021-04-22",40.8852,41.1249,39.8342,39.9725,883200.0],["2021-04-23",40.0555,40.581,39.7605,40.3689,672200.0],["2021-04-26",40.5164,40.8759,40.5164,40.6086,577000.0],["2021-04-27",40.627,40.7745,39.8895,40.1108,954700.0],["2021-04-28",40.0094,40.3044,39.5853,39.6038,1333000.0],["2021-04-29",39.6591,39.7974,37.8153,38.5528,2015800.0],["2021-04-30",38.433,38.5989,37.8338,38.2302,1263700.0],["2021-05-03",38.5805,38.9953,38.221,38.4699,2339900.0],["2021-05-04",38.3224,39.4102,37.8338,39.2995,1167600.0],["2021-05-05",39.4931,39.6314,38.728,39.2442,535600.0],["2021-05-06",39.1705,40.9681,39.1705,40.9313,788000.0],["2021-05-07",40.7561,41.9085,40.3966,41.5581,849300.0],["2021-05-10",41.8992,42.775,41.5766,41.5766,853100.0],["2021-05-11",41.171,41.807,40.6547,40.8022,819600.0],["2021-05-12",40.876,41.1617,40.3228,40.4058,757000.0],["2021-05-13",40.3228,41.9269,40.2952,41.7333,660900.0],["2021-05-14",42.1036,42.3536,41.4,42.1962,485300.0],["2021-05-17",42.0666,42.5387,41.9647,42.048,520300.0],["2021-05-18",41.9277,41.937,40.8631,40.9001,568500.0],["2021-05-19",40.3724,41.0205,39.9466,40.8909,743600.0],["2021-05-20",40.9371,40.9927,40.5113,40.8168,510600.0],["2021-05-21",41.002,41.3445,40.6409,40.9649,511700.0],["2021-05-24",41.0112,41.0112,40.3169,40.4465,338700.0],["2021-05-25",40.3724,40.4557,39.5763,39.604,484200.0],["2021-05-26",39.817,39.8633,39.4652,39.7244,844100.0],["2021-05-27",40.1502,40.178,39.5485,39.6874,903200.0],["2021-05-28",39.4559,39.6226,39.0116,39.1689,606500.0],["2021-06-01",38.3265,39.3726,38.0025,39.3541,1691200.0],["2021-06-02",39.604,39.7151,38.3728,38.6227,1109600.0],["2021-06-03",38.5117,39.493,38.4931,39.0578,927700.0],["2021-06-04",39.1875,39.7429,38.956,39.5855,1176100.0],["2021-06-07",39.6966,39.7985,38.6783,38.8727,1043700.0],["2021-06-08",38.882,39.3911,38.4191,38.9653,632400.0],["2021-06-09",39.1319,39.2615,38.7153,38.8727,710900.0],["2021-06-10",39.1412,39.3171,38.345,38.3728,2002100.0],["2021-06-11",38.595,38.9838,38.595,38.882,512700.0],["2021-06-14",38.7431,38.9838,37.7525,38.0025,565900.0],["2021-06-15",38.0488,38.632,37.9099,38.5857,580800.0],["2021-06-16",38.5302,38.6875,37.6322,37.7988,781300.0],["2021-06-17",37.8451,38.0395,36.1417,36.6416,858200.0],["2021-06-18",36.1047,36.4472,35.6788,35.7807,1386600.0],["2021-06-21",36.0954,36.8175,35.9195,36.4009,954500.0],["2021-06-22",36.262,36.4565,35.6788,36.2158,941300.0],["2021-06-23",36.3269,36.7342,36.0028,36.2621,842800.0],["2021-06-24",36.475,37.1137,36.1139,36.8175,684400.0],["2021-06-25",36.9656,37.4285,36.7342,37.3174,1204800.0],["2021-06-28",37.3359,37.3359,36.6324,36.836,925400.0],["2021-06-29",37.0397,37.4007,36.4102,36.5583,580500.0],["2021-06-30",36.4102,37.0027,36.3824,36.7897,473400.0],["2021-07-01",37.1045,37.2248,36.8082,36.8638,772800.0],["2021-07-02",36.8268,37.1786,36.6138,37.0027,672900.0],["2021-07-06",36.7897,37.0027,36.0862,36.7712,1196100.0],["2021-07-07",36.5305,37.4933,36.5305,37.2434,768300.0],["2021-07-08",36.6046,37.1508,36.2713,36.6509,609400.0],["2021-07-09",37.2896,37.5951,36.8082,37.5211,526700.0],["2021-07-12",37.0675,37.7433,36.9101,37.5396,437500.0],["2021-07-13",37.3544,37.7062,36.7157,36.762,558300.0],["2021-07-14",36.9008,37.2804,36.6972,37.2063,515200.0],["2021-07-15",37.1323,37.6137,37.0489,37.1971,496400.0],["2021-07-16",37.3452,37.6692,37.1045,37.2341,677700.0],["2021-07-19",36.3083,36.8083,35.7436,36.2991,953200.0],["2021-07-20",36.4287,37.6137,36.3546,37.2248,749900.0],["2021-07-21",37.697,37.9006,37.3452,37.4007,565900.0],["2021-07-22",37.2156,37.3544,36.4009,36.5213,741800.0],["2021-07-23",36.7712,37.1878,36.6786,36.9286,544600.0],["2021-07-26",37.0304,37.4378,36.549,36.8823,674900.0],["2021-07-27",36.836,36.9471,36.1602,36.3732,922900.0],["2021-07-28",36.3454,36.8082,35.9936,36.3083,877400.0],["2021-07-29",36.475,36.9379,35.9658,36.7249,1109300.0],["2021-07-30",36.4102,37.0026,36.3731,36.9471,702800.0],["2021-08-02",37.2711,37.9469,36.8175,36.8453,667600.0],["2021-08-03",36.7064,37.5118,36.3269,37.2341,733400.0],["2021-08-04",36.8916,37.1878,36.3917,36.4935,566000.0],["2021-08-05",36.7064,37.0582,36.0769,36.1232,506000.0],["2021-08-06",36.4102,36.5768,35.4104,35.5955,675300.0],["2021-08-09",35.4103,36.0306,35.1511,35.6881,1716100.0],["2021-08-10",35.8917,35.901,35.4381,35.6325,792800.0],["2021-08-11",35.7159,36.8268,35.5307,36.8175,771600.0],["2021-08-12",37.0212,37.1415,36.225,36.3639,446200.0],["2021-08-13",36.5034,36.5034,35.8243,35.8336,212300.0],["2021-08-16",35.6569,36.0011,35.4243,35.6848,378000.0],["2021-08-17",35.3778,35.4057,34.8197,34.9499,639400.0],["2021-08-18",34.7638,35.015,34.5592,34.5592,692900.0],["2021-08-19",34.308,34.522,33.6475,34.1406,542200.0],["2021-08-20",34.1964,34.708,34.1313,34.5406,483400.0],["2021-08-23",34.6522,34.9313,34.215,34.4476,444200.0],["2021-08-24",34.4196,34.9499,34.4196,34.6615,568400.0],["2021-08-25",34.6801,35.2755,34.4662,34.9592,605600.0],["2021-08-26",34.8662,34.9778,34.4941,34.8662,570500.0],["2021-08-27",34.9778,35.3685,34.9406,35.0429,611600.0],["2021-08-30",35.1453,35.1639,34.8104,34.8476,4636200.0],["2021-08-31",34.8104,35.0708,34.2894,34.401,754000.0],["2021-09-01",34.4941,35.5732,34.308,35.3034,997500.0],["2021-09-02",35.4987,35.9918,35.3778,35.9918,652800.0],["2021-09-03",35.9639,36.1778,35.4894,35.5267,457100.0],["2021-09-07",35.3778,35.3871,34.4662,34.5406,350900.0],["2021-09-08",34.4476,34.6708,34.0196,34.6429,487200.0],["2021-09-09",34.5406,34.6429,33.4429,33.4429,630300.0],["2021-09-10",33.6568,33.9173,33.2475,33.5173,1352400.0],["2021-09-13",33.8801,34.2522,33.7033,34.2429,798100.0],["2021-09-14",34.215,34.215,33.4057,33.8894,703300.0],["2021-09-15",33.9452,34.2057,33.6103,34.1871,1018200.0],["2021-09-16",34.2894,34.4289,33.5731,33.722,583700.0],["2021-09-17",33.6847,33.7219,32.6242,33.2475,2682500.0],["2021-09-20",32.5219,32.8382,32.001,32.8196,1177300.0],["2021-09-21",32.9777,32.9777,32.2056,32.7917,959100.0],["2021-09-22",33.2475,33.8615,33.2475,33.4243,1105300.0],["2021-09-23",33.6754,33.9359,33.3126,33.3685,865000.0],["2021-09-24",33.1731,33.3871,32.401,32.8382,1556700.0],["2021-09-27",33.0056,33.7778,32.8847,33.6103,1151300.0],["2021-09-28",33.7964,34.3266,33.2103,33.2475,891900.0],["2021-09-29",33.2847,33.6289,32.9684,33.415,803500.0],["2021-09-30",33.3964,33.7498,32.8382,32.8568,4856600.0],["2021-10-01",33.015,33.8243,32.5033,33.3685,1111200.0],["2021-10-04",33.5731,33.9359,33.2847,33.3964,1119400.0],["2021-10-05",33.1545,33.7499,32.5777,33.4987,1596700.0],["2021-10-06",33.1731,33.5452,32.5591,32.7824,1318600.0],["2021-10-07",32.7731,33.1731,32.1312,32.5126,1737000.0],["2021-10-08",32.6707,33.1638,32.4661,33.1359,877700.0],["2021-10-11",33.0894,33.5173,32.9405,32.9405,512900.0],["2021-10-12",32.6987,32.8382,31.8521,31.9452,702800.0],["2021-10-13",31.7591,32.5126,31.3498,32.0568,654000.0],["2021-10-14",32.28,32.8847,32.1498,32.708,426400.0],["2021-10-15",33.1266,33.3033,32.587,32.6615,454500.0],["2021-10-18",32.3452,32.708,32.1963,32.6149,606100.0],["2021-10-19",32.7266,32.8196,32.2335,32.587,484800.0],["2021-10-20",32.4382,33.2754,32.3731,32.9405,608800.0],["2021-10-21",32.9963,32.9963,32.3731,32.6521,386900.0],["2021-10-22",32.6056,32.9033,32.1405,32.1591,425500.0],["2021-10-25",32.1126,32.4196,31.8614,32.2707,713100.0],["2021-10-26",32.2614,32.3173,31.1358,31.1637,922700.0],["2021-10-27",31.1823,31.3312,30.28,30.2986,1166000.0],["2021-10-28",31.4893,32.3731,31.0335,32.0475,1841800.0],["2021-10-29",32.001,32.6149,31.0149,31.0335,1619200.0],["2021-11-01",31.08,32.4196,31.0056,31.8614,1104000.0],["2021-11-02",32.0289,32.0382,30.7916,31.5079,1370000.0],["2021-11-03",31.3684,32.3824,31.3126,31.8893,1250400.0],["2021-11-04",31.9824,32.4568,31.787,31.9452,1079600.0],["2021-11-05",32.2242,33.4057,32.2056,32.8754,1608500.0],["2021-11-08",33.0894,33.1638,32.3358,32.494,1051100.0],["2021-11-09",32.4382,33.2661,32.3266,32.8661,1445300.0],["2021-11-10",32.8382,33.7405,32.8103,33.694,920600.0],["2021-11-11",33.6847,33.7964,33.0056,33.7033,945100.0],["2021-11-12",33.8336,34.2336,33.5917,33.7964,978700.0],["2021-11-15",33.9824,34.2057,33.7964,34.001,615200.0],["2021-11-16",34.0196,34.7918,34.001,34.3638,1036100.0],["2021-11-17",34.4196,34.6801,34.0568,34.1871,1025000.0],["2021-11-18",34.2894,34.4103,33.4894,33.7778,899000.0],["2021-11-19",33.731,34.2734,33.572,33.8526,919800.0],["2021-11-22",33.9367,35.6013,33.7497,35.3021,911000.0],["2021-11-23",35.5171,35.6948,34.9561,35.0963,900600.0],["2021-11-24",35.2179,35.4891,34.9093,35.0963,810500.0],["2021-11-26",34.1144,34.5726,33.8713,34.236,631600.0],["2021-11-29",34.5726,34.5726,33.2634,33.7217,1180300.0],["2021-11-30",33.4505,33.7591,31.9823,32.347,1498800.0],["2021-12-01",32.9361,33.8058,32.6556,32.693,1635400.0],["2021-12-02",32.9081,34.0022,32.7771,33.6281,842600.0],["2021-12-03",33.7123,34.1892,33.5533,33.8526,770000.0],["2021-12-06",34.049,35.274,33.8806,34.5352,920200.0],["2021-12-07",34.6101,35.1898,34.3202,34.4043,784100.0],["2021-12-08",34.4604,34.5539,33.7684,33.7778,1007800.0],["2021-12-09",31.2248,32.9922,31.1967,32.506,1707900.0],["2021-12-10",32.8426,33.1886,32.4218,32.6275,1012100.0],["2021-12-13",32.5434,33.1886,32.2722,32.8707,937100.0],["2021-12-14",32.7772,33.7778,32.6743,33.0764,1040300.0],["2021-12-15",33.1045,33.2073,31.4586,32.001,1613600.0],["2021-12-16",32.2067,32.852,31.9729,32.5995,1128200.0],["2021-12-17",32.6743,32.721,31.7391,32.3002,1559600.0],["2021-12-20",31.