{"t":"APO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2011-03-30",7.2423,7.3585,7.0293,7.0486,30086900.0],["2011-03-31",6.9905,7.1997,6.9363,6.9712,9582800.0],["2011-04-01",6.9751,7.0603,6.9286,6.9712,3199400.0],["2011-04-04",6.9983,7.0331,6.8937,6.9247,1846600.0],["2011-04-05",6.9247,6.9828,6.8356,6.9634,2353300.0],["2011-04-06",6.9751,7.0293,6.9247,7.0099,474900.0],["2011-04-07",7.1029,7.1067,6.9712,6.9751,702100.0],["2011-04-08",6.9751,7.0293,6.9247,6.9712,304500.0],["2011-04-11",6.9479,7.0099,6.9325,6.9944,486000.0],["2011-04-12",7.0099,7.1029,6.9208,7.0448,624600.0],["2011-04-13",7.1145,7.1145,6.9751,7.0099,199600.0],["2011-04-14",6.9751,7.0757,6.9712,7.068,408000.0],["2011-04-15",7.0796,7.2384,7.0525,7.1648,963000.0],["2011-04-18",7.1648,7.1997,6.9557,7.0409,720700.0],["2011-04-19",7.068,7.0951,7.0022,7.0486,405000.0],["2011-04-20",7.1222,7.1222,7.0099,7.0603,498200.0],["2011-04-21",7.0874,7.1067,6.9053,7.0138,1196100.0],["2011-04-25",6.9867,7.068,6.9867,6.9944,280800.0],["2011-04-26",7.0525,7.0641,6.9324,7.0409,622700.0],["2011-04-27",7.0099,7.0486,6.9867,7.0409,275400.0],["2011-04-28",7.0138,7.0757,6.917,7.0138,539400.0],["2011-04-29",7.0409,7.0448,6.9441,7.0022,196000.0],["2011-05-02",6.9983,7.0874,6.9441,7.0448,555700.0],["2011-05-03",6.9828,7.1067,6.9789,7.0757,377400.0],["2011-05-04",7.0603,7.1029,6.8744,6.9634,614000.0],["2011-05-05",6.9247,7.006,6.855,6.9479,412200.0],["2011-05-06",7.037,7.037,6.9363,6.9596,405600.0],["2011-05-09",7.1029,7.1881,7.0874,7.1648,965400.0],["2011-05-10",7.2035,7.2655,7.1571,7.2462,666400.0],["2011-05-11",7.2655,7.2655,7.1183,7.1571,371000.0],["2011-05-12",7.281,7.3236,6.9867,7.1338,722000.0],["2011-05-13",7.2229,7.2229,6.9944,7.0757,810300.0],["2011-05-16",7.1338,7.1648,6.8124,6.9053,988800.0],["2011-05-17",6.917,6.9324,6.5064,6.6536,980900.0],["2011-05-18",6.7272,7.0409,6.6536,6.9131,823900.0],["2011-05-19",6.9523,7.0582,6.819,6.968,369400.0],["2011-05-20",6.9641,7.0895,6.9641,6.9994,508200.0],["2011-05-23",6.8268,7.0542,6.8151,6.9013,309200.0],["2011-05-24",6.9327,7.0464,6.8739,6.8896,205900.0],["2011-05-25",6.9013,6.9445,6.768,6.8111,285000.0],["2011-05-26",6.7915,7.0464,6.7915,6.9601,430700.0],["2011-05-27",6.9954,7.2503,6.9797,7.1327,622800.0],["2011-05-31",7.0778,7.1288,7.019,7.066,329100.0],["2011-06-01",7.0072,7.0974,6.9366,7.0307,770100.0],["2011-06-02",7.0386,7.0386,6.9445,7.0033,70100.0],["2011-06-03",6.8856,7.0464,6.8856,6.9994,75800.0],["2011-06-06",6.9994,7.015,6.7955,6.8229,183600.0],["2011-06-07",6.8425,6.8503,6.6072,6.6347,219700.0],["2011-06-08",6.6425,6.6857,6.5641,6.568,180600.0],["2011-06-09",6.5288,6.6464,6.3563,6.3876,250900.0],["2011-06-10",6.4425,6.4582,6.07,6.1328,335300.0],["2011-06-13",6.1132,6.1916,5.9877,6.0818,560500.0],["2011-06-14",6.1249,6.2857,6.1249,6.2739,114700.0],["2011-06-15",6.2151,6.372,6.1955,6.2622,210800.0],["2011-06-16",6.1916,6.2935,6.1288,6.223,187600.0],["2011-06-17",6.2622,6.2778,6.1994,6.2543,200300.0],["2011-06-20",6.2465,6.27,6.1249,6.1563,45000.0],["2011-06-21",6.2033,6.3916,6.1798,6.2739,244900.0],["2011-06-22",6.2622,6.4543,6.2622,6.3994,295200.0],["2011-06-23",6.3602,6.3876,6.2739,6.3131,146800.0],["2011-06-24",6.2779,6.3484,6.27,6.2739,174100.0],["2011-06-27",6.2818,6.372,6.27,6.321,24600.0],["2011-06-28",6.4386,6.6896,6.372,6.5053,378500.0],["2011-06-29",6.4386,6.9327,6.3837,6.717,515200.0],["2011-06-30",6.7445,6.7719,6.6857,6.7445,227800.0],["2011-07-01",6.7131,6.7562,6.619,6.7209,150400.0],["2011-07-05",6.6974,6.7641,6.6308,6.6621,158700.0],["2011-07-06",6.6308,6.6661,6.5484,6.619,141800.0],["2011-07-07",6.7327,6.7327,6.5719,6.6151,164900.0],["2011-07-08",6.7758,6.7758,6.5484,6.6661,139400.0],["2011-07-11",6.6072,6.6621,6.4151,6.4857,50700.0],["2011-07-12",6.568,6.6268,6.3759,6.5288,75900.0],["2011-07-13",6.5837,6.5837,6.2935,6.4269,102100.0],["2011-07-14",6.372,6.568,6.2818,6.3759,131500.0],["2011-07-15",6.4229,6.5876,6.3602,6.47,162800.0],["2011-07-18",6.3955,6.4818,6.1837,6.2347,160100.0],["2011-07-19",6.3249,6.368,6.2073,6.2739,320300.0],["2011-07-20",6.2857,6.419,6.2582,6.4073,146500.0],["2011-07-21",6.521,6.6425,6.4386,6.568,310100.0],["2011-07-22",6.5837,6.6661,6.4896,6.6425,194000.0],["2011-07-25",6.7641,6.8347,6.6268,6.7445,287600.0],["2011-07-26",6.7484,6.8425,6.7053,6.7758,280300.0],["2011-07-27",6.8033,6.8151,6.5367,6.5915,98300.0],["2011-07-28",6.5719,6.6621,6.4974,6.6151,101000.0],["2011-07-29",6.5641,6.8151,6.4033,6.7876,153600.0],["2011-08-01",6.8425,7.0346,6.6543,6.8621,250600.0],["2011-08-02",6.9131,6.9131,6.419,6.5955,226500.0],["2011-08-03",6.568,6.8151,6.3641,6.5602,349600.0],["2011-08-04",6.521,6.6543,5.8034,5.8544,347400.0],["2011-08-05",5.8857,6.0308,5.078,5.5093,326300.0],["2011-08-08",5.3132,5.5446,5.0231,5.1917,817600.0],["2011-08-09",5.078,5.9759,4.9995,5.5446,837400.0],["2011-08-10",5.4897,5.5681,5.1054,5.3368,397700.0],["2011-08-11",5.2191,5.3485,5.0976,5.3368,393200.0],["2011-08-12",5.4779,5.4779,5.1368,5.2074,675200.0],["2011-08-15",5.1603,5.4113,5.1525,5.227,292400.0],["2011-08-16",5.227,5.572,5.223,5.5563,419200.0],["2011-08-17",5.4975,5.7524,5.4975,5.6622,154800.0],["2011-08-18",5.4309,5.6184,5.3432,5.5745,166000.0],["2011-08-19",5.5107,5.6144,5.4429,5.5227,298800.0],["2011-08-22",5.5625,5.5825,5.104,5.2714,191600.0],["2011-08-23",5.3313,5.3592,5.1957,5.3233,397400.0],["2011-08-24",5.3432,5.3432,5.2076,5.2555,459000.0],["2011-08-25",5.3233,5.3273,5.1239,5.1837,117300.0],["2011-08-26",5.1837,5.1837,4.8727,4.9883,375600.0],["2011-08-29",5.0601,5.1558,4.9365,5.0282,453300.0],["2011-08-30",5.0083,5.1438,4.9764,5.104,305800.0],["2011-08-31",5.1718,5.2834,5.1399,5.1718,405700.0],["2011-09-01",5.1837,5.1837,5.108,5.1478,374900.0],["2011-09-02",5.0481,5.0721,4.793,4.8328,176700.0],["2011-09-06",4.7929,4.8886,4.789,4.8607,110600.0],["2011-09-07",4.9325,5.0282,4.6534,4.7531,241800.0],["2011-09-08",4.7292,4.7292,4.45,4.474,118600.0],["2011-09-09",4.4381,4.6853,4.4221,4.5856,288800.0],["2011-09-12",4.5298,4.5298,4.2586,4.3264,296700.0],["2011-09-13",4.474,4.5976,4.3862,4.5178,642800.0],["2011-09-14",4.5577,4.781,4.5098,4.7172,751200.0],["2011-09-15",4.7411,4.7571,4.6733,4.7212,207900.0],["2011-09-16",4.7451,4.785,4.7052,4.785,164600.0],["2011-09-19",4.6773,4.7451,4.5856,4.7292,76300.0],["2011-09-20",4.7491,4.781,4.5936,4.6295,110900.0],["2011-09-21",4.6215,4.7012,4.4102,4.4301,94700.0],["2011-09-22",4.3862,4.454,4.1031,4.127,384800.0],["2011-09-23",4.131,4.131,3.9197,4.0074,374900.0],["2011-09-26",4.2387,4.3184,3.9556,3.9875,318200.0],["2011-09-27",4.0513,4.3065,4.0154,4.0473,412200.0],["2011-09-28",4.0593,4.0752,3.9317,3.9755,199200.0],["2011-09-29",4.0194,4.0912,3.9476,4.0872,192200.0],["2011-09-30",4.0872,4.1749,4.0313,4.0832,169500.0],["2011-10-03",4.0912,4.1908,3.7881,3.832,539200.0],["2011-10-04",3.7881,3.9955,3.5289,3.9476,464400.0],["2011-10-05",3.9277,4.1829,3.8519,4.1071,932700.0],["2011-10-06",4.0473,4.151,3.9675,4.1231,433500.0],["2011-10-07",4.147,4.147,4.0712,4.0872,78800.0],["2011-10-10",4.1669,4.2985,4.0912,4.1669,120300.0],["2011-10-11",4.131,4.2826,4.127,4.1948,222700.0],["2011-10-12",4.2467,4.3663,4.1749,4.3224,238200.0],["2011-10-13",4.2945,4.3105,4.1869,4.2786,241300.0],["2011-10-14",4.3184,4.3822,4.2307,4.2945,218200.0],["2011-10-17",4.3464,4.3543,4.2706,4.2945,275000.0],["2011-10-18",4.3184,4.3583,4.2267,4.2786,345800.0],["2011-10-19",4.2945,4.4141,4.1669,4.2028,524800.0],["2011-10-20",4.2307,4.4062,4.1908,4.3464,267800.0],["2011-10-21",4.3982,4.5338,4.3623,4.4939,227700.0],["2011-10-24",4.5258,4.7092,4.458,4.6933,412000.0],["2011-10-25",4.6733,4.6893,4.6016,4.6614,88000.0],["2011-10-26",4.7331,4.9285,4.6973,4.8408,191800.0],["2011-10-27",5.0362,5.3033,5.0362,5.2994,317600.0],["2011-10-28",5.2595,5.3153,5.2076,5.2954,133200.0],["2011-10-31",5.2037,5.3392,5.2037,5.2834,140000.0],["2011-11-01",5.0641,5.1718,5.0282,5.1119,176100.0],["2011-11-02",5.2116,5.2555,5.084,5.2196,220700.0],["2011-11-03",4.8847,5.3352,4.8567,5.1997,191700.0],["2011-11-04",5.1718,5.2834,5.1478,5.2714,128000.0],["2011-11-07",5.2595,5.5625,5.2595,5.5466,354900.0],["2011-11-08",5.5705,5.5984,5.4469,5.5067,188300.0],["2011-11-09",5.407,5.5386,5.3392,5.5067,309000.0],["2011-11-10",5.5665,5.5865,5.1359,5.2714,329800.0],["2011-11-11",5.3392,5.419,5.1558,5.2395,316500.0],["2011-11-14",5.2475,5.2475,5.1399,5.1718,132500.0],["2011-11-15",5.0442,5.1399,4.8926,5.08,272700.0],["2011-11-16",5.0402,5.2116,5.0402,5.1718,98500.0],["2011-11-17",5.1319,5.1797,4.8049,4.8249,161000.0],["2011-11-18",4.8647,5.0202,4.8488,4.9046,59000.0],["2011-11-21",4.8249,4.8249,4.4859,4.6733,226600.0],["2011-11-22",4.6571,4.7342,4.5151,4.6977,17000.0],["2011-11-23",4.6693,4.6896,4.5313,4.5962,193800.0],["2011-11-25",4.5679,4.5881,4.5029,4.5111,31900.0],["2011-11-28",4.6693,4.8153,4.6449,4.7058,230000.0],["2011-11-29",4.7666,5.0141,4.7626,4.9005,136000.0],["2011-11-30",4.9614,5.148,4.9127