9262,32.1412,31.2996,31.4586,994500.0],["2021-12-21",31.4866,32.3563,31.4866,31.9823,825400.0],["2021-12-22",31.9355,32.4592,31.8326,31.9823,713100.0],["2021-12-23",32.1038,32.8426,32.0103,32.3563,769400.0],["2021-12-27",32.2815,32.7491,32.1973,32.7397,795600.0],["2021-12-28",32.6836,33.4972,32.6836,33.198,1861500.0],["2021-12-29",33.3195,33.4224,32.9268,33.1418,2350100.0],["2021-12-30",33.2915,33.4692,32.9922,33.3382,2260900.0],["2021-12-31",33.2634,34.2921,33.1419,33.9928,1446000.0],["2022-01-03",34.1144,34.6568,33.9274,34.3856,1082600.0],["2022-01-04",34.8719,35.5826,34.6101,35.2834,977900.0],["2022-01-05",35.4423,36.312,35.3488,35.5639,1299500.0],["2022-01-06",35.938,36.1063,35.2272,35.5826,762000.0],["2022-01-07",35.5826,35.7603,35.1992,35.5546,841600.0],["2022-01-10",35.6668,35.9193,35.3395,35.8257,846100.0],["2022-01-11",35.9754,36.1437,35.2273,35.7135,1006600.0],["2022-01-12",35.8725,36.0034,34.9093,35.0963,1047400.0],["2022-01-13",35.3769,36.8731,35.246,36.817,1161300.0],["2022-01-14",36.5365,38.5845,36.4804,38.4348,2053700.0],["2022-01-18",38.4722,39.2671,37.9111,38.9118,1435100.0],["2022-01-19",39.0707,39.1923,37.9392,38.2946,1233500.0],["2022-01-20",38.1356,38.1636,36.1624,36.2092,940100.0],["2022-01-21",36.1063,36.6767,35.7322,36.284,689800.0],["2022-01-24",35.7883,37.0882,35.7883,36.8918,975200.0],["2022-01-25",36.6767,36.9666,35.2553,36.3214,1250600.0],["2022-01-26",36.5832,37.2098,35.8164,36.1718,844100.0],["2022-01-27",36.2746,37.004,35.6294,36.153,958900.0],["2022-01-28",35.6948,35.966,34.9654,35.9099,742000.0],["2022-01-31",35.4891,35.5452,34.5352,35.5265,1485700.0],["2022-02-01",35.4797,36.443,35.4797,36.3681,699400.0],["2022-02-02",36.2746,36.8451,35.9754,36.6019,757300.0],["2022-02-03",36.658,37.1817,36.2746,36.7141,575800.0],["2022-02-04",36.2279,36.7328,35.461,36.0782,749800.0],["2022-02-07",36.0876,36.312,35.7509,36.125,403800.0],["2022-02-08",36.5084,36.8731,36.1531,36.7516,636700.0],["2022-02-09",36.9386,37.3314,36.8451,36.976,548900.0],["2022-02-10",36.976,37.5932,36.4991,36.63,448500.0],["2022-02-11",36.658,37.3126,36.284,36.7141,637100.0],["2022-02-14",36.7796,37.3127,36.3962,37.2659,1251600.0],["2022-02-15",37.5277,38.2572,37.3126,37.7428,1051900.0],["2022-02-16",37.6493,38.1262,37.4249,37.7709,1015700.0],["2022-02-17",38.4348,39.2765,37.9579,38.2571,1383100.0],["2022-02-18",38.4442,38.706,37.7989,37.9392,689200.0],["2022-02-22",37.6399,38.0514,37.2098,37.322,778700.0],["2022-02-23",37.4997,37.7989,36.7328,36.8638,952800.0],["2022-02-24",35.7977,36.2933,35.0589,35.6387,1098400.0],["2022-02-25",36.5552,37.3033,36.2933,37.1537,1084700.0],["2022-02-28",36.6393,37.4716,36.4617,37.3501,1142000.0],["2022-03-01",37.2004,37.481,35.8445,36.7048,865600.0],["2022-03-02",36.8451,37.6025,36.5832,37.2378,691300.0],["2022-03-03",37.5277,38.0888,36.9012,37.9953,964500.0],["2022-03-04",37.4501,38.5875,37.0647,38.4465,1066100.0],["2022-03-07",38.3619,38.5969,36.6511,36.7827,872400.0],["2022-03-08",37.2715,37.9577,36.6229,36.7357,667600.0],["2022-03-09",37.3467,37.7979,37.0553,37.3185,952500.0],["2022-03-10",36.9801,37.2809,36.2657,36.5383,590200.0],["2022-03-11",36.7075,37.1587,36.5477,36.5853,573400.0],["2022-03-14",37.0271,37.3937,36.5101,37.1399,709800.0],["2022-03-15",37.4501,37.4501,35.7111,36.2751,1530500.0],["2022-03-16",36.5007,37.2809,36.4537,37.0741,1083300.0],["2022-03-17",36.9707,37.4501,36.6981,37.1681,789700.0],["2022-03-18",36.6981,37.0365,36.1341,37.0365,1005600.0],["2022-03-21",37.1869,38.0423,37.1587,37.6945,918300.0],["2022-03-22",38.0329,38.4371,37.6569,37.7509,685700.0],["2022-03-23",37.5253,37.6193,37.0929,37.1023,583400.0],["2022-03-24",37.2621,37.6757,36.9425,37.4501,498700.0],["2022-03-25",37.5253,38.6345,37.4407,38.6345,786400.0],["2022-03-28",38.6345,38.6345,37.5253,37.9389,690600.0],["2022-03-29",38.3431,38.6157,37.8449,38.1269,711700.0],["2022-03-30",38.0423,38.3337,37.4501,37.8543,978800.0],["2022-03-31",37.7415,38.0611,36.8767,36.9049,593600.0],["2022-04-01",37.1493,37.2245,35.8145,36.3503,640300.0],["2022-04-04",36.2845,36.3033,35.3821,36.1153,647800.0],["2022-04-05",36.0589,36.4819,35.4667,35.5419,674600.0],["2022-04-06",35.2411,35.3257,34.6583,35.1001,754900.0],["2022-04-07",34.8745,35.0813,33.7935,34.1225,899000.0],["2022-04-08",34.0943,34.2165,33.22,33.3046,1040900.0],["2022-04-11",33.3046,34.0755,33.126,33.1824,888400.0],["2022-04-12",33.079,34.2446,32.75,32.9192,1021700.0],["2022-04-13",32.8722,33.2482,32.4586,33.0696,1027400.0],["2022-04-14",33.1731,33.3987,32.7876,33.0508,918100.0],["2022-04-18",33.22,34.0191,33.1166,33.7465,640500.0],["2022-04-19",33.8687,34.3011,33.8123,34.0661,750700.0],["2022-04-20",34.4797,35.0531,34.4797,34.9967,796100.0],["2022-04-21",35.3539,35.5137,34.9967,35.4573,668700.0],["2022-04-22",35.1283,35.1283,34.2353,34.2917,394000.0],["2022-04-25",34.0097,34.6771,33.5584,34.5549,689600.0],["2022-04-26",34.4045,34.8745,34.0473,34.2353,753300.0],["2022-04-27",34.1131,34.6583,33.8123,34.0661,1228300.0],["2022-04-28",34.9967,36.0213,34.3387,35.8145,1198400.0],["2022-04-29",35.8709,36.3127,35.1377,35.1941,1230000.0],["2022-05-02",35.2881,35.8897,34.9027,35.7205,1117100.0],["2022-05-03",35.6359,36.6417,35.6359,36.5759,850200.0],["2022-05-04",37.0083,37.5159,36.3597,37.3091,898600.0],["2022-05-05",37.0177,37.1869,36.0683,36.3785,573100.0],["2022-05-06",36.3691,36.5477,35.7393,36.2375,572500.0],["2022-05-09",35.9461,36.6229,35.9085,36.3691,679200.0],["2022-05-10",36.5477,36.6041,35.5043,36.0213,1281400.0],["2022-05-11",36.3785,36.6793,35.6735,35.8427,904300.0],["2022-05-12",35.8521,36.3879,35.5137,35.9461,824200.0],["2022-05-13",36.0406,36.4848,35.6436,35.8988,830500.0],["2022-05-16",35.8327,36.362,35.4168,35.9933,788100.0],["2022-05-17",36.4092,37.2977,36.4092,37.1748,1143400.0],["2022-05-18",37.0898,37.5246,36.3053,36.551,635100.0],["2022-05-19",36.2391,36.4754,35.5585,35.9839,610400.0],["2022-05-20",36.1162,36.2958,34.4432,35.4073,635000.0],["2022-05-23",35.8327,36.4659,35.7192,35.9366,518200.0],["2022-05-24",35.8988,35.8988,35.3317,35.6342,555900.0],["2022-05-25",35.6531,36.4376,35.464,36.3525,523100.0],["2022-05-26",36.7401,37.0709,36.4376,36.8251,545400.0],["2022-05-27",37.0709,37.5246,37.0709,37.43,673100.0],["2022-05-31",37.2788,38.1106,36.8913,37.8176,905900.0],["2022-06-01",38.1484,38.2996,37.6096,38.1768,780800.0],["2022-06-02",38.4414,38.6777,38.0917,38.4414,593800.0],["2022-06-03",38.2335,38.9046,38.1957,38.7439,697600.0],["2022-06-06",38.8006,39.2259,38.6305,38.9235,1052500.0],["2022-06-07",38.8857,39.311,38.517,39.1031,1070800.0],["2022-06-08",39.1125,39.2165,38.6966,38.8762,819800.0],["2022-06-09",38.7628,39.5379,38.6683,39.1787,1173300.0],["2022-06-10",38.6588,38.7155,38.0633,38.0633,559100.0],["2022-06-13",37.534,37.8081,36.7684,36.9102,625100.0],["2022-06-14",37.0803,37.6002,36.9007,37.2883,888700.0],["2022-06-15",37.4111,38.2051,37.1559,37.6285,655700.0],["2022-06-16",37.0614,37.0614,35.464,35.7759,824400.0],["2022-06-17",35.9272,35.9272,35.0292,35.5775,1622800.0],["2022-06-21",36.1635,36.3998,35.4357,36.2107,1139100.0],["2022-06-22",35.6058,35.8327,35.1899,35.7476,766700.0],["2022-06-23",35.6058,35.8138,34.2731,34.4999,793000.0],["2022-06-24",34.7268,35.9177,34.6606,35.8894,1399200.0],["2022-06-27",36.258,36.9007,36.0122,36.7401,540100.0],["2022-06-28",37.0992,37.534,36.5227,36.551,612600.0],["2022-06-29",36.5794,36.6266,36.069,36.4376,507200.0],["2022-06-30",35.9555,36.6361,35.6153,36.3431,541800.0],["2022-07-01",36.3053,36.8346,35.6909,36.2864,459800.0],["2022-07-05",35.6436,35.7759,34.7646,35.6153,479200.0],["2022-07-06",35.4073,35.7098,34.4716,35.1616,649400.0],["2022-07-07",35.9555,36.1162,35.4357,35.8799,419100.0],["2022-07-08",36.0689,36.0689,35.464,35.8137,473900.0],["2022-07-11",35.4546,35.7948,34.9725,35.0387,621200.0],["2022-07-12",34.9064,35.9933,34.7457,35.7476,516300.0],["2022-07-13",35.3317,35.9272,35.3317,35.7759,495900.0],["2022-07-14",35.171,35.1994,34.4149,35.0481,478600.0],["2022-07-15",35.6531,35.6814,35.1427,35.3317,423400.0],["2022-07-18",35.36,35.5396,35.0103,35.2561,601900.0],["2022-07-19",35.6342,36.74,35.6342,36.4659,546000.0],["2022-07-20",36.2958,36.8157,36.0595,36.7211,415900.0],["2022-07-21",36.5037,37.4017,36.3714,37.3639,699400.0],["2022-07-22",37.4678,37.5624,36.5888,36.8913,322000.0],["2022-07-25",36.9763,37.2977,36.7022,37.1559,710300.0],["2022-07-26",37.2505,37.8365,37.2127,37.5057,306100.0],["2022-07-27",37.5057,38.0066,37.3639,37.7798,725800.0],["2022-07-28",37.8743,38.5737,37.6285,38.4414,415600.0],["2022-07-29",38.5926,39.6513,38.4792,39.5757,742500.0],["2022-08-01",39.2637,39.3583,38.6966,39.1314,449800.0],["2022-08-02",39.207,39.3016,38.6305,38.6966,602100.0],["2022-08-03",38.9046,39.1881,38.4603,38.6115,615300.0],["2022-08-04",37.8459,38.0728,34.689,35.4546,1844200.0],["2022-08-05",35.3884,35.9744,35.0481,35.6436,2268000.0],["2022-08-08",36.0879,36.5605,35.672,35.8421,1360900.0],["2022-08-09",36.0122,36.1729,35.2844,35.4357,607700.0],["2022-08-10",35.8799,36.7117,35.7192,36.4092,1052200.0],["2022-08-11",36.6266,37.0331,36.3147,36.6739,909100.0],["2022-08-12",36.7684,37.0047,36.4187,36.6455,607800.0],["2022-08-15",36.5227,37.3828,36.3998,37.1087,557700.0],["2022-08-16",36.948,37.5057,36.8629,36.9102,1237500.0],["2022-08-17",36.4659,36.8913,36.4187,36.6739,1136700.0],["2022-08-18",36.7495,37.2883,36.6361,37.1181,1126700.0],["2022-08-19",36.9471,37.1561,36.586,36.7665,3393800.0],["2022-08-