,5.079,171700.0],["2011-12-01",5.079,5.1398,5.0384,5.1317,191700.0],["2011-12-02",5.1804,5.3386,5.1804,5.2737,105400.0],["2011-12-05",5.363,5.7646,5.363,5.6064,381000.0],["2011-12-06",5.5983,5.6956,5.5455,5.6672,90800.0],["2011-12-07",5.6713,5.6713,5.4319,5.5131,283900.0],["2011-12-08",5.4482,5.509,5.221,5.3427,380200.0],["2011-12-09",5.3751,5.5739,5.3305,5.5009,305200.0],["2011-12-12",5.4319,5.44,5.2859,5.3508,195000.0],["2011-12-13",5.2981,5.436,5.2981,5.3751,211800.0],["2011-12-14",5.3265,5.3265,5.006,5.152,78800.0],["2011-12-15",5.1845,5.2291,4.9573,5.0993,145300.0],["2011-12-16",5.1277,5.1723,4.7058,4.7707,353600.0],["2011-12-19",4.8478,4.9492,4.5273,4.8031,551900.0],["2011-12-20",4.8599,4.9451,4.7829,4.9127,253100.0],["2011-12-21",4.9046,4.9695,4.8478,4.9654,56000.0],["2011-12-22",4.9979,4.9979,4.8802,4.9776,181400.0],["2011-12-23",4.9857,4.9979,4.8964,4.9898,68400.0],["2011-12-27",4.9695,5.0141,4.8964,4.9898,132900.0],["2011-12-28",4.9735,5.0749,4.9654,5.0628,137400.0],["2011-12-29",5.0587,5.0871,4.9695,4.9857,174700.0],["2011-12-30",4.9614,5.0384,4.9492,5.0344,144100.0],["2012-01-03",5.0709,5.3995,5.0709,5.294,465400.0],["2012-01-04",5.2575,5.3549,5.1926,5.3183,97200.0],["2012-01-05",5.2778,5.5212,5.2494,5.436,248400.0],["2012-01-06",5.3914,5.6753,5.3833,5.651,214500.0],["2012-01-09",5.6713,5.6713,5.4806,5.4847,80100.0],["2012-01-10",5.5455,5.6388,5.5455,5.6226,69900.0],["2012-01-11",5.5983,5.655,5.4684,5.509,57400.0],["2012-01-12",5.5009,5.6185,5.4684,5.5577,85000.0],["2012-01-13",5.5131,5.6185,5.4766,5.5374,84500.0],["2012-01-17",5.4766,5.8295,5.4766,5.7281,550400.0],["2012-01-18",5.7727,5.8782,5.6916,5.8701,204700.0],["2012-01-19",5.8782,6.0161,5.7889,5.9836,104400.0],["2012-01-20",6.0567,6.1784,6.008,6.0688,2252600.0],["2012-01-23",6.0769,6.2149,5.6956,6.1459,149700.0],["2012-01-24",6.0972,6.0972,5.8903,6.0445,1515800.0],["2012-01-25",6.0485,6.1256,5.866,5.8701,145600.0],["2012-01-26",5.9228,6.0364,5.8985,5.9431,303800.0],["2012-01-27",5.9147,6.154,5.8619,6.1297,221200.0],["2012-01-30",6.0729,6.1135,5.7281,5.8498,174000.0],["2012-01-31",5.8457,6.1094,5.8173,6.0364,164200.0],["2012-02-01",6.0769,6.1743,5.939,5.9552,204800.0],["2012-02-02",5.9674,6.0688,5.9147,5.935,108900.0],["2012-02-03",5.9918,6.0688,5.935,6.0242,115500.0],["2012-02-06",6.0161,6.0567,5.9634,6.0202,107700.0],["2012-02-07",5.9999,6.2798,5.9634,6.1216,359800.0],["2012-02-08",6.1094,6.15,6.012,6.0891,278600.0],["2012-02-09",6.1094,6.2717,6.0648,6.223,347800.0],["2012-02-10",5.7565,6.1419,5.6875,5.8417,751900.0],["2012-02-13",5.9512,6.012,5.793,5.8417,242700.0],["2012-02-14",5.8863,5.9715,5.8335,5.8863,283500.0],["2012-02-15",5.9715,6.0729,5.9512,6.012,429800.0],["2012-02-16",5.9674,6.0283,5.8335,5.8335,353300.0],["2012-02-17",5.8701,5.9674,5.8417,5.8782,291600.0],["2012-02-21",5.8865,5.9326,5.7818,5.8321,40800.0],["2012-02-22",5.9452,6.0081,5.8447,5.9326,268900.0],["2012-02-23",5.9536,5.9871,5.8237,5.8363,189700.0],["2012-02-24",5.8907,5.9662,5.8363,5.9326,197000.0],["2012-02-27",5.9033,5.941,5.853,5.8782,378000.0],["2012-02-28",5.8782,5.9033,5.8321,5.8446,158800.0],["2012-02-29",5.874,5.8782,5.8111,5.874,136400.0],["2012-03-01",5.8991,5.8991,5.8237,5.8488,106000.0],["2012-03-02",5.8321,5.8907,5.7986,5.8321,144800.0],["2012-03-05",5.8237,5.9075,5.8069,5.8907,468800.0],["2012-03-06",5.8237,5.853,5.7315,5.7944,240500.0],["2012-03-07",5.8237,5.962,5.7315,5.8028,310900.0],["2012-03-08",5.8907,5.8907,5.7734,5.874,162500.0],["2012-03-09",5.9075,5.9703,5.8488,5.9578,119600.0],["2012-03-12",6.008,6.008,5.9117,5.9787,125400.0],["2012-03-13",5.9913,5.9997,5.9033,5.9703,214500.0],["2012-03-14",5.9787,6.0751,5.9159,6.0248,220700.0],["2012-03-15",6.0248,6.0583,5.9871,6.0164,85200.0],["2012-03-16",6.0583,6.1631,5.9955,6.1086,464300.0],["2012-03-19",6.1086,6.117,5.9284,6.0416,219600.0],["2012-03-20",5.9829,6.1086,5.9703,5.9997,164800.0],["2012-03-21",6.0039,6.1002,5.9452,6.1002,304900.0],["2012-03-22",6.0751,6.1547,5.962,5.9787,126500.0],["2012-03-23",6.0081,6.0122,5.8865,5.9745,150800.0],["2012-03-26",6.0206,6.0793,5.9913,6.0374,116300.0],["2012-03-27",6.0541,6.0751,5.9243,5.941,176700.0],["2012-03-28",5.9578,6.0709,5.8698,5.9703,155200.0],["2012-03-29",5.9452,6.1421,5.9326,6.0332,272800.0],["2012-03-30",6.0751,6.0751,5.9159,5.9829,115400.0],["2012-04-02",6.0206,6.1044,5.8991,6.0332,201400.0],["2012-04-03",6.008,6.1589,5.9536,6.0541,215200.0],["2012-04-04",6.0248,6.0248,5.8279,5.9201,265800.0],["2012-04-05",5.9159,6.0667,5.9159,6.0122,66100.0],["2012-04-09",5.9201,5.962,5.8656,5.9326,103500.0],["2012-04-10",5.9243,5.9452,5.6854,5.719,131600.0],["2012-04-11",5.8363,5.8824,5.7692,5.8614,131200.0],["2012-04-12",5.6729,5.8153,5.6729,5.8028,185300.0],["2012-04-13",5.7776,5.7902,5.6645,5.6813,155600.0],["2012-04-16",5.6854,5.7944,5.5304,5.5807,178300.0],["2012-04-17",5.5933,5.7148,5.4634,5.6603,266600.0],["2012-04-18",5.6519,5.8363,5.6016,5.7483,204200.0],["2012-04-19",5.7064,5.8069,5.5598,5.6603,217700.0],["2012-04-20",5.6938,5.6938,5.4005,5.4424,173900.0],["2012-04-23",5.4047,5.4424,5.2455,5.4257,244200.0],["2012-04-24",5.4299,5.5849,5.4047,5.5388,217300.0],["2012-04-25",5.5849,5.7064,5.4718,5.543,317100.0],["2012-04-26",5.5639,5.5639,5.4424,5.4885,282500.0],["2012-04-27",5.5137,5.5723,5.4341,5.4927,173600.0],["2012-04-30",5.4927,5.5262,5.3586,5.3796,172000.0],["2012-05-01",5.3796,5.4634,5.3503,5.4089,172600.0],["2012-05-02",5.3712,5.4466,5.2623,5.3,207000.0],["2012-05-03",5.2916,5.3293,5.145,5.1701,149000.0],["2012-05-04",5.1533,5.1533,5.0193,5.0947,154300.0],["2012-05-07",5.0151,5.1533,5.0151,5.1114,405000.0],["2012-05-08",5.4341,5.5807,5.2623,5.3838,621500.0],["2012-05-09",5.3628,5.4173,5.036,5.0444,355500.0],["2012-05-10",5.0696,5.2748,5.0277,5.0402,357500.0],["2012-05-11",5.0277,5.124,4.8517,5.0067,518300.0],["2012-05-14",4.969,5.0402,4.9187,4.9816,253600.0],["2012-05-15",4.9229,4.9564,4.8098,4.8643,307200.0],["2012-05-16",4.902,5.0067,4.793,4.8014,521200.0],["2012-05-17",4.7629,4.7928,4.493,4.6087,1268500.0],["2012-05-18",4.6215,4.72,4.4716,4.5144,373600.0],["2012-05-21",4.463,4.7286,4.463,4.7157,316800.0],["2012-05-22",4.7072,4.8185,4.6601,4.7928,297800.0],["2012-05-23",4.7886,5.0156,4.7629,5.0027,724200.0],["2012-05-24",5.007,5.0713,4.9213,5.0241,365800.0],["2012-05-25",5.0156,5.067,4.977,5.0627,152000.0],["2012-05-29",5.1141,5.1955,5.0627,5.1441,159200.0],["2012-05-30",5.0884,5.0884,4.9856,5.0027,253300.0],["2012-05-31",5.0199,5.0413,4.8956,4.9984,255200.0],["2012-06-01",4.8014,5.0199,4.7072,4.8657,395100.0],["2012-06-04",4.8742,4.9085,4.8228,4.8914,312800.0],["2012-06-05",4.8657,4.9899,4.7329,4.9685,331700.0],["2012-06-06",5.0113,5.1612,4.8828,5.1398,339200.0],["2012-06-07",5.2126,5.3754,5.1869,5.3539,255200.0],["2012-06-08",5.324,5.4353,5.3197,5.4353,223800.0],["2012-06-11",5.461,5.4696,5.3754,5.4053,268500.0],["2012-06-12",5.3411,5.4482,5.3411,5.4268,332100.0],["2012-06-13",5.3925,5.5124,5.3668,5.4396,141200.0],["2012-06-14",5.4353,5.4996,5.4011,5.4653,93400.0],["2012-06-15",5.461,5.5638,5.4567,5.4953,210300.0],["2012-06-18",5.5038,5.5038,5.3754,5.4739,108100.0],["2012-06-19",5.5167,5.5681,5.4824,5.5295,262500.0],["2012-06-20",5.551,5.551,5.4953,5.5295,233600.0],["2012-06-21",5.551,5.5767,5.4696,5.5295,261700.0],["2012-06-22",5.5338,5.5724,5.4996,5.5253,110400.0],["2012-06-25",5.4824,5.4996,5.4011,5.4482,298800.0],["2012-06-26",5.4653,5.5124,5.4182,5.431,327500.0],["2012-06-27",5.431,5.4696,5.3111,5.4225,145200.0],["2012-06-28",5.3925,5.4096,5.2297,5.2469,387900.0],["2012-06-29",5.3668,5.3796,5.2683,5.3111,314200.0],["2012-07-02",5.3282,5.4696,5.3068,5.4524,236300.0],["2012-07-03",5.4482,5.4696,5.4225,5.4268,78100.0],["2012-07-05",5.4567,5.5253,5.4053,5.4696,85900.0],["2012-07-06",5.4439,5.4439,5.3068,5.3839,51600.0],["2012-07-09",5.3625,5.3796,5.2811,5.3025,89600.0],["2012-07-10",5.2554,5.4139,5.1398,5.3539,394300.0],["2012-07-11",5.3968,5.5295,5.3497,5.3754,136500.0],["2012-07-12",5.3282,5.4867,5.2983,5.4739,161000.0],["2012-07-13",5.5038,5.5424,5.4482,5.5424,53300.0],["2012-07-16",5.4953,5.5681,5.4482,5.5552,91700.0],["2012-07-17",5.5253,5.6066,5.4953,5.5809,136600.0],["2012-07-18",5.5852,5.6495,5.4867,5.6366,929900.0],["2012-07-19",5.658,5.658,5.5724,5.6323,119200.0],["2012-07-20",5.5724,5.7651,5.551,5.7437,179800.0],["2012-07-23",5.7009,5.7651,5.6409,5.7437,50500.0],["2012-07-24",5.7223,5.7608,5.6024,5.7052,95700.0],["2012-07-25",5.7094,5.7823,5.6538,5.6666,94600.0],["2012-07-26",5.6195,5.6752,5.5124,5.5338,78500.0],["2012-07-27",5.5638,5.6709,5.5038,5.6538,60000.0],["2012-07-30",5.6538,5.8465,5.6538,5.7137,88300.0],["2012-07-31",5.7223,5.8165,5.7137,5.8122,98900.0],["2012-08-01",5.8508,6.0735,5.8422,5.9964,195600.0],["2012-08-02",5.9322,6.0093,5.5467,5.7865,393600.0],["2012-08-03",5.9707,5.9707,5.8122,5.8808,81800.0],["2012-08-06",5.915,5.9193,5.6795,5.7694,193100.0],["2012-08-07",5.8893,5.9022,5.7694