22",36.3009,36.5289,35.5311,35.6072,1036700.0],["2022-08-23",35.5692,36.1108,35.5502,35.5692,872100.0],["2022-08-24",35.4646,35.7307,35.189,35.5216,627400.0],["2022-08-25",35.6357,36.4909,35.5787,36.4719,1304700.0],["2022-08-26",36.548,36.6335,35.2651,35.2936,661100.0],["2022-08-29",35.037,35.5692,34.7329,35.2461,785500.0],["2022-08-30",35.2461,35.2461,34.7709,34.904,638500.0],["2022-08-31",35.0085,35.0085,34.2958,34.4573,847700.0],["2022-09-01",34.1722,34.4953,33.9347,34.4193,790200.0],["2022-09-02",34.866,35.0275,34.1913,34.3528,589700.0],["2022-09-06",34.0772,34.4668,34.0582,34.1152,812300.0],["2022-09-07",34.0487,34.7234,33.9537,34.5524,515900.0],["2022-09-08",34.2768,34.4858,33.7826,34.3623,619200.0],["2022-09-09",34.6854,35.2936,34.6854,35.189,495000.0],["2022-09-12",35.3506,35.9018,35.3506,35.5122,518600.0],["2022-09-13",34.7424,34.9895,33.5641,33.6496,831500.0],["2022-09-14",33.6781,33.9062,33.3455,33.5356,927100.0],["2022-09-15",33.298,33.9252,33.1269,33.5451,955400.0],["2022-09-16",33.1079,33.7921,33.0224,33.3645,1416400.0],["2022-09-19",33.1934,34.3053,33.1934,34.2578,830500.0],["2022-09-20",34.0297,34.0962,33.507,33.7351,1174100.0],["2022-09-21",33.9632,34.3243,33.1839,33.1839,1140700.0],["2022-09-22",33.1935,33.3265,32.7563,32.7943,1023600.0],["2022-09-23",32.3192,32.4047,31.4734,31.7775,876100.0],["2022-09-26",31.4164,31.8726,31.0078,31.0078,1158400.0],["2022-09-27",31.3499,32.0246,31.1693,31.9391,1101400.0],["2022-09-28",32.1671,33.2315,32.0341,33.0224,1242500.0],["2022-09-29",32.6613,32.8228,32.1481,32.5283,834400.0],["2022-09-30",32.4998,32.9084,32.0626,32.0816,1030900.0],["2022-10-03",32.5092,33.0699,32.0056,32.8228,1097900.0],["2022-10-04",33.355,34.2863,33.2029,34.2388,920400.0],["2022-10-05",33.6496,34.5334,33.5166,34.0107,1033500.0],["2022-10-06",33.9632,34.2863,33.6116,33.6591,1213100.0],["2022-10-07",33.393,33.488,32.8894,33.431,771800.0],["2022-10-10",33.6021,33.8967,33.3265,33.5736,499100.0],["2022-10-11",33.5736,34.4478,33.4405,33.9727,921700.0],["2022-10-12",33.9252,34.3718,33.6496,33.9727,710600.0],["2022-10-13",33.4785,35.0845,33.317,35.018,986200.0],["2022-10-14",34.942,35.037,34.1818,34.2483,765100.0],["2022-10-17",34.6759,35.1415,34.2578,34.6569,764000.0],["2022-10-18",35.1796,35.6452,34.885,35.17,791600.0],["2022-10-19",35.037,35.4361,34.6474,34.9135,668400.0],["2022-10-20",34.7709,35.0465,34.1342,34.2768,702000.0],["2022-10-21",34.4668,35.8447,34.2388,35.7402,549400.0],["2022-10-24",35.8162,36.7095,35.6927,36.5004,855800.0],["2022-10-25",36.4719,37.3747,36.3484,37.0896,823200.0],["2022-10-26",37.4127,37.6218,36.7665,37.0801,704300.0],["2022-10-27",39.1707,40.5487,37.5648,39.2278,1727400.0],["2022-10-28",39.1993,40.007,39.0377,39.7694,769700.0],["2022-10-31",39.4273,40.2066,39.3608,40.1495,717200.0],["2022-11-01",40.3396,40.6722,39.9215,40.5297,691700.0],["2022-11-02",40.2351,40.5772,39.4083,39.5318,623400.0],["2022-11-03",38.9332,40.1305,38.6766,39.6744,826100.0],["2022-11-04",40.2256,40.8242,39.988,40.7102,1110200.0],["2022-11-07",40.8147,41.2234,40.5962,41.0238,638100.0],["2022-11-08",41.1188,41.3754,40.1685,40.3966,674400.0],["2022-11-09",40.14,40.6152,39.8645,40.159,621300.0],["2022-11-10",41.1758,41.2519,40.1495,40.2541,1041300.0],["2022-11-11",40.3776,40.9763,40.0925,40.6627,945200.0],["2022-11-14",40.4916,41.7555,40.4916,40.6057,1086100.0],["2022-11-15",40.8052,41.4704,40.6057,40.7672,525200.0],["2022-11-16",40.4631,41.2709,40.2826,41.0903,744000.0],["2022-11-17",40.4251,41.8791,40.4061,41.8505,1199800.0],["2022-11-18",42.032,42.2993,41.2108,41.5927,780700.0],["2022-11-21",41.4877,41.6596,41.0676,41.2967,576400.0],["2022-11-22",41.5546,42.2707,41.4877,42.1084,520400.0],["2022-11-23",42.1656,42.6813,42.1465,42.4903,527900.0],["2022-11-25",42.5571,42.6049,41.8601,42.0606,245500.0],["2022-11-28",41.8983,42.6622,41.8983,42.4998,1144400.0],["2022-11-29",42.7576,43.1969,42.2993,42.6431,1463100.0],["2022-11-30",42.729,42.9104,42.2993,42.7767,1298300.0],["2022-12-01",42.9295,43.2828,42.3662,42.8149,945800.0],["2022-12-02",42.6431,42.9295,42.4139,42.7958,1038700.0],["2022-12-05",42.5476,42.5476,41.8219,41.9842,972800.0],["2022-12-06",41.9938,42.3375,41.4877,41.7742,1223100.0],["2022-12-07",41.6787,42.1847,41.4973,41.7837,698100.0],["2022-12-08",42.0988,42.4234,40.9053,41.1249,1091700.0],["2022-12-09",40.8862,41.0771,40.5806,40.6093,480400.0],["2022-12-12",40.6379,40.9912,40.1605,40.7525,671200.0],["2022-12-13",41.5355,41.6405,40.4756,40.8384,1166600.0],["2022-12-14",41.058,41.7455,40.9625,41.0771,721300.0],["2022-12-15",40.6761,40.9721,40.1414,40.4565,823000.0],["2022-12-16",40.0841,40.5711,39.8836,40.3705,1450000.0],["2022-12-19",40.5615,40.9435,40.1605,40.2273,977600.0],["2022-12-20",40.2464,40.7525,40.1509,40.3705,875100.0],["2022-12-21",40.6761,41.2586,40.4469,41.0389,634000.0],["2022-12-22",40.7048,40.7048,39.8168,40.2273,1048400.0],["2022-12-23",40.2464,40.4947,39.9982,40.3419,640300.0],["2022-12-27",40.5329,40.6475,40.1223,40.2273,665400.0],["2022-12-28",40.2751,40.5042,39.473,39.5685,601400.0],["2022-12-29",39.7117,39.9791,39.5207,39.6544,433000.0],["2022-12-30",39.4539,39.9027,39.2629,39.7213,446700.0],["2023-01-03",39.9313,39.9313,39.2247,39.6353,1194400.0],["2023-01-04",39.7595,40.0268,39.473,39.7117,545300.0],["2023-01-05",39.7117,40.0745,39.5685,39.8263,1082200.0],["2023-01-06",40.065,40.6379,39.9886,40.3419,802400.0],["2023-01-09",40.4851,40.7811,40.2178,40.3324,1294900.0],["2023-01-10",40.3514,40.9148,39.96,40.8002,832100.0],["2023-01-11",40.8957,41.4782,40.8384,41.2395,708000.0],["2023-01-12",41.1726,41.5641,41.1726,41.249,599200.0],["2023-01-13",40.953,41.4973,40.8098,41.3731,555300.0],["2023-01-17",41.3922,41.7073,41.058,41.0867,973400.0],["2023-01-18",41.4113,41.6309,40.7429,40.7525,1143700.0],["2023-01-19",40.5902,40.7238,39.664,39.664,804600.0],["2023-01-20",39.8549,40.2369,39.5589,39.7499,813400.0],["2023-01-23",39.8645,40.7811,39.8645,40.5711,656300.0],["2023-01-24",40.8098,42.0893,40.5806,41.7073,882900.0],["2023-01-25",41.545,41.9365,41.1631,41.8124,802000.0],["2023-01-26",42.0511,42.9486,41.6691,42.6431,875100.0],["2023-01-27",42.7195,42.7863,42.1752,42.4235,585800.0],["2023-01-30",42.3757,42.6144,42.2325,42.2516,535300.0],["2023-01-31",42.4044,43.0441,42.0511,43.0441,616700.0],["2023-02-01",42.9677,43.8844,42.7863,43.4738,682400.0],["2023-02-02",43.512,43.9512,43.2351,43.7316,603300.0],["2023-02-03",43.3783,44.018,43.3783,43.8748,539000.0],["2023-02-06",43.8366,44.1326,43.6743,43.9607,668200.0],["2023-02-07",43.7602,43.9798,43.3496,43.8557,617500.0],["2023-02-08",43.6743,43.8557,43.4356,43.4642,439800.0],["2023-02-09",43.6934,44.1135,43.216,43.3019,894800.0],["2023-02-10",43.0727,43.3687,42.9582,43.2733,583600.0],["2023-02-13",43.2064,43.617,43.0632,43.5406,1048300.0],["2023-02-14",43.5406,43.6647,42.9677,43.4738,895400.0],["2023-02-15",43.3401,43.9321,43.2828,43.5215,790700.0],["2023-02-16",45.3548,48.1811,44.9824,47.9615,2246000.0],["2023-02-17",48.1047,48.353,46.9685,47.4554,992200.0],["2023-02-21",47.1022,47.3027,45.498,46.3956,1535700.0],["2023-02-22",46.7011,46.7011,45.0875,45.2116,1205500.0],["2023-02-23",45.3453,45.8227,45.2402,45.4216,683900.0],["2023-02-24",45.3262,45.498,44.8105,45.393,638900.0],["2023-02-27",45.5458,45.8609,45.3453,45.5267,569500.0],["2023-02-28",45.5076,45.8609,45.3453,45.3548,754300.0],["2023-03-01",45.3548,46.3478,45.202,45.8418,733900.0],["2023-03-02",45.5744,46.5293,45.288,46.5293,486400.0],["2023-03-03",46.6156,47.0089,45.9824,46.6732,609500.0],["2023-03-06",46.6732,47.172,46.3854,46.5484,812200.0],["2023-03-07",46.4333,46.8938,46.0975,46.2223,636400.0],["2023-03-08",46.3949,46.5868,45.8289,46.1647,514700.0],["2023-03-09",46.299,46.4813,45.3588,45.3684,1143600.0],["2023-03-10",45.2917,45.3972,43.7087,43.891,687100.0],["2023-03-13",43.1811,43.3346,42.0778,42.1354,873000.0],["2023-03-14",42.8165,43.9102,42.3464,42.6246,923800.0],["2023-03-15",41.8572,42.1066,40.7539,41.5981,849800.0],["2023-03-16",41.1952,42.0298,40.8114,41.8188,640800.0],["2023-03-17",41.5022,41.5022,39.9192,40.1687,1011900.0],["2023-03-20",40.1783,41.6173,40.044,40.9553,698700.0],["2023-03-21",41.742,42.7014,41.6557,42.1833,784900.0],["2023-03-22",42.0874,42.3752,41.4062,41.4254,567100.0],["2023-03-23",41.4926,42.1354,40.7922,41.0321,595300.0],["2023-03-24",40.6388,41.3103,40.1303,41.2911,698100.0],["2023-03-27",41.5501,42.0298,41.1952,41.7036,503100.0],["2023-03-28",41.7804,42.5383,41.7516,42.5095,728900.0],["2023-03-29",42.9796,42.9796,42.404,42.7781,1009900.0],["2023-03-30",43.1523,43.1715,42.6055,42.7589,647900.0],["2023-03-31",42.9604,43.5073,42.9508,43.4017,541900.0],["2023-04-03",43.3346,43.6895,42.8357,43.4401,546800.0],["2023-04-04",43.4113,43.4497,42.1066,42.7877,1257100.0],["2023-04-05",42.4711,42.8357,41.5022,42.1737,1041200.0],["2023-04-06",42.2601,42.4328,41.3007,41.3583,809000.0],["2023-04-10",41.2719,42.4807,41.2719,42.2985,869400.0],["2023-04-11",42.3656,43.1331,42.2793,42.8453,589800.0],["2023-04-12",43.0468,43.8047,43.018,43.6991,515300.0],["2023-04-13",43.632,44.0445,42.9508,44.0445,839300.0],["2023-04-14",44.1788,44.505,43.8814,44.3707,1046700.0],["2023-04-17",44.4186,44.9271,44.1404,44.2939,649700.0],["2023-04-18",44.5817,45.1478,44.4187,45.0902,681100.0],["2023-04-19",45.0422,45.0614,44.3515,44.5913,430200.0],["2023-04-20",44.5722,44.8983,44.4091,44.6969,468700.0],["2023-04-21",44.6489,44.9463,43.9486,44.4666,634800.0],["2023-04-24",