,5.8037,225500.0],["2012-08-08",5.8251,5.9793,5.7309,5.8893,77800.0],["2012-08-09",5.8208,5.8465,5.778,5.7994,140500.0],["2012-08-10",5.7951,5.8294,5.718,5.7908,161800.0],["2012-08-13",5.7651,5.7951,5.6666,5.6666,189300.0],["2012-08-14",5.6752,5.778,5.6495,5.6709,471100.0],["2012-08-15",5.6837,5.7309,5.6495,5.6837,266800.0],["2012-08-16",5.6666,5.8165,5.6195,5.7052,397700.0],["2012-08-17",5.7052,5.7137,5.6366,5.6837,42600.0],["2012-08-20",5.658,5.7823,5.6323,5.7694,60900.0],["2012-08-21",5.7608,5.8037,5.7394,5.778,225800.0],["2012-08-22",5.7865,5.9279,5.7394,5.9279,266500.0],["2012-08-23",5.893,6.0194,5.8276,5.9802,284000.0],["2012-08-24",5.954,5.954,5.8363,5.8625,112300.0],["2012-08-27",5.8669,5.8974,5.7579,5.7884,108500.0],["2012-08-28",5.7884,5.8974,5.723,5.8756,162800.0],["2012-08-29",5.8843,5.9627,5.8494,5.8843,112900.0],["2012-08-30",5.8799,5.9104,5.7797,5.8407,993500.0],["2012-08-31",5.8843,5.8843,5.7361,5.7797,37300.0],["2012-09-04",5.8058,5.9279,5.7753,5.7928,108600.0],["2012-09-05",5.8146,5.8756,5.7535,5.8756,141900.0],["2012-09-06",5.9104,6.0456,5.8538,5.9235,148100.0],["2012-09-07",5.9104,6.063,5.9104,6.063,88500.0],["2012-09-10",6.0368,6.0979,5.9584,6.0586,104800.0],["2012-09-11",6.0369,6.2068,5.9976,6.0674,270900.0],["2012-09-12",6.1327,6.1458,6.0107,6.0848,91700.0],["2012-09-13",6.1022,6.1894,5.954,6.172,194700.0],["2012-09-14",6.2112,6.4902,6.2112,6.3376,386800.0],["2012-09-17",6.3594,6.5381,6.3594,6.5163,429700.0],["2012-09-18",6.5163,6.5207,6.4291,6.464,241800.0],["2012-09-19",6.4814,6.5381,6.3812,6.5337,356900.0],["2012-09-20",6.4727,6.5381,6.4161,6.5032,175100.0],["2012-09-21",6.5381,6.5643,6.4291,6.5207,272700.0],["2012-09-24",6.4771,6.5337,6.4117,6.4684,101500.0],["2012-09-25",6.4727,6.5468,6.3812,6.3855,286700.0],["2012-09-26",6.3725,6.5207,6.3681,6.4422,298000.0],["2012-09-27",6.4509,6.5425,6.3986,6.4596,469100.0],["2012-09-28",6.5032,6.5032,6.1763,6.3899,265600.0],["2012-10-01",6.4291,6.4771,6.2243,6.3289,516600.0],["2012-10-02",6.3158,6.4248,6.1894,6.2635,380700.0],["2012-10-03",6.2548,6.2897,6.0325,6.2853,385300.0],["2012-10-04",6.2766,6.4814,6.2766,6.4117,366700.0],["2012-10-05",6.4335,6.4902,6.3071,6.4248,377900.0],["2012-10-08",6.3986,6.4989,6.3725,6.4945,363100.0],["2012-10-09",6.4727,6.4945,6.3507,6.3594,292100.0],["2012-10-10",6.3507,6.4553,6.3114,6.3899,290800.0],["2012-10-11",6.4335,6.4989,6.2766,6.3594,408200.0],["2012-10-12",6.2635,6.3289,6.2199,6.3114,270400.0],["2012-10-15",6.3114,6.5294,6.2809,6.5032,359400.0],["2012-10-16",6.4902,6.5686,6.355,6.5512,508600.0],["2012-10-17",6.5207,6.6035,6.4902,6.5643,395900.0],["2012-10-18",6.5686,6.6209,6.525,6.5643,258300.0],["2012-10-19",6.5861,6.6863,6.5207,6.5555,143700.0],["2012-10-22",6.5337,6.6253,6.5032,6.586,250000.0],["2012-10-23",6.5991,6.6209,6.4073,6.5512,556600.0],["2012-10-24",6.5686,6.6078,6.3768,6.5032,487700.0],["2012-10-25",6.5425,6.6471,6.4989,6.6209,292200.0],["2012-10-26",6.5948,6.6689,6.2504,6.4553,261900.0],["2012-10-31",6.6122,6.6819,6.4858,6.6209,287000.0],["2012-11-01",6.6427,6.743,6.573,6.7255,219600.0],["2012-11-02",6.7386,6.7473,6.4596,6.5032,171300.0],["2012-11-05",6.5032,6.5686,6.3812,6.4553,184000.0],["2012-11-06",6.4509,6.586,6.3507,6.586,367700.0],["2012-11-07",6.4989,6.4989,6.1894,6.2984,381800.0],["2012-11-08",6.4161,6.5163,6.1197,6.124,284400.0],["2012-11-09",6.2853,6.4117,6.1633,6.1981,233200.0],["2012-11-12",6.1981,6.3376,6.1981,6.3289,167200.0],["2012-11-13",6.3071,6.4117,6.2417,6.3681,139700.0],["2012-11-14",6.3768,6.4073,6.0281,6.124,1445300.0],["2012-11-15",6.1458,6.3202,6.1109,6.2112,596700.0],["2012-11-16",6.2504,6.3114,6.1502,6.1633,137800.0],["2012-11-19",6.2374,6.5425,6.2112,6.4945,411100.0],["2012-11-20",6.611,6.7812,6.602,6.7767,728900.0],["2012-11-21",6.7633,6.8125,6.6961,6.7991,503700.0],["2012-11-23",6.8304,6.8708,6.7722,6.8663,251400.0],["2012-11-26",6.8484,6.8976,6.7722,6.8394,173800.0],["2012-11-27",6.8528,6.9424,6.7812,6.8707,192700.0],["2012-11-28",6.8573,7.0051,6.7901,6.9245,148400.0],["2012-11-29",6.929,7.023,6.8752,6.9738,441400.0],["2012-11-30",6.9021,7.0633,6.9021,7.0275,485200.0],["2012-12-03",7.0992,7.135,6.9917,7.0589,427600.0],["2012-12-04",7.0589,7.1216,7.0096,7.0768,189000.0],["2012-12-05",7.0544,7.1843,7.0544,7.1305,438100.0],["2012-12-06",7.1081,7.2963,7.0723,7.2559,182100.0],["2012-12-07",7.3052,7.3321,7.1529,7.1798,110000.0],["2012-12-10",7.1843,7.3007,7.135,7.2828,78700.0],["2012-12-11",7.