44.3803,45.1094,44.2172,44.9751,840600.0],["2023-04-25",44.8696,45.0998,44.2939,44.5817,851400.0],["2023-04-26",44.2748,44.7832,43.5168,43.5744,612700.0],["2023-04-27",43.1427,43.7855,42.8645,43.7375,1041400.0],["2023-04-28",45.9153,47.9203,45.3205,46.8075,2196300.0],["2023-05-01",46.5964,47.5174,46.3566,46.4525,1301800.0],["2023-05-02",46.5676,46.5964,45.3684,46.1167,926500.0],["2023-05-03",46.1647,46.8171,45.5411,45.5411,1001200.0],["2023-05-04",45.5411,45.6466,43.5168,44.2076,971100.0],["2023-05-05",44.6393,45.3684,44.5817,45.3205,578300.0],["2023-05-08",45.6083,46.3086,45.2725,46.1455,700700.0],["2023-05-09",45.8673,46.2319,45.5795,46.2031,603200.0],["2023-05-10",46.5772,46.5772,45.6658,46.1359,716900.0],["2023-05-11",45.6658,45.8673,45.3492,45.6754,475600.0],["2023-05-12",45.9743,46.2538,45.7525,46.09,525700.0],["2023-05-15",46.2731,46.8708,46.061,46.7937,569900.0],["2023-05-16",46.5912,46.6684,45.955,46.1671,749000.0],["2023-05-17",46.3888,47.0829,46.1092,46.8805,666200.0],["2023-05-18",46.7551,47.5938,46.5045,47.4878,767800.0],["2023-05-19",47.883,48.0758,47.1215,47.5649,776600.0],["2023-05-22",47.4492,47.7963,46.784,47.295,1398800.0],["2023-05-23",47.2371,47.6517,46.5912,46.5912,535500.0],["2023-05-24",46.3213,46.3792,45.5212,45.8586,618900.0],["2023-05-25",45.9261,46.7455,45.7429,46.6684,997100.0],["2023-05-26",46.8901,47.2179,46.4466,46.8226,543400.0],["2023-05-30",47.2371,47.4492,46.6587,47.0251,781000.0],["2023-05-31",46.7551,47.0347,45.5308,45.5983,974000.0],["2023-06-01",45.8586,46.6587,45.6465,46.6202,620700.0],["2023-06-02",47.2371,49.117,47.2371,49.0591,940000.0],["2023-06-05",48.9531,49.0977,48.1337,48.2397,589700.0],["2023-06-06",48.2012,49.5508,48.153,49.4158,1099600.0],["2023-06-07",49.4062,50.7269,49.3002,50.6594,940000.0],["2023-06-08",50.8619,51.4692,50.563,51.3149,926500.0],["2023-06-09",51.286,51.527,50.7944,51.1318,439400.0],["2023-06-12",51.1896,51.8741,50.698,51.6234,707200.0],["2023-06-13",51.9608,52.8477,51.9319,52.5489,781400.0],["2023-06-14",52.5875,52.8381,51.3535,51.5078,694500.0],["2023-06-15",51.3921,52.2308,51.3921,52.1729,561800.0],["2023-06-16",52.4236,52.5682,51.7102,52.1633,886400.0],["2023-06-20",51.7488,51.8066,51.045,51.3342,765500.0],["2023-06-21",51.045,51.7584,50.7558,51.6138,735100.0],["2023-06-22",51.6138,52.2115,51.4885,52.144,626200.0],["2023-06-23",51.7102,52.0669,51.1896,51.9994,2558100.0],["2023-06-26",52.2019,52.8574,52.1729,52.4236,641500.0],["2023-06-27",52.4139,53.7636,52.2886,53.6382,649200.0],["2023-06-28",53.619,54.1685,53.2526,53.5804,672900.0],["2023-06-29",53.6382,54.5444,53.6382,54.3613,523900.0],["2023-06-30",54.8433,54.9397,54.3227,54.4288,746100.0],["2023-07-03",54.448,55.1518,54.2938,55.0939,337200.0],["2023-07-05",54.5926,54.6987,53.7347,53.9853,724000.0],["2023-07-06",53.5708,53.9949,53.1852,53.9757,679900.0],["2023-07-07",54.101,55.2482,54.0913,54.6312,814400.0],["2023-07-10",54.6312,55.4699,54.6312,55.2771,486400.0],["2023-07-11",55.9037,56.3182,55.3831,55.6049,591500.0],["2023-07-12",56.1447,56.2122,55.6723,55.8748,468500.0],["2023-07-13",55.788,56.4821,55.6049,56.299,423200.0],["2023-07-14",56.4436,56.54,55.1132,55.788,422500.0],["2023-07-17",55.7687,56.6171,55.6145,56.4146,523200.0],["2023-07-18",56.3664,57.3208,56.3664,57.0991,506700.0],["2023-07-19",56.8581,57.7354,56.2797,57.0123,665300.0],["2023-07-20",57.128,57.3787,56.5496,56.8485,553500.0],["2023-07-21",56.9834,56.9834,56.0965,56.1544,507500.0],["2023-07-24",56.1158,56.8002,56.0965,56.2797,525000.0],["2023-07-25",55.8459,56.3472,55.6531,56.0965,750600.0],["2023-07-26",56.0965,56.6267,55.3638,55.7687,602200.0],["2023-07-27",55.9423,56.1062,55.0939,55.5374,646600.0],["2023-07-28",57.8414,58.0053,55.7205,56.7231,1466900.0],["2023-07-31",57.0605,57.2341,55.8844,56.5785,860500.0],["2023-08-01",56.5014,57.6197,56.5014,57.5329,786800.0],["2023-08-02",57.2533,57.639,56.6556,57.369,698100.0],["2023-08-03",57.0027,57.2533,56.1447,56.7231,528200.0],["2023-08-04",56.5207,56.8774,55.9133,56.0965,706100.0],["2023-08-07",56.3761,57.3305,56.3761,56.8581,869500.0],["2023-08-08",56.299,57.263,56.0097,56.8966,531000.0],["2023-08-09",57.1087,57.4269,56.6846,56.7617,401800.0],["2023-08-10",56.7038,57.1473,56.1447,56.6171,401100.0],["2023-08-11",56.8203,57.43,56.6558,57.13,515600.0],["2023-08-14",57.2558,57.8656,56.9171,57.8269,709200.0],["2023-08-15",57.2752,57.8365,56.9849,57.5946,1232000.0],["2023-08-16",57.4978,58.0494,56.5977,56.7623,850900.0],["2023-08-17",56.9558,57.1591,55.9977,56.1719,397300.0],["2023-08-18",55.959,56.9171,55.959,56.7429,488800.0],["2023-08-21",57.0526,57.3042,56.5203,56.9365,408200.0],["2023-08-22",57.0139,57.2946,56.5784,57.072,521100.0],["2023-08-23",57.101,57.4881,56.7139,57.3526,499700.0],["2023-08-24",56.9461,57.5849,56.6945,56.7235,370300.0],["2023-08-25",57.0816,57.1591,56.23,56.7913,398400.0],["2023-08-28",57.0816,57.7107,57.0042,57.4107,408500.0],["2023-08-29",57.3139,58.0301,56.8203,57.943,731900.0],["2023-08-30",58.0785,58.7172,57.8946,58.1656,967900.0],["2023-08-31",58.3785,58.8914,58.1656,58.5043,723200.0],["2023-09-01",58.8334,59.4237,58.8334,59.0076,599400.0],["2023-09-05",59.1431,59.5496,57.6817,57.7204,682500.0],["2023-09-06",57.4881,58.1075,57.2752,57.6333,458200.0],["2023-09-07",57.3913,57.5849,55.988,56.5687,915500.0],["2023-09-08",56.5203,57.7301,56.3848,57.6333,542900.0],["2023-09-11",57.9817,58.2817,57.8075,58.0978,461400.0],["2023-09-12",57.8559,58.2914,57.2946,57.5752,513000.0],["2023-09-13",57.5849,57.7591,56.288,56.8881,527200.0],["2023-09-14",57.4107,58.2527,57.3042,57.9236,444000.0],["2023-09-15",57.7301,57.7881,57.0429,57.3817,1081100.0],["2023-09-18",57.4881,58.4075,57.4784,58.1753,442800.0],["2023-09-19",58.2333,59.2979,58.2043,58.3011,640300.0],["2023-09-20",58.4946,59.1915,58.1462,58.3301,498400.0],["2023-09-21",58.0978,58.1462,56.9945,57.2752,369100.0],["2023-09-22",57.1881,57.943,57.13,57.2171,449000.0],["2023-09-25",56.9752,57.8075,56.8494,57.5171,365000.0],["2023-09-26",57.4978,57.8559,56.5397,56.7139,544900.0],["2023-09-27",57.1107,57.4204,56.7332,57.3333,332200.0],["2023-09-28",57.4784,58.5043,57.4784,58.0591,612400.0],["2023-09-29",58.2527,58.4753,56.7235,57.1591,544600.0],["2023-10-02",57.0623,57.3526,56.3654,56.4042,526200.0],["2023-10-03",56.3461,56.859,55.7751,56.1138,490400.0],["2023-10-04",55.8428,57.072,55.8235,57.0429,461900.0],["2023-10-05",56.8881,57.5655,56.4526,56.8784,428700.0],["2023-10-06",56.9171,57.8656,56.559,57.3913,341000.0],["2023-10-09",57.401,58.1172,57.2268,57.9236,367600.0],["2023-10-10",58.3495,58.5043,57.8849,57.972,423900.0],["2023-10-11",58.0204,58.3398,57.6139,58.2527,419800.0],["2023-10-12",58.3495,58.3495,56.6945,57.5462,458500.0],["2023-10-13",57.8656,57.9914,56.5687,56.6848,444000.0],["2023-10-16",57.7591,58.1366,57.2171,57.5268,483500.0],["2023-10-17",57.1978,58.7269,57.1978,58.6205,604600.0],["2023-10-18",58.272,58.272,57.072,57.1687,405600.0],["2023-10-19",57.2268,57.7397,55.9396,56.1912,645900.0],["2023-10-20",56.1719,56.5009,55.146,55.1944,713400.0],["2023-10-23",54.9524,55.7461,54.7686,54.817,842000.0],["2023-10-24",55.4267,55.688,54.6331,55.5815,771500.0],["2023-10-25",55.7267,56.2106,55.2041,55.3589,910000.0],["2023-10-26",50.4231,52.5232,49.4553,49.6004,2270000.0],["2023-10-27",49.5811,50.3166,48.9617,50.2198,980600.0],["2023-10-30",50.4037,50.6941,48.9907,49.3778,1048200.0],["2023-10-31",49.2617,49.765,48.5746,48.7972,1096400.0],["2023-11-01",48.652,50.094,48.5262,49.8617,745100.0],["2023-11-02",50.5586,50.8392,49.5424,49.7166,768900.0],["2023-11-03",50.2102,51.0715,50.2102,50.7231,640200.0],["2023-11-06",50.8392,50.8392,50.0456,50.4618,790900.0],["2023-11-07",50.0166,50.6263,49.7746,50.4618,638700.0],["2023-11-08",50.4328,50.8296,50.1908,50.4231,464500.0],["2023-11-09",50.7618,51.236,50.2779,50.4618,554000.0],["2023-11-10",50.7826,51.7839,50.5784,51.6186,583400.0],["2023-11-13",51.3756,51.5992,50.8992,51.0839,560100.0],["2023-11-14",52.0172,52.8532,51.9102,52.7268,483800.0],["2023-11-15",52.7268,53.1253,52.3477,52.3768,584200.0],["2023-11-16",52.1921,52.6685,51.3561,51.745,900000.0],["2023-11-17",52.1727,52.7948,52.0074,52.7073,632100.0],["2023-11-20",52.824,52.824,52.1144,52.6004,484700.0],["2023-11-21",52.4352,52.5907,52.0172,52.231,455800.0],["2023-11-22",52.1435,52.4254,51.5214,52.2213,341400.0],["2023-11-24",52.0463,52.9018,52.0463,52.6685,246000.0],["2023-11-27",52.4352,52.7754,52.2602,52.5713,538300.0],["2023-11-28",52.3574,52.6296,51.6089,51.6283,595800.0],["2023-11-29",52.231,52.3963,51.6769,51.8227,351400.0],["2023-11-30",51.9588,52.1144,51.638,51.988,556000.0],["2023-12-01",52.0269,53.1545,51.7741,52.999,530700.0],["2023-12-04",52.6587,53.6211,52.5518,53.5725,687000.0],["2023-12-05",53.1254,53.8642,52.5907,52.7754,615700.0],["2023-12-06",53.0962,53.8641,52.7073,52.7462,379700.0],["2023-12-07",52.7365,53.3975,52.7365,53.3101,329000.0],["2023-12-08",53.3003,53.8933,53.1837,53.3587,545600.0],["2023-12-11",53.4364,54.3696,53.4364,54.3502,391700.0],["2023-12-12",54.2919,54.8071,54.1363,54.3696,484800.0],["2023-12-13",54.5252,55.5264,54.1266,55.3903,586600.0],["2023-12-14",55.9833,57.6748,55.5459,57.3443,743100.0],["2023-12-15",57.1985,57.8692,57.0332,57.3248,1211200.0],["2023-12-18",57.3443,57.4706,55.7986,56.2166,661100.0],["2023-12-19",56.5374,57.6262,56.4305,57.4609,623000.0],["2023-12-20",57.354,57.7137,56.1777,56.2069,680900.0],["2023-12-21",56.6444,56.8193,56.1,56.6638,363300.0],["2023-12-22",56.8485,57.1498,56.6249,56.7804,280000.0],["2023-12-26",56.7804,57.0526,56.4791,56.693,330900.0],["2023-12-27",56.6832,57.1498,56.2847,56.8096,447200.0],["2023-12-28",56.7416,57.0818,56.6541,56.7707,360300.0],["2023-12-29",56.7804,56.9165,56.3916,56.5277,381900.0],["2024-01-02",56.2069,56.936,55.1182,55.3903,892600.0],["2024-01-03",54.9918,54.9918,53.6503,54.2141,868300.0],["2024-01-04",54.2919,54.671,53.9225,54.1169,750200.0],["2024-01-05",53.9516,54.7876,53.9516,54.3696,536800.0],["2024-01-08",54.4182,56.3041,54.2724,56.2361,768300.0],["2024-01-09",55.4778,55.6334,54.8946,55.575,547900.0],["2024-01-10",55.6917,56.0319,55.4681,55.8667,601000.0],["2024-01-11",55.9639,56.2944,55.4001,56.0319,582500.0],["2024-01-12",56.3819,56.4499,55.1473,55.3709,516600.0],["2024-01-16",54.8751,55.4876,54.6127,55.4584,524000.0],["2024-01-17",54.7682,55.2445,54.2627,54.4085,547800.0],["2024-01-18",54.8362,55.1084,54.3988,54.9043,532300.0],["2024-01-19",55.1279,55.7209,54.253,55.6723,470800.0],["2024-01-22",55.8958,56.6638,55.8958,56.6346,381400.0],["2024-01-23",56.9263,57.529,56.518,56.761,502100.0],["2024-01-24",57.2957,57.6359,56.7318,56.8971,350000.0],["2024-01-25",57.4512,57.8206,57.1304,57.5873,562500.0],["2024-01-26",57.772,58.8899,57.6553,58.5788,547600.0],["2024-01-29",58.5788,59.3468,58.3553,59.2593,480400.0],["2024-01-30",58.958,60.037,58.958,59.7065,463000.0],["2024-01-31",59.6579,59.9398,58.8316,58.851,806900.0],["2024-02-01",59.4148,59.794,58.5788,59.7356,553300.0],["2024-02-02",59.3662,60.3286,59.0746,59.8037,419400.0],["2024-02-05",59.8231,59.9301,58.6566,59.4926,443700.0],["2024-02-06",59.3954,60.037,59.1621,59.7162,444500.0],["2024-02-07",59.9787,60.3092,59.4926,59.6676,588200.0],["2024-02-08",59.8426,60.0759,59.5509,59.9495,440900.0],["2024-02-09",59.9301,60.1634,59.5801,59.9787,531500.0],["2024-02-12",59.9689,61.2327,59.9689,61.0771,553500.0],["2024-02-13",59.8912,60.3092,59.3371,59.8231,777200.0],["2024-02-14",68.0471,70.4774,66.0251,68.1443,2645400.0],["2024-02-15",68.7179,69.9524,67.3569,69.7483,1680300.0],["2024-02-16",69.3497,69.6025,68.4943,68.6012,1102600.0],["2024-02-20",66.9681,69.0095,65.7238,68.9901,1093400.0],["2024-02-21",68.2027,68.9998,67.8527,68.9026,1003400.0],["2024-02-22",69.9816,71.4203,69.3594,71.3425,1401300.0],["2024-02-23",70.8079,72.7326,70.4871,72.5479,1155800.0],["2024-02-26",72.4216,73.1409,72.1883,72.7424,664800.0],["2024-02-27",73.0243,73.3742,72.3924,73.2478,866500.0],["2024-02-28",72.8007,74.2977,72.8007,73.4811,757300.0],["2024-02-29",73.5006,73.5395,72.1202,73.2284,1227900.0],["2024-03-01",73.443,74.3208,73.3259,73.5405,664300.0],["2024-03-04",73.5405,75.0425,73.5405,74.3305,566600.0],["2024-03-05",74.0965,74.7694,73.1796,73.4527,562300.0],["2024-03-06",73.7941,74.867,73.7356,74.35,617300.0],["2024-03-07",74.6524,75.1888,73.4235,73.5308,635500.0],["2024-03-08",74.0574,74.4963,72.1263,72.2141,668700.0],["2024-03-11",72.019,72.8578,71.3558,72.7212,568100.0],["2024-03-12",72.887,73.6088,72.2628,73.56,392600.0],["2024-03-13",73.4625,74.155,73.3259,73.6966,382000.0],["2024-03-14",73.6966,73.9794,72.731,73.1406,477600.0],["2024-03-15",72.7797,74.0574,72.7797,73.4137,817200.0],["2024-03-18",73.8331,75.0035,73.7453,74.3598,617400.0],["2024-03-19",74.2623,75.7155,74.2623,75.4619,680400.0],["2024-03-20",75.5692,76.1057,74.6719,75.735,484700.0],["2024-03-21",76.1837,76.5933,75.4717,76.5348,552000.0],["2024-03-22",76.5933,77.4711,76.5251,77.081,499700.0],["2024-03-25",76.9152,77.6174,76.5836,77.1493,403700.0],["2024-03-26",77.7247,78.3587,77.5394,77.9978,554200.0],["2024-03-27",78.6513,78.8464,78.0173,78.8074,411700.0],["2024-03-28",78.7488,79.5291,78.4562,79.1585,833200.0],["2024-04-01",79.1097,79.9875,78.6708,78.8366,508200.0],["2024-04-02",78.4172,79.8217,78.2124,79.4218,708000.0],["2024-04-03",79.4121,80.5239,79.2072,80.1631,732800.0],["2024-04-04",80.9336,81.3627,79.3243,79.7339,551400.0],["2024-04-05",79.89,80.9531,79.6364,80.2606,673900.0],["2024-04-08",80.6312,80.9531,80.1923,80.5434,445800.0],["2024-04-09",80.5824,80.7873,79.0707,79.9875,520400.0],["2024-04-10",78.8074,80.5435,78.1734,80.2508,389900.0],["2024-04-11",80.4069,80.4166,79.0804,79.8412,479400.0],["2024-04-12",79.8022,80.4654,78.2904,78.8854,571800.0],["2024-04-15",80.2606,80.6702,78.4172,78.9634,530300.0],["2024-04-16",78.6513,78.7488,77.5297,78.2709,602800.0],["2024-04-17",78.6025,78.6025,76.9152,77.8125,639500.0],["2024-04-18",78.2514,78.6513,77.081,77.4321,520700.0],["2024-04-19",77.3736,77.9295,76.2715,76.4568,816000.0],["2024-04-22",76.7396,77.7637,75.9008,77.1688,619300.0],["2024-04-23",77.5296,78.1051,77.2761,77.7832,531500.0],["2024-04-24",78.2026,78.9146,77.198,78.0563,799200.0],["2024-04-25",76.9054,78.5147,76.3983,78.2807,811700.0],["2024-04-26",72.2141,75.8911,69.8245,72.653,1656400.0],["2024-04-29",73.1504,75.1303,72.9065,74.2037,1339800.0],["2024-04-30",73.4625,73.9306,71.5216,71.7361,1061900.0],["2024-05-01",71.7069,73.0041,71.4533,71.9507,582200.0],["2024-05-02",72.5457,72.9065,71.3948,72.8188,537100.0],["2024-05-03",73.5795,73.5795,71.9897,72.2336,965900.0],["2024-05-06",73.0041,73.2577,72.3506,72.9943,899900.0],["2024-05-07",73.638,74.4086,73.2674,73.7551,822400.0],["2024-05-08",73.3845,74.35,73.3845,73.9502,704600.0],["2024-05-09",74.116,74.9548,73.8526,74.9157,419000.0],["2024-05-10",75.1011,75.3937,74.3403,74.6329,644700.0],["2024-05-13",74.6329,75.0425,72.2921,72.8578,698500.0],["2024-05-14",72.9163,73.3845,72.5652,73.3454,403400.0],["2024-05-15",73.7063,74.1257,73.2577,74.0574,511700.0],["2024-05-16",73.7453,74.0769,73.1601,73.4722,564300.0],["2024-05-17",73.7364,73.7364,72.7676,73.5309,522100.0],["2024-05-20",73.7365,74.2355,73.2374,74.1964,428800.0],["2024-05-21",73.9909,74.1083,73.2765,73.4918,409300.0],["2024-05-22",73.3255,73.805,73.0025,73.6093,620600.0],["2024-05-23",73.9126,73.9126,73.0612,73.2374,323300.0],["2024-05-24",73.5701,74.5193,73.5212,74.1768,338400.0],["2024-05-28",74.2356,74.3921,73.2178,73.5114,416300.0],["2024-05-29",72.9145,73.5603,72.4349,72.8851,375900.0],["2024-05-30",72.8851,73.531,72.8851,73.4527,429800.0],["2024-05-31",73.5114,74.2355,72.8459,74.1866,643200.0],["2024-06-03",74.5487,74.7835,72.7481,73.0906,503000.0],["2024-06-04",72.5817,73.2961,72.1512,72.6502,469900.0],["2024-06-05",72.7774,73.8735,72.5426,73.8539,417600.0],["2024-06-06",73.7463,73.8148,71.2704,71.4955,693300.0],["2024-06-07",71.2411,72.5817,71.2411,72.0337,416400.0],["2024-06-10",71.7401,72.3762,71.7206,72.249,413800.0],["2024-06-11",72.0924,72.5034,71.1726,72.0239,387500.0],["2024-06-12",73.0808,73.8441,72.2686,72.66,447300.0],["2024-06-13",72.523,72.7872,71.5836,72.66,399400.0],["2024-06-14",71.5934,71.9359,69.9591,70.8888,498700.0],["2024-06-17",70.8888,72.2784,70.8398,72.112,362100.0],["2024-06-18",72.386,73.8539,72.2882,73.6582,493700.0],["2024-06-20",73.942,74.0202,72.8557,73.1102,436400.0],["2024-06-21",73.0906,73.668,72.523,72.8166,1149400.0],["2024-06-24",72.8068,74.4704,72.4545,73.7854,767400.0],["2024-06-25",73.6288,73.8637,72.709,73.6777,517000.0],["2024-06-26",73.0515,73.1591,72.0729,72.6404,514800.0],["2024-06-27",72.7285,73.12,72.1805,72.6992,387100.0],["2024-06-28",73.4527,74.5683,73.1689,74.2747,1457500.0],["2024-07-01",74.7346,74.8325,72.8851,73.3548,513800.0],["2024-07-02",73.1787,73.756,73.1297,73.394,433800.0],["2024-07-03",73.5016,74.5683,73.5016,74.3236,203900.0],["2024-07-05",74.216,74.216,72.2196,72.6209,669400.0],["2024-07-08",73.1199,73.6582,72.9438,73.5309,363100.0],["2024-07-09",73.5114,73.7658,72.6894,72.7089,372900.0],["2024-07-10",72.7187,73.5897,72.7187,73.4429,379000.0],["2024-07-11",73.8343,75.7524,73.7854,75.7132,390700.0],["2024-07-12",76.3004,77.1811,75.8013,75.8111,514600.0],["2024-07-15",75.9481,78.7664,75.7328,78.3554,522300.0],["2024-07-16",78.5315,81.389,78.4924,81.3401,650100.0],["2024-07-17",81.1639,81.937,81.1052,81.3009,959800.0],["2024-07-18",81.3499,83.8061,81.2716,82.0544,891600.0],["2024-07-19",83.6202,83.6202,81.6532,82.1914,712500.0],["2024-07-22",82.348,82.9254,81.2814,82.6612,531600.0],["2024-07-23",81.0269,83.1211,80.4398,82.8862,873900.0],["2024-07-24",82.4557,82.7688,80.7823,80.8606,1115800.0],["2024-07-25",80.8116,84.2073,80.6159,82.6024,743900.0],["2024-07-26",83.8159,86.7321,82.7297,85.8807,1466900.0],["2024-07-29",85.8905,86.6049,85.274,85.5969,545100.0],["2024-07-30",85.7926,87.1724,85.6752,86.3309,577600.0],["2024-07-31",86.781,87.5835,86.4679,86.6929,648700.0],["2024-08-01",86.8299,87.7107,83.6691,85.3816,583400.0],["2024-08-02",83.2581,83.7376,80.6061,81.8098,541100.0],["2024-08-05",78.5707,81.1248,77.0245,80.6844,1168700.0],["2024-08-06",81.0171,83.1505,80.704,82.0153,408400.0],["2024-08-07",83.1603,83.3364,80.6355,81.2814,338900.0],["2024-08-08",82.0349,83.3364,81.5749,83.2875,338500.0],["2024-08-09",83.3755,83.9138,82.4459,83.3853,312200.0],["2024-08-12",83.3853,83.5027,82.0838,82.1034,431600.0],["2024-08-13",82.5046,82.7297,80.978,81.9566,432700.0],["2024-08-14",82.1621,82.8275,81.9272,82.2697,408500.0],["2024-08-15",83.1798,85.2055,83.0037,84.6183,410900.0],["2024-08-16",84.315,84.9315,83.6887,84.0899,328400.0],["2024-08-19",84.2077,84.9438,83.8053,84.7475,277500.0],["2024-08-20",84.8162,84.8947,84.1193,84.5021,320600.0],["2024-08-21",84.8652,85.8172,84.0605,85.8074,399700.0],["2024-08-22",85.8958,87.4072,85.5326,86.8183,521600.0],["2024-08-23",87.044,88.9775,86.8183,88.8793,514400.0],["2024-08-26",88.9088,89.743,88.1138,88