3097,7.3769,7.247,7.3366,195800.0],["2012-12-12",7.3724,7.3724,7.1529,7.2246,319200.0],["2012-12-13",7.238,7.4037,7.2022,7.4037,552200.0],["2012-12-14",7.3455,7.4172,7.2918,7.359,222900.0],["2012-12-17",7.3455,7.5292,7.3455,7.462,170100.0],["2012-12-18",7.4799,7.6322,7.453,7.5784,316100.0],["2012-12-19",7.4665,7.6322,7.4665,7.5874,168000.0],["2012-12-20",7.6143,7.6546,7.5919,7.6501,255400.0],["2012-12-21",7.5202,7.659,7.3858,7.5963,182400.0],["2012-12-24",7.556,7.6232,7.4933,7.5829,48800.0],["2012-12-26",7.5784,7.7352,7.5784,7.668,118700.0],["2012-12-27",7.6411,7.7755,7.5963,7.7397,279200.0],["2012-12-28",7.7038,7.995,7.5963,7.7173,254500.0],["2012-12-31",7.6859,7.874,7.6367,7.7755,215900.0],["2013-01-02",7.9591,8.0577,7.9367,8.0308,539400.0],["2013-01-03",8.0218,8.0711,7.9905,8.0622,1004600.0],["2013-01-04",8.0622,8.3891,8.0308,8.1965,905500.0],["2013-01-07",8.2189,8.2995,8.2144,8.2592,406000.0],["2013-01-08",8.2592,8.3802,8.201,8.3622,370000.0],["2013-01-09",8.2458,8.4921,8.2458,8.4921,566900.0],["2013-01-10",8.4877,8.7295,8.4877,8.6668,849600.0],["2013-01-11",8.622,8.6982,8.5638,8.6444,337300.0],["2013-01-14",8.6444,9.0251,8.5996,8.9311,899700.0],["2013-01-15",8.8773,8.9535,8.6623,8.8101,269500.0],["2013-01-16",8.8684,8.9266,8.8012,8.8818,300200.0],["2013-01-17",8.9266,9.0386,8.9132,8.9803,367600.0],["2013-01-18",9.0341,9.4193,8.9938,9.3835,1078000.0],["2013-01-22",9.4058,9.6298,9.3924,9.585,348600.0],["2013-01-23",9.6164,9.6253,9.491,9.5133,242800.0],["2013-01-24",9.5178,9.5895,9.3207,9.4103,466700.0],["2013-01-25",9.4417,9.6119,9.3745,9.5223,266800.0],["2013-01-28",9.5223,9.6253,9.4014,9.491,271200.0],["2013-01-29",9.4686,9.5268,9.3028,9.4954,446800.0],["2013-01-30",9.4103,9.4865,9.3431,9.379,1268800.0],["2013-01-31",9.3655,10.1225,9.3387,9.9747,806100.0],["2013-02-01",10.1852,10.4808,10.0911,10.1986,1072800.0],["2013-02-04",9.9209,10.0643,9.6612,9.9478,634400.0],["2013-02-05",9.9881,10.0687,9.7463,9.8403,425200.0],["2013-02-06",9.8985,10.3016,9.8045,9.8582,381100.0],["2013-02-07",9.9926,10.0777,9.7463,9.9209,391400.0],["2013-02-08",10.7271,10.7271,10.0508,10.1628,756500.0],["2013-02-11",10.2524,10.2524,9.8806,9.9299,450300.0],["2013-02-12",9.9389,10.015,9.8045,9.8448,366500.0],["2013-02-13",9.9254,9.9702,9.6522,9.6746,537700.0],["2013-02-14",9.697,10.0463,9.6567,9.9747,775800.0],["2013-02-15",10.0499,10.5153,9.9888,10.4353,1983900.0],["2013-02-19",10.4306,10.8443,10.3554,10.6939,1594800.0],["2013-02-20",10.8114,11.2109,10.3836,10.4729,1546300.0],["2013-02-21",10.44,10.4729,9.923,9.9653,1630400.0],["2013-02-22",10.0781,10.4118,9.8713,10.2802,1141900.0],["2013-02-25",10.4118,10.9242,10.3225,10.5529,1434400.0],["2013-02-26",10.6234,10.6798,10.205,10.5482,491800.0],["2013-02-27",10.5529,10.896,10.5246,10.7691,250600.0],["2013-02-28",10.7926,11.2438,10.708,11.0511,535900.0],["2013-03-01",10.9383,11.1404,10.8255,11.0041,363200.0],["2013-03-04",11.1404,11.2721,11.0699,11.1404,1006000.0],["2013-03-05",11.2626,11.6904,11.2485,11.2815,467400.0],["2013-03-06",11.3332,11.3332,11.1968,11.2391,505000.0],["2013-03-07",11.2297,11.2814,11.1639,11.2767,346000.0],["2013-03-08",11.3285,11.5071,11.1874,11.2815,338500.0],["2013-03-11",11.2815,11.5165,11.0652,11.2815,603200.0],["2013-03-12",11.2955,11.5165,11.1498,11.2344,382200.0],["2013-03-13",11.305,11.3802,11.2391,11.2815,516700.0],["2013-03-14",11.3332,11.3473,10.9054,11.131,914400.0],["2013-03-15",11.131,11.225,10.8349,11.0323,911100.0],["2013-03-18",10.9853,10.9853,10.7644,10.8255,1039000.0],["2013-03-19",10.8725,10.9336,10.6187,10.7033,890200.0],["2013-03-20",10.6986,10.7691,10.44,10.5858,1933400.0],["2013-03-21",10.5435,10.6704,10.4165,10.487,3324200.0],["2013-03-22",10.567,10.6046,10.2943,10.4353,447600.0],["2013-03-25",10.487,10.6469,10.1533,10.1862,556200.0],["2013-03-26",10.2426,10.487,10.1486,10.4212,597800.0],["2013-03-27",10.3178,10.4306,10.1627,10.299,526000.0],["2013-03-28",10.3977,10.4306,10.1439,10.1721,375800.0],["2013-04-01",10.3131,10.5764,10.2661,10.4776,678700.0],["2013-04-02",10.5294,11.2203,10.5294,11.0699,650800.0],["2013-04-03",11.1686,11.4366,10.9148,11.0229,784200.0],["2013-04-04",11.0464,11.3097,10.9242,11.2956,546700.0],["2013-04-05",11.2297,11.4836,11.1169,11.3943,533500.0],["2013-04-08",11.4084,11.8737,11.3943,11.7938,830800.0],["2013-04-09",11.8784,12.5177,11.7938,12.4143,1506300.0],["2013-04-10",12.3908,12.9549,12.1041,12.231,1413000.0],["2013-04-11",12.3673,12.4284,11.9