.1236,345300.0],["2024-08-27",88.1236,88.3886,87.1716,88.0746,380300.0],["2024-08-28",88.0942,89.7724,87.839,89.0167,1013700.0],["2024-08-29",89.321,90.4693,88.6536,89.4093,469000.0],["2024-08-30",89.4976,91.0974,88.9186,91.0287,522600.0],["2024-09-03",90.4791,90.7539,87.309,87.4268,464700.0],["2024-09-04",86.8968,87.574,86.1706,86.995,475700.0],["2024-09-05",86.8281,86.8281,82.7748,85.7878,585900.0],["2024-09-06",85.8958,86.7202,84.2567,84.6101,615900.0],["2024-09-09",85.3265,85.6602,84.6493,85.2971,543900.0],["2024-09-10",85.4835,85.6897,84.5708,85.2676,386900.0],["2024-09-11",84.9045,84.9045,82.9612,84.5512,444700.0],["2024-09-12",84.8456,85.9743,83.9034,84.5414,482000.0],["2024-09-13",85.3658,86.2883,84.7671,85.7584,480000.0],["2024-09-16",85.6209,86.9655,85.5915,86.4944,455400.0],["2024-09-17",87.1226,87.9764,85.8958,86.8183,840000.0],["2024-09-18",86.9557,88.6634,86.7103,86.9263,395200.0],["2024-09-19",88.4279,89.5271,87.7311,89.3014,571100.0],["2024-09-20",88.7419,89.6252,87.4955,89.3701,1483500.0],["2024-09-23",88.9088,90.5576,88.9088,89.8117,427200.0],["2024-09-24",90.4693,91.6176,90.0669,91.2544,501200.0],["2024-09-25",91.5587,91.7059,90.6361,91.4507,553400.0],["2024-09-26",92.4714,94.5913,92.4518,94.1104,736500.0],["2024-09-27",94.2184,95.4452,93.5314,94.7091,952100.0],["2024-09-30",94.0221,94.5128,92.9523,94.2871,696100.0],["2024-10-01",94.4147,96.1813,93.0897,95.6513,1012300.0],["2024-10-02",94.9937,96.2107,94.2675,95.4648,1077200.0],["2024-10-03",94.8269,95.7396,93.659,95.2881,703900.0],["2024-10-04",96.5346,97.2412,95.5433,97.2118,384900.0],["2024-10-07",96.9664,98.8606,96.5542,97.5258,822600.0],["2024-10-08",97.1038,97.1038,95.3667,96.0046,607100.0],["2024-10-09",97.2707,97.624,96.0635,97.4571,551400.0],["2024-10-10",96.9566,96.9566,94.7778,96.3775,641900.0],["2024-10-11",96.7996,98.7134,96.7014,98.3895,604000.0],["2024-10-14",98.1834,98.3895,97.516,97.9479,439900.0],["2024-10-15",97.6338,98.9293,96.4266,96.515,490600.0],["2024-10-16",97.1725,98.311,97.1725,97.6731,351200.0],["2024-10-17",97.6043,98.8115,97.6043,98.4876,391300.0],["2024-10-18",99.2826,99.4004,98.4189,98.733,512400.0],["2024-10-21",98.7821,99.5182,97.3296,97.3884,357600.0],["2024-10-22",96.8486,97.8301,95.9751,96.5738,309800.0],["2024-10-23",96.4855,97.2805,95.7102,96.2696,292100.0],["2024-10-24",96.3088,97.5651,95.8672,97.5455,340900.0],["2024-10-25",97.5455,97.8006,96.5837,96.6622,339800.0],["2024-10-28",97.1431,98.0264,96.6229,97.9969,427500.0],["2024-10-29",97.1627,98.2914,96.672,98.2914,945500.0],["2024-10-30",103.6893,107.2715,101.6675,106.0742,1607900.0],["2024-10-31",105.0142,106.0938,104.2782,104.8768,815300.0],["2024-11-01",105.4068,105.7699,104.4254,105.2792,582100.0],["2024-11-04",104.71,105.7896,104.5824,104.7591,467000.0],["2024-11-05",103.7776,107.723,103.2182,107.6052,559500.0],["2024-11-06",114.1024,115.6825,112.9345,115.0838,734400.0],["2024-11-07",114.7501,116.3793,114.5539,115.8297,522100.0],["2024-11-08",115.2114,117.5963,115.2114,116.7523,510200.0],["2024-11-11",118.2833,119.1176,117.7043,117.7828,411900.0],["2024-11-12",117.3215,117.9496,115.7905,116.2616,592300.0],["2024-11-13",116.1634,118.3815,116.1634,116.7327,726700.0],["2024-11-14",117.6454,118.1754,115.1525,115.4862,481800.0],["2024-11-15",115.4862,115.9867,113.2878,113.9552,634000.0],["2024-11-18",114.4371,116.0108,114.142,115.4797,671900.0],["2024-11-19",114.1814,114.8896,113.6699,114.0732,420700.0],["2024-11-20",114.083,114.4076,112.0471,113.3159,536300.0],["2024-11-21",114.7617,117.2304,113.6503,116.1682,446300.0],["2024-11-22",116.2764,117.9189,116.001,117.6829,466000.0],["2024-11-25",118.2041,120.5155,117.2304,117.2403,784100.0],["2024-11-26",116.5223,118.2336,116.2862,117.6042,347700.0],["2024-11-27",117.5353,118.509,116.4534,116.6304,315200.0],["2024-11-29",116.601,117.8402,116.5419,116.5518,240400.0],["2024-12-02",116.9255,117.437,114.7617,114.8305,720400.0],["2024-12-03",115.2043,116.3944,113.847,115.0371,501600.0],["2024-12-04",114.86,116.3747,114.624,116.0108,577700.0],["2024-12-05",115.7944,116.8567,114.7125,115.1649,656700.0],["2024-12-06",115.7452,116.7386,114.3781,115.4895,445500.0],["2024-12-09",114.9092,115.3518,111.8012,111.929,522500.0],["2024-12-10",111.9782,113.5912,110.9061,112.0766,562400.0],["2024-12-11",113.6404,113.9847,112.3421,112.5487,586400.0],["2024-12-12",112.7257,115.6862,112.2339,114.5453,879400.0],["2024-12-13",114.4666,115.1158,113.6208,114.5945,741700.0],["2024-12-16",114.3879,115.0371,112.2241,112.6569,681700.0],["2024-12-17",111.8307,112.3028,110.0209,110.3455,619500.0],["2024-12-18",111.3684,112.0569,105.0146,105.0933,789700.0],["2024-12-19",106.8834,107.6604,104.5523,105.4572,674000.0],["2024-12-20",105.1425,108.0636,105.0441,107.503,1718400.0],["2024-12-23",106.8342,107.7784,105.5261,106.5785,643300.0],["2024-12-24",106.4113,107.6801,105.7916,107.3457,186100.0],["2024-12-26",107.3456,109.3324,106.6768,108.2013,449700.0],["2024-12-27",107.1293,108.5456,106.0375,106.9522,238000.0],["2024-12-30",105.9883,106.8735,104.8277,106.2539,358800.0],["2024-12-31",106.6178,107.4637,106.0769,106.2834,459700.0],["2025-01-02",106.7162,107.5915,105.0736,105.8998,314500.0],["2025-01-03",105.8998,107.8571,105.6048,107.6801,307300.0],["2025-01-06",107.9063,109.3029,107.6997,108.0145,504100.0],["2025-01-07",107.9161,109.3128,107.5522,108.4374,400000.0],["2025-01-08",108.4374,108.939,106.8539,108.4276,478700.0],["2025-01-10",107.3456,107.6014,105.349,107.1391,480200.0],["2025-01-13",106.1851,110.493,105.5556,110.3947,489600.0],["2025-01-14",112.1454,114.6043,111.7127,114.1322,538300.0],["2025-01-15",115.9026,116.3452,114.1519,114.3978,415600.0],["2025-01-16",114.8797,117.7025,114.8797,115.6272,419900.0],["2025-01-17",116.6305,117.7517,116.0502,117.5452,419100.0],["2025-01-21",118.6763,119.768,117.6435,118.0861,649100.0],["2025-01-22",118.6467,118.9418,116.955,118.1353,490600.0],["2025-01-23",118.1255,119.8073,117.437,118.3713,403000.0],["2025-01-24",117.9583,118.3025,117.0435,117.6337,320900.0],["2025-01-27",115.9518,116.1092,112.1258,113.4437,595700.0],["2025-01-28",113.0405,114.0929,111.6045,113.5716,419300.0],["2025-01-29",114.1322,115.2731,113.6011,114.4273,383100.0],["2025-01-30",115.2338,117.3189,115.2338,116.7583,532700.0],["2025-01-31",117.2108,117.673,115.0568,115.6076,540100.0],["2025-02-03",112.7257,112.8044,110.0308,111.1028,757400.0],["2025-02-04",111.7422,113.3552,111.4963,112.6569,390300.0],["2025-02-05",112.7356,113.6306,111.6635,112.4995,384100.0],["2025-02-06",113.4732,113.8863,111.6143,113.5519,471700.0],["2025-02-07",113.906,115.1453,113.129,113.8962,572200.0],["2025-02-10",114.1224,114.2896,111.0242,112.2635,565900.0],["2025-02-11",111.5159,113.5027,111.3487,112.3126,559600.0],["2025-02-12",96.0937,102.7623,92.7103,98.3166,2892800.0],["2025-02-13",97.9625,100.4116,96.6249,99.9296,1161700.0],["2025-02-14",99.9493,103.7065,99.5264,102.8311,968100.0],["2025-02-18",103.8344,103.8344,100.7165,102.0344,843400.0],["2025-02-19",101.3459,103.077,101.3066,102.0738,816300.0],["2025-02-20",102.241,103.195,99.8903,100.6771,716700.0],["2025-02-21",102.6049,102.7819,98.2477,99.0149,667800.0],["2025-02-24",99.3198,100.2542,96.3888,96.9199,872700.0],["2025-02-25",96.9199,98.169,94.9233,97.7658,868300.0],["2025-02-26",98.3559,100.1558,97.9232,98.7985,567400.0],["2025-02-27",99.2215,100.9919,98.3461,98.8084,744100.0],["2025-02-28",98.6805,100.5296,98.6018,100.0771,1043700.0],["2025-03-03",100.8168,101.3,96.3198,97.1877,619100.0],["2025-03-04",95.6196,96.8031,94.2193,95.0674,678900.0],["2025-03-05",95.4914,97.1384,94.6039,96.2607,718200.0],["2025-03-06",94.8701,96.5466,93.736,94.7123,1054500.0],["2025-03-07",94.308,97.661,93.5585,96.6255,716000.0],["2025-03-10",94.8899,95.7084,93.6078,94.7025,808300.0],["2025-03-11",94.8899,96.9017,93.9924,95.8859,858400.0],["2025-03-12",97.4046,98.1935,94.8701,95.2843,702200.0],["2025-03-13",94.6729,95.2745,91.3791,92.2765,872000.0],["2025-03-14",93.4402,94.88,92.9964,94.8011,612700.0],["2025-03-17",94.6532,97.1679,94.4066,95.9549,669700.0],["2025-03-18",95.521,96.7044,95.4421,96.2015,531000.0],["2025-03-19",95.9549,98.3612,95.2942,97.8188,615800.0],["2025-03-20",96.9017,98.7162,96.9017,97.5328,601900.0],["2025-03-21",96.5368,96.6354,94.7913,95.3041,3525400.0],["2025-03-24",97.2468,99.4558,96.9411,98.9135,1064000.0],["2025-03-25",99.3474,100.4815,98.2823,98.6866,694700.0],["2025-03-26",98.8247,100.0278,97.5131,97.9963,734300.0],["2025-03-27",97.661,98.4598,95.7084,97.6709,798100.0],["2025-03-28",97.2961,97.7202,94.4658,94.7321,641200.0],["2025-03-31",93.2035,94.8011,91.7341,94.3475,1121300.0],["2025-04-01",94.0122,96.0535,92.9471,96.0042,923800.0],["2025-04-02",94.3573,97.8977,94.0812,97.5427,695300.0],["2025-04-03",92.2272,93.4205,89.0616,89.2292,1061500.0],["2025-04-04",84.9591,86.4679,82.0005,84.752,1077500.0],["2025-04-07",82.1781,87.819,79.2787,83.4995,1291700.0],["2025-04-08",87.2569,87.2569,81.6159,83.2431,1230900.0],["2025-04-09",82.1682,92.0793,82.1682,90.8367,999000.0],["2025-04-10",88.7558,89.3081,85.3141,87.4048,1047700.0],["2025-04-11",86.2904,87.957,84.535,87.5922,840800.0],["2025-04-14",88.9038,88.9038,86.6158,88.174,766700.0],["2025-04-15",88.1346,89.1799,86.9018,87.7992,832100.0],["2025-04-16",87.2174,88.3219,85.6099,86.961,1321900.0],["2025-04-17",87.2371,88.6474,86.606,87.5527,632200.0],["2025-04-21",86.2608,86.7638,83.7264,84.6238,661400.0],["2025-04-22",86.2017,87.3555,85.0971,87.1681,480600.0],["2025-04-23",89.959,91.6059,88.0458,88.1839,463800.0],["2025-04-24",88.9728,91.3889,88.5093,91.1128,666000.0],["2025-04-25",91.1128,91.1523,89.7519,90.5211,792600.0],["2025-04-28",90.4422,91.7144,89.5054,90.9452,795800.0],["2025-04-29",89.7124,91.4382,89.3377,91.2114,864200.0],["2025-04-30",90.1069,91.2706,89.1306,90.9649,1115000.0],["2025-05-01",92.5428,93.598,91.4777,92.099,935900.0],["2025-05-02",98.45,100.4026,95.5407,95.9056,1373000.0],["2025-05-05",94.3179,97.7399,94.3179,97.237,887300.0],["2025-05-06",96.31,97.0397,95.6394,95.7774,687600.0],["2025-05-07",96.2212,96.9017,95.3731,95.8859,761800.0],["2025-05-08",97.2074,98.4993,96.7537,97.3553,486200.0],["2025-05-09",97.306,97.7991,96.4776,97.3454,462800.0],["2025-05-12",101.0633,102.1087,99.4066,101.8621,716700.0],["2025-05-13",102.0791,103.7359,102.0791,103.5288,631400.0],["2025-05-14",103.1047,104.1205,103.0751,103.6175,584800.0],["2025-05-15",103.0357,104.2191,103.0357,103.7063,427500.0],["2025-05-16",104.0514,104.8798,103.6471,104.6925,693300.0],["2025-05-19",103.5555,105.0879,103.0512,104.9495,392700.0],["2025-05-20",104.8507,105.5032,104.3662,105.078,359600.0],["2025-05-21",104.0498,104.3958,102.4976,102.6656,390700.0],["2025-05-22",102.4481,102.6063,101.2221,102.3591,449200.0],["2025-05-23",100.4708,101.5089,100.3323,101.1826,564600.0],["2025-05-27",102.4778,103.4368,101.321,103.4072,474900.0],["2025-05-28",103.2589,103.773,102.8238,103.0611,649500.0],["2025-05-29",103.8125,103.8125,102.5272,103.6148,636300.0],["2025-05-30",103.4764,103.4764,101.8648,102.3493,963100.0],["2025-06-02",102.2504,102.4086,99.8874,100.8563,724500.0],["2025-06-03",101.2617,102.9721,100.3224,102.3097,563000.0],["2025-06-04",102.9227,104.1684,101.2518,101.3605,600100.0],["2025-06-05",101.2419,102.0032,100.6487,101.3605,346600.0],["2025-06-06",102.6854,103.4566,101.9142,102.3888,318600.0],["2025-06-09",102.2702,102.4283,99.8578,99.927,826000.0],["2025-06-10",100.4708,100.8168,99.5809,100.4015,771300.0],["2025-06-11",101.0738,101.4891,99.8479,101.1529,693000.0],["2025-06-12",100.095,100.7575,96.8225,100.54,1292900.0],["2025-06-13",98.6417,99.7885,97.5146,97.7024,763500.0],["2025-06-16",98.6713,98.8493,93.8465,94.331,1375000.0],["2025-06-17",94.153,94.9044,92.0075,92.3536,898800.0],["2025-06-18",92.4426,93.194,90.8014,91.1771,882800.0],["2025-06-20",92.3536,92.5414,89.259,89.7731,1511100.0],["2025-06-23",89.6742,91.9581,89.259,91.6813,867400.0],["2025-06-24",92.6502,93.283,91.4638,92.3734,626800.0],["2025-06-25",92.8183,92.8183,91.533,91.8296,669400.0],["2025-06-26",92.2547,93.6982,91.9186,93.0457,664600.0],["2025-06-27",93.6092,94.6572,92.8875,93.5895,1359800.0],["2025-06-30",93.6191,94.4397,93.2039,93.9157,799500.0],["2025-07-01",93.7378,97.0696,93.4115,95.6064,709000.0],["2025-07-02",96.1205,96.6841,95.4976,96.605,524600.0],["2025-07-03",97.5343,98.3747,96.4072,96.8225,828300.0],["2025-07-07",96.1304,97.5442,93.9849,93.9849,701500.0],["2025-07-08",94.1332,94.7561,93.1149,93.7971,841800.0],["2025-07-09",94.5683,94.5683,92.5711,93.7773,711400.0],["2025-07-10",93.8663,95.2109,93.3225,94.4298,551100.0],["2025-07-11",93.3027,93.7773,90.4751,90.4949,924900.0],["2025-07-14",91.009,91.701,89.0711,89.6643,673900.0],["2025-07-15",89.9807,90.1785,88.1517,88.5373,765700.0],["2025-07-16",88.646,88.9624,87.2322,88.0429,768800.0],["2025-07-17",87.7068,89.081,86.807,87.9144,1134800.0],["2025-07-18",88.1022,88.1022,85.7294,86.0062,1280700.0],["2025-07-21",86.5697,86.8762,84.6121,84.6121,1520300.0],["2025-07-22",84.6418,85.6107,84.6122,85.1164,1646500.0],["2025-07-23",86.2731,87.4299,85.3339,87.0839,1016500.0],["2025-07-24",86.1941,87.1432,85.7096,86.9949,956300.0],["2025-07-25",87.4596,88.557,86.6093,88.4285,944000.0],["2025-07-28",88.735,88.735,87.0147,87.0641,990600.0],["2025-07-29",88.1418,88.3692,86.5599,87.3014,687500.0],["2025-07-30",87.8452,87.8452,85.6008,86.0655,585200.0],["2025-07-31",85.9765,89.1206,85.9172,89.0514,1341900.0],["2025-08-01",87.687,88.033,86.1842,86.6983,1290600.0],["2025-08-04",87.1234,88.0132,86.6488,87.0048,1301900.0],["2025-08-05",84.0881,86.7972,82.7831,85.4426,2291500.0],["2025-08-06",85.0076,87.3113,84.7011,87.2717,1209800.0],["2025-08-07",88.3494,88.646,86.2435,86.4215,713000.0],["2025-08-08",86.9356,87.3706,86.3522,86.7378,674700.0],["2025-08-11",87.0938,87.7957,86.5599,87.252,786800.0],["2025-08-12",87.9935,90.218,87.4497,90.218,753200.0],["2025-08-13",90.1785,90.396,89.2293,89.6742,1655800.0],["2025-08-14",88.557,89.7336,87.2223,87.8649,874100.0],["2025-08-15",88.0923,88.1517,85.1658,86.0161,1321900.0],["2025-08-18",86.5895,87.4892,86.2039,87.4003,843500.0],["2025-08-19",87.6573,88.3296,86.55,86.7972,518400.0],["2025-08-20",86.4203,87.0153,85.8848,86.5691,638400.0],["2025-08-21",86.0137,86.8765,85.4286,85.736,1316100.0],["2025-08-22",86.4104,89.2567,85.7062,88.5724,706300.0],["2025-08-25",88.5129,88.9294,87.5707,87.6302,847300.0],["2025-08-26",87.5905,88.3938,87.3029,87.6203,996400.0],["2025-08-27",87.1939,88.7211,87.0649,88.4633,771500.0],["2025-08-28",88.7806,88.7806,86.7972,87.0153,1075600.0],["2025-08-29",86.8666,87.3823,86.2517,86.5889,823700.0],["2025-09-02",85.0715,87.0352,84.298,87.0352,1307800.0],["2025-09-03",87.2335,88.3244,86.5591,87.2732,1110300.0],["2025-09-04",87.6897,88.6319,87.2434,88.493,936200.0],["2025-09-05",88.5129,89.4154,87.9575,89.2765,800000.0],["2025-09-08",89.5046,89.5046,87.66,89.2368,837700.0],["2025-09-09",89.3261,89.5939,87.4517,87.8484,744100.0],["2025-09-10",87.779,88.7211,87.3823,87.8583,600900.0],["2025-09-11",88.0368,90.5162,87.4616,89.7525,1037300.0],["2025-09-12",89.0881,89.5046,87.5112,87.6798,587900.0],["2025-09-15",87.7988,88.5029,86.8765,87.0054,825000.0],["2025-09-16",87.3029,87.5707,86.3509,86.9558,962600.0],["2025-09-17",87.2732,88.255,85.6765,86.5988,962100.0],["2025-09-18",86.9162,89.1476,86.7277,88.2947,731400.0],["2025-09-19",88.5823,88.5823,87.4517,87.5707,2225400.0],["2025-09-22",87.4715,87.9972,86.817,87.65,860800.0],["2025-09-23",87.7195,89.0782,86.1426,86.6583,805300.0],["2025-09-24",86.7476,87.3426,85.6368,86.1029,715300.0],["2025-09-25",85.6467,85.7261,84.2385,84.6252,706600.0],["2025-09-26",85.131,85.7757,84.7244,84.9724,891800.0],["2025-09-29",85.3591,85.4781,83.336,83.7327,818500.0],["2025-09-30",83.6236,84.3872,83.217,84.179,731000.0],["2025-10-01",83.6533,86.2814,83.5145,85.1905,874300.0],["2025-10-02",85.488,86.3112,84.6054,85.8252,814700.0],["2025-10-03",86.0633,86.936,85.4781,85.7558,761800.0],["2025-10-06",86.331,86.6583,84.0004,84.0401,676400.0],["2025-10-07",84.3872,84.774,82.85,82.9988,1003200.0],["2025-10-08",82.6913,83.5046,81.9079,82.2252,789800.0],["2025-10-09",81.9971,82.0368,80.2814,80.3508,601700.0],["2025-10-10",80.6484,80.9756,78.7046,78.8136,909800.0],["2025-10-13",79.9244,80.7079,79.4285,80.0434,773000.0],["2025-10-14",78.7938,81.5905,78.6946,81.4517,844100.0],["2025-10-15",81.4517,83.217,81.3426,82.4137,959400.0],["2025-10-16",82.9095,83.1971,80.331,81.055,594900.0],["2025-10-17",80.4104,81.2137,79.2897,80.212,670800.0],["2025-10-20",80.7277,81.1839,80.0831,80.7079,471900.0],["2025-10-21",80.6384,82.1756,80.4103,81.8186,536800.0],["2025-10-22",81.9079,82.5823,80.8864,81.6104,1130300.0],["2025-10-23",81.9773,82.6715,80.9756,82.5624,720800.0],["2025-10-24",83.2269,83.5542,82.0665,82.1062,597400.0],["2025-10-27",82.7112,82.8302,82.1955,82.7112,578600.0],["2025-10-28",82.3244,83.5244,81.3426,81.4318,735900.0],["2025-10-29",81.4715,83.7426,80.3409,80.9161,1423300.0],["2025-10-30",76.5822,84.1591,75.3822,82.8897,2387200.0],["2025-10-31",81.888,83.5145,81.6599,81.8682,1170000.0],["2025-11-03",81.898,82.4434,80.6186,80.6781,1343000.0],["2025-11-04",79.855,79.855,78.3475,78.7442,1148800.0],["2025-11-05",77.9607,81.0649,77.5442,80.093,1033100.0],["2025-11-06",80.331,82.3145,79.4186,80.7971,1229000.0],["2025-11-07",80.2219,81.7294,79.6665,81.2732,908400.0],["2025-11-10",81.9773,82.6715,80.5492,82.0963,883900.0],["2025-11-11",81.9475,82.6616,81.055,81.3029,515400.0],["2025-11-12",81.5707,83.1376,81.3227,81.3723,871100.0],["2025-11-13",81.4517,82.2947,81.1442,81.6203,831500.0],["2025-11-14",80.3112,81.5608,80.1426,81.055,827100.0],["2025-11-17",80.9657,81.0252,78.5558,78.6153,692600.0],["2025-11-18",78.4963,79.5475,78.1194,79.0417,784600.0],["2025-11-19",79.1905,80.817,79.0021,80.6186,864000.0],["2025-11-20",81.5806,81.8186,79.7756,80.5789,932400.0],["2025-11-21",80.9471,85.1562,80.7779,83.9024,1281800.0],["2025-11-24",83.8924,85.3651,83.7631,84.9372,1251300.0],["2025-11-25",85.6238,88.2607,84.5989,87.405,1114900.0],["2025-11-26",87.2756,89.2657,86.5492,89.0169,1158500.0],["2025-11-28",88.9871,89.5543,88.1115,88.2209,789700.0],["2025-12-01",88.1512,90.2906,87.7134,88.8776,1168300.0],["2025-12-02",89.2259,89.5443,88.4398,88.8776,813200.0],["2025-12-03",88.6687,90.6588,88.6687,90.0717,710000.0],["2025-12-04",90.3503,90.8976,89.6239,90.002,577100.0],["2025-12-05",89.6936,92.5693,88.997,92.0817,1267900.0],["2025-12-08",94.5195,96.5694,93.634,94.6091,2784200.0],["2025-12-09",93.8927,94.8977,92.6091,93.2558,897300.0],["2025-12-10",93.5942,97.8729,92.9076,97.6639,1121400.0],["2025-12-11",98.3604,99.9227,98.0818,98.9774,1291500.0],["2025-12-12",99.5943,101.0471,98.5495,99.3455,1240100.0],["2025-12-15",99.5843,100.4202,98.2908,98.9276,932500.0],["2025-12-16",98.9276,99.7037,97.4848,98.2012,916700.0],["2025-12-17",97.7435,98.649,96.5594,97.8231,1301900.0],["2025-12-18",98.5395,100.1615