395,11.9583,1565600.0],["2013-04-12",12.0194,12.1981,11.5682,11.6105,818800.0],["2013-04-15",11.6575,11.9818,10.5106,10.7832,2364200.0],["2013-04-16",11.0652,11.6716,10.9571,11.4319,1475700.0],["2013-04-17",11.3614,11.4507,11.0464,11.352,481600.0],["2013-04-18",11.4225,11.54,11.1263,11.3755,440900.0],["2013-04-19",11.446,11.9066,11.4272,11.7327,619100.0],["2013-04-22",11.916,11.9254,11.5353,11.822,629600.0],["2013-04-23",11.9207,12.2639,11.9207,12.0147,722000.0],["2013-04-24",12.0241,12.1464,11.7421,11.7609,720600.0],["2013-04-25",11.8784,12.231,11.7985,12.231,863500.0],["2013-04-26",12.2639,12.4002,12.0382,12.1605,670600.0],["2013-04-29",12.278,12.4002,12.1746,12.2169,550500.0],["2013-04-30",12.3485,12.8703,12.2827,12.654,1068900.0],["2013-05-01",12.7198,12.7856,12.057,12.1511,582200.0],["2013-05-02",12.3485,12.4754,12.2028,12.3391,331500.0],["2013-05-03",12.5318,12.6681,12.3814,12.4989,683300.0],["2013-05-06",13.0348,13.2275,12.419,12.4566,1547000.0],["2013-05-07",12.8326,12.9267,12.5835,12.7574,1103500.0],["2013-05-08",12.4566,12.7856,12.2686,12.6681,1041300.0],["2013-05-09",12.6305,12.6305,11.9724,12.0241,1812300.0],["2013-05-10",11.6293,11.775,11.5259,11.681,16606400.0],["2013-05-13",11.7045,11.8173,11.6669,11.7515,6323900.0],["2013-05-14",11.7852,12.4538,11.7371,12.3143,4866900.0],["2013-05-15",12.3143,12.6991,12.093,12.6558,2546300.0],["2013-05-16",12.6655,12.8867,12.4538,12.8338,1777900.0],["2013-05-17",12.8723,13.2186,12.7472,13.1513,1196000.0],["2013-05-20",12.8915,12.9348,12.5644,12.6029,2658600.0],["2013-05-21",12.627,13.0214,12.5693,12.6655,1197400.0],["2013-05-22",12.6655,12.7809,11.8477,12.0882,2020000.0],["2013-05-23",11.79,11.8092,11.2224,11.5062,2893600.0],["2013-05-24",11.4966,12.069,11.4292,12.0449,1283800.0],["2013-05-28",12.2662,12.5308,11.8333,11.8525,1587400.0],["2013-05-29",11.6649,11.8237,11.2993,11.6264,1256700.0],["2013-05-30",11.814,11.992,11.4821,11.9006,1739600.0],["2013-05-31",11.7419,11.9054,11.5495,11.5687,802900.0],["2013-06-03",11.5928,11.8958,11.1021,11.232,1399800.0],["2013-06-04",11.232,11.4581,10.9771,11.1647,1470500.0],["2013-06-05",11.0733,11.1598,10.7943,10.8905,1199800.0],["2013-06-06",10.8712,11.4244,10.7991,11.3763,1172800.0],["2013-06-07",11.5351,11.867,11.2945,11.5591,1294900.0],["2013-06-10",11.6986,11.867,11.4966,11.7323,1037300.0],["2013-06-11",11.4966,11.6697,11.2609,11.3138,669900.0],["2013-06-12",11.7082,11.9054,11.1743,11.4437,939300.0],["2013-06-13",11.3619,11.713,11.3234,11.5591,746400.0],["2013-06-14",11.5591,11.588,11.1983,11.4004,566800.0],["2013-06-17",11.4244,11.7756,11.4244,11.5447,615100.0],["2013-06-18",11.5447,11.6553,11.3619,11.6457,715700.0],["2013-06-19",11.6457,11.8285,11.5399,11.612,726700.0],["2013-06-20",11.4052,11.4581,10.8472,11.1454,1437900.0],["2013-06-21",11.2079,11.256,10.7702,10.9049,722600.0],["2013-06-24",10.7173,10.7558,10.0342,10.4672,2817900.0],["2013-06-25",10.4672,11.256,10.4527,10.751,1968300.0],["2013-06-26",10.876,11.131,10.7895,10.9434,1147900.0],["2013-06-27",11.232,11.6649,11.0011,11.3042,1882000.0],["2013-06-28",11.2609,11.6842,11.1598,11.5928,1192000.0],["2013-07-01",11.6842,11.7804,11.3523,11.3715,382700.0],["2013-07-02",11.3474,11.4677,11.0925,11.2079,642200.0],["2013-07-03",11.0829,11.1935,10.8857,11.0685,487300.0],["2013-07-05",11.1839,11.4052,10.876,11.3282,483200.0],["2013-07-08",11.3042,11.7852,11.3042,11.5831,944300.0],["2013-07-09",11.6313,11.7707,11.4148,11.5495,1110700.0],["2013-07-10",11.535,11.6842,11.2512,11.4581,894000.0],["2013-07-11",11.6649,11.9391,11.5976,11.9103,646000.0],["2013-07-12",11.9103,12.069,11.8285,12.0209,585200.0],["2013-07-15",12.0594,12.2951,11.9535,12.1363,798900.0],["2013-07-16",12.1123,12.2325,11.6697,11.8525,1314900.0],["2013-07-17",11.9343,12.1075,11.7371,11.7804,799100.0],["2013-07-18",11.8429,12.6991,11.7852,12.4586,1282500.0],["2013-07-19",12.4779,12.7136,12.3432,12.5741,576100.0],["2013-07-22",12.6895,13.0022,12.5596,12.9204,1045100.0],["2013-07-23",12.805,13.0118,12.7232,12.829,701500.0],["2013-07-24",12.9252,12.9637,12.5644,12.8146,574000.0],["2013-07-25",12.6991,13.0022,12.627,12.8098,630100.0],["2013-07-26",12.651,12.9733,12.6318,12.9733,434000.0],["2013-07-29",12.9348,12.9348,12.5693,12.7953,970600.0],["2013-07-30",12.5693,12.7953,12.4298,12.6751,642700.0],["2013-07-31",12.7617,12.8819,12.4875,12.8531,390600.0],["2013-08-01",12.9878,13.3149,12.7328,13.1465,859900.0],["2013-08-02",13.185,13.4207,12.9396