,97.7933,98.7983,1183700.0],["2025-12-19",98.9774,99.5047,98.0122,98.2311,1932600.0],["2025-12-22",98.7684,100.6789,98.251,100.251,776700.0],["2025-12-23",99.7734,100.3008,99.047,99.9824,593900.0],["2025-12-24",100.2311,100.649,99.4351,100.3008,304900.0],["2025-12-26",100.3207,100.5595,99.3853,100.4301,331800.0],["2025-12-29",100.4003,100.5893,99.1664,99.3555,697400.0],["2025-12-30",99.1465,99.6838,98.3803,98.4201,525800.0],["2025-12-31",98.3007,98.3007,97.3853,97.4151,623600.0],["2026-01-02",97.6142,98.858,97.236,98.45,697000.0],["2026-01-05",97.7933,99.9923,97.435,97.4848,785400.0],["2026-01-06",97.1564,101.5446,97.1564,101.0769,1000600.0],["2026-01-07",100.7187,101.2958,98.8381,98.9674,812500.0],["2026-01-08",98.639,103.2362,98.639,101.6739,1007900.0],["2026-01-09",102.1914,104.1019,101.8531,103.7337,723600.0],["2026-01-12",102.9078,104.9277,102.7685,104.8183,647500.0],["2026-01-13",105.087,105.6641,104.3705,105.4352,651400.0],["2026-01-14",106.0522,108.8582,105.2462,107.4452,937800.0],["2026-01-15",108.6094,111.6543,107.1567,110.9975,1092200.0],["2026-01-16",110.7886,111.505,109.1965,109.6542,820500.0],["2026-01-20",108.4602,109.9527,107.8333,108.8383,951700.0],["2026-01-21",109.8035,112.7488,108.9577,110.4105,1117400.0],["2026-01-22",110.7985,111.0672,109.7338,110.4801,731400.0],["2026-01-23",111.0075,111.0075,108.3109,109.0273,620900.0],["2026-01-26",109.3358,109.694,108.2811,109.087,633700.0],["2026-01-27",109.0472,110.5,108.2512,110.4005,645400.0],["2026-01-28",110.4005,110.9677,108.8482,110.0423,640600.0],["2026-01-29",110.699,111.2662,109.7239,111.0075,675300.0],["2026-01-30",111.0672,111.3856,108.092,108.1617,859300.0],["2026-02-02",107.9626,110.5796,107.9626,109.694,813000.0],["2026-02-03",109.4154,112.8881,109.4154,111.1866,762500.0],["2026-02-04",112.2414,114.4205,111.7239,113.6344,1251600.0],["2026-02-05",112.9379,113.6344,111.6145,113.1866,887400.0],["2026-02-06",113.5648,115.5748,113.5648,115.0573,863600.0],["2026-02-09",115.0175,115.2663,113.7339,114.4006,719900.0],["2026-02-10",114.53,115.4753,113.3359,114.7588,1216600.0],["2026-02-11",115.316,117.9131,115.2762,115.8733,763000.0],["2026-02-12",116.4205,118.1619,114.4802,115.1767,774400.0],["2026-02-13",115.0374,118.0027,114.5698,117.2066,692600.0],["2026-02-17",116.331,117.6047,115.7738,116.8783,513700.0],["2026-02-18",117.6246,118.8584,116.2116,116.3907,779400.0],["2026-02-19",116.0424,117.336,115.3061,117.1967,809700.0],["2026-02-20",117.2066,118.8883,116.3111,118.2614,971400.0],["2026-02-23",117.8534,118.7092,114.8086,116.2613,1003700.0],["2026-02-24",116.7987,125.0377,116.7887,121.3858,1907000.0],["2026-02-25",121.6644,124.0625,120.4704,122.1122,1528300.0],["2026-02-26",122.948,124.8486,121.8037,124.1919,1370400.0],["2026-02-27",123.3859,125.6844,121.8237,124.6794,1336000.0],["2026-03-02",123.4157,126.4805,121.4057,126.2815,977800.0],["2026-03-03",123.0078,124.361,119.7838,124.1819,1088600.0],["2026-03-04",125.7143,128.2119,124.9879,126.3113,1432100.0],["2026-03-05",124.9282,126.1024,120.5102,121.5351,969300.0],["2026-03-06",119.4256,119.734,116.0126,116.3608,1091900.0],["2026-03-09",113.7374,116.9195,111.084,116.5803,856800.0],["2026-03-10",116.6002,118.4556,114.1563,114.3558,756700.0],["2026-03-11",114.0765,114.8047,111.9618,112.8994,758400.0],["2026-03-12",111.3932,113.0192,110.5952,112.8296,728400.0],["2026-03-13",113.6276,114.3458,111.0939,112.5403,795200.0],["2026-03-16",113.7274,114.4257,112.5603,113.1089,760000.0],["2026-03-17",114.266,114.8247,112.6301,113.9269,967600.0],["2026-03-18",113.6276,116.0516,112.8396,112.9892,990700.0],["2026-03-19",111.5029,112.5603,110.1563,111.9119,789900.0],["2026-03-20",111.5029,112.3209,109.1488,110.4256,2152600.0],["2026-03-23",113.488,116.9494,112.9094,114.3758,941100.0],["2026-03-24",113.5079,118.8048,113.5079,117.5978,783700.0],["2026-03-25",118.4157,119.3933,117.2985,118.6751,567500.0],["2026-03-26",117.4681,119.1739,115.8322,116.0317,481200.0],["2026-03-27",115.0541,116.5304,113.9867,114.1763,507500.0],["2026-03-30",115.7424,116.4407,111.8321,112.3209,597600.0],["2026-03-31",114.0765,117.488,113.7174,116.7698,536200.0],["2026-04-01",118.0766,119.5729,117.5379,118.5454,495100.0],["2026-04-02",115.9219,119.7424,115.0441,116.7698,355300.0],["2026-04-06",116.1713,117.488,115.0341,117.1688,531500.0],["2026-04-07",116.6302,118.6452,116.5105,116.9893,670600.0],["2026-04-08",121.7275,125.0892,120.7898,124.6901,659800.0],["2026-04-09",124.0717,127.4633,123.5131,127.164,630900.0],["2026-04-10",127.8124,128.3012,126.2563,128.1914,787500.0],["2026-04-13",127.7226,129.8972,126.6353,129.2787,863000.0],["2026-04-14",129.3985,130.5057,127.9321,127.9421,1023700.0],["2026-04-15",127.962,128.78,124.5206,125.5081,945600.0],["2026-04-16",124.73,126.0667,123.9121,125.3884,534500.0],["2026-04-17",126.3261,130.2364,126.3261,128.1815,589600.0],["2026-04-20",128.2513,130.0668,127.8623,129.4184,640200.0],["2026-04-21",129.8074,132.1715,128.7101,131.0144,984200.0],["2026-04-22",132.0219,132.8898,130.6852,132.7102,979300.0],["2026-04-23",133.1591,136.5507,133.1292,135.6629,756600.0],["2026-04-24",134.9147,136.6006,134.2763,135.1741,804400.0],["2026-04-27",135.3836,137.2789,133.2788,133.3586,883300.0],["2026-04-28",133.4584,133.8274,128.7999,129.6977,708800.0],["2026-04-29",130.2064,131.2638,128.5905,128.78,678700.0],["2026-04-30",129.7875,135.5232,129.6877,134.017,881400.0],["2026-05-01",133.4384,134.416,130.795,130.9047,738200.0],["2026-05-04",130.2164,131.6129,127.8523,128.7201,1300400.0],["2026-05-05",124.6901,128.8199,118.8547,127.0543,1965100.0],["2026-05-06",129.6079,132.8798,126.0767,127.3834,974300.0],["2026-05-07",127.6628,127.8922,122.3759,122.715,973100.0],["2026-05-08",123.9121,125.4183,122.5754,123.8722,795200.0],["2026-05-11",124.4009,124.8198,122.6951,123.4133,696900.0],["2026-05-12",122.9944,122.9944,117.6177,119.503,807300.0],["2026-05-13",120.0716,122.8747,118.3559,122.1664,1136100.0],["2026-05-14",123.4831,124.2812,121.1888,122.0467,802000.0],["2026-05-15",121.0093,123.0143,116.6302,116.7,767300.0],["2026-05-18",116.98,117.48,114.01,114.06,1292800.0],["2026-05-19",112.58,113.54,107.37,108.01,1208700.0],["2026-05-20",108.53,108.95,106.31,108.35,1443800.0],["2026-05-21",107.9,109.28,106.12,109.07,967600.0],["2026-05-22",110.1,111.2,108.0,109.87,1004700.0],["2026-05-26",111.16,114.17,110.95,114.09,990400.0],["2026-05-27",114.69,115.77,112.91,113.86,776600.0],["2026-05-28",113.34,115.18,111.1,113.52,1187500.0],["2026-05-29",113.46,115.58,111.69,113.53,1986400.0],["2026-06-01",112.01,113.08,109.46,111.67,1083800.0],["2026-06-02",112.79,116.45,112.76,116.14,779200.0],["2026-06-03",115.64,119.74,115.64,119.05,809600.0],["2026-06-04",118.6,119.6,117.01,118.38,732100.0],["2026-06-05",117.33,118.44,115.42,115.75,694200.0],["2026-06-08",116.51,116.97,115.03,115.48,646300.0],["2026-06-09",117.06,119.49,114.34,117.91,829200.0],["2026-06-10",117.59,119.89,113.41,113.82,781400.0],["2026-06-11",115.12,116.87,113.8,115.52,647600.0],["2026-06-12",116.85,117.58,115.08,117.35,676800.0],["2026-06-15",120.06,121.44,119.02,119.47,743500.0],["2026-06-16",120.17,122.45,120.17,121.03,570100.0],["2026-06-17",121.06,123.01,117.96,118.86,696400.0],["2026-06-18",120.62,121.53,118.94,119.1,1824200.0],["2026-06-22",119.53,122.04,119.0,121.12,864600.0],["2026-06-23",118.67,119.64,116.97,117.0,843700.0],["2026-06-24",116.64,120.29,116.53,119.68,641300.0],["2026-06-25",121.27,125.9,121.27,124.52,514300.0],["2026-06-26",123.2,123.39,119.71,119.84,1239700.0],["2026-06-29",118.85,119.91,114.94,115.36,1097200.0],["2026-06-30",116.37,117.13,110.79,112.74,1192100.0],["2026-07-01",119.55,121.47,117.44,117.46,3367700.0],["2026-07-02",118.13,120.75,115.91,116.37,12259900.0],["2026-07-06",115.77,117.5041,113.6,116.6,1232242.583774],["2026-07-07",115.9,115.9,113.4,114.17,1237440.823336],["2026-07-08",111.93,113.03,109.705,111.75,1133431.151355],["2026-07-09",113.27,115.81,113.27,113.78,759589.759304],["2026-07-10",114.43,115.65,113.74,114.21,501639.717346],["2026-07-13",114.91,116.955,114.48,115.98,813046.588522],["2026-07-14",118.3,118.64,114.11,115.06,547233.92925],["2026-07-15",115.02,115.44,112.03,114.29,675220.040799],["2026-07-16",113.15,116.5,111.92,115.49,603457.45153],["2026-07-17",114.66,115.75,112.93,113.6,642395.146847],["2026-07-20",114.35,114.49,112.285,113.67,717159.624263],["2026-07-21",115.22,116.89,113.3,116.21,782597.096897],["2026-07-22",117,119.99,116.51,119.06,1017533.565284],["2026-07-23",118.84,121.12,118.67,119.64,916731.954752],["2026-07-24",120.21,123.58,119.793,122.34,764230.8695],["2026-07-27",122.99,123.21,119.2,121.91,1092145.137185],["2026-07-28",121.25,123.14,120.09,121.11,908736.011455],["2026-07-29",119.77,120.375,113.71,114.66,1248657.356544],["2026-07-30",116.53,116.53,114.27,115.44,806193.842244],["2026-07-31",116.38,116.39,114.35,114.54,693376.927563],["2026-08-03",114.7,117.53,114.67,116.31,1288845.99204],["2026-08-04",117.84,124.9799,111.855,122.62,2033311.898004],["2026-08-05",122.92,124,117.5,118.13,835920.320386],["2026-08-06",117.73,119.74,115.76,116.24,572074.837051],["2026-08-07",116.51,119.04,115.48,118.88,585670.337116],["2026-08-10",120.54,122.57,119.42,122.15,142246.734822],["2026-08-11",124.21,127.35,124.06,124.99,608248.755446],["2026-08-12",125.85,125.85,121.83,123.6,631388.871246],["2026-08-13",123.67,124.25,121.85,122.92,400585.138536],["2026-08-14",123.4,125.965,122.655,125.87,549491.28741]]}