,13.1609,422000.0],["2013-08-05",13.1609,13.3341,13.0695,13.2571,967100.0],["2013-08-06",13.3485,13.6131,13.31,13.4111,1250700.0],["2013-08-07",13.2667,13.5169,13.108,13.4159,956200.0],["2013-08-08",13.7093,13.8728,13.4207,13.4928,1922100.0],["2013-08-09",13.6997,13.7093,13.2523,13.4592,914100.0],["2013-08-12",13.3533,13.5842,13.2283,13.4976,832800.0],["2013-08-13",13.6323,14.0604,13.4784,14.0316,1518500.0],["2013-08-14",14.0605,14.1999,13.9546,14.0893,1272400.0],["2013-08-15",13.9258,13.9258,13.6516,13.8103,4355200.0],["2013-08-16",13.8055,14.0797,13.6419,13.9402,624100.0],["2013-08-19",13.9546,14.1807,13.743,13.7526,1156200.0],["2013-08-20",13.8055,13.9161,13.6804,13.6997,688400.0],["2013-08-21",13.6564,13.7814,13.387,13.4447,510800.0],["2013-08-22",13.5457,13.6265,13.162,13.2074,709500.0],["2013-08-23",13.2074,13.4801,13.0055,13.1267,1146600.0],["2013-08-26",13.1872,13.3993,13.1317,13.1771,522600.0],["2013-08-27",13.0156,13.1469,12.7631,12.8591,728300.0],["2013-08-28",12.7985,12.8641,12.5107,12.7732,779700.0],["2013-08-29",12.748,13.1014,12.6773,12.9197,432000.0],["2013-08-30",12.8692,13.0105,12.8086,12.8187,385000.0],["2013-09-03",13.0257,13.1267,12.8692,12.9903,588800.0],["2013-09-04",12.9752,13.5558,12.9752,13.369,752200.0],["2013-09-05",13.3639,13.5709,13.2983,13.3639,399400.0],["2013-09-06",13.475,13.5659,13.3286,13.3639,275300.0],["2013-09-09",13.4548,13.5911,13.2882,13.5104,325100.0],["2013-09-10",13.576,13.8739,13.4902,13.8335,572000.0],["2013-09-11",13.995,14.4696,13.995,14.4242,1204400.0],["2013-09-12",14.4141,14.6362,14.1263,14.4141,1648000.0],["2013-09-13",14.51,14.5151,14.1919,14.3283,569200.0],["2013-09-16",14.6867,14.8331,14.51,14.7473,1267600.0],["2013-09-17",14.7675,15.0856,14.5908,14.9442,1283200.0],["2013-09-18",14.9442,15.1209,14.8937,15.0351,930800.0],["2013-09-19",15.1361,15.1361,14.7776,14.7978,1136700.0],["2013-09-20",14.7675,14.7675,14.1011,14.2374,1181100.0],["2013-09-23",14.1717,14.2374,13.9546,14.0859,1046800.0],["2013-09-24",14.0607,14.1112,13.884,14.0001,961800.0],["2013-09-25",14.0001,14.1869,13.8436,14.0253,891000.0],["2013-09-26",14.1263,14.2879,14.0102,14.0556,558300.0],["2013-09-27",14.0152,14.5252,13.9597,14.298,690000.0],["2013-09-30",14.1061,14.3636,13.99,14.2677,675300.0],["2013-10-01",14.2374,14.7019,14.2374,14.6413,848900.0],["2013-10-02",14.6211,15.03,14.4949,15.03,669000.0],["2013-10-03",15.1058,15.1966,14.6817,14.8937,1021600.0],["2013-10-04",14.919,15.4188,14.9038,15.3228,609300.0],["2013-10-07",15.1966,15.2623,15.0856,15.1411,862600.0],["2013-10-08",15.1158,15.2118,14.8735,14.9139,554200.0],["2013-10-09",15.0704,15.1259,14.717,14.7624,963800.0],["2013-10-10",14.919,15.2522,14.8079,15.1512,1049600.0],["2013-10-11",15.3178,15.7469,15.0401,15.4945,908400.0],["2013-10-14",15.4743,15.5349,14.9745,15.4491,1458900.0],["2013-10-15",15.5147,15.9438,15.5147,15.7116,1151500.0],["2013-10-16",15.8277,16.3073,15.8227,16.2569,947200.0],["2013-10-17",16.378,16.6507,16.1458,16.6052,956500.0],["2013-10-18",16.6608,17.1303,16.5295,17.0697,1793500.0],["2013-10-21",17.0949,17.1101,16.7062,16.8678,992800.0],["2013-10-22",16.898,17.3878,16.7769,17.2414,1103100.0],["2013-10-23",17.1656,17.2262,16.787,17.1606,655000.0],["2013-10-24",17.0949,17.6099,17.0091,17.3524,1141600.0],["2013-10-25",17.5998,17.5998,16.8678,16.9435,688400.0],["2013-10-28",16.9788,17.0394,16.373,16.6709,989300.0],["2013-10-29",16.7971,16.9132,16.5244,16.8425,682900.0],["2013-10-30",16.8779,17.0495,16.0852,16.1963,642900.0],["2013-10-31",15.9893,16.373,15.8126,16.2871,765100.0],["2013-11-01",16.3275,16.7213,16.3275,16.6002,309800.0],["2013-11-04",16.7466,16.9435,16.5598,16.792,381300.0],["2013-11-05",16.7668,17.2666,16.5749,17.2363,498900.0],["2013-11-06",17.2363,17.2363,16.8122,16.9233,467900.0],["2013-11-07",16.9233,17.1152,15.5652,16.1559,3428400.0],["2013-11-08",15.7823,16.0499,15.545,15.9136,1661100.0],["2013-11-11",15.8025,15.8025,15.1562,15.2017,2289900.0],["2013-11-12",15.1461,15.2269,14.7473,14.818,1900900.0],["2013-11-13",14.6463,15.1714,14.5857,15.0906,1558200.0],["2013-11-14",15.0401,15.2774,14.818,15.2168,1529000.0],["2013-11-15",15.2471,15.2825,15.131,15.2572,1596300.0],["2013-11-18",15.2572,15.4642,14.919,15.2825,1416100.0],["2013-11-19",15.3582,15.3885,15.0856,15.1714,928500.0],["2013-11-20",15.1871,15.4901,14.837,14.8841,1037100.0],["2013-11-21",14.649,15.5371,14.649,15.3438,997200.0],["2013-11-22",15.4326,15.861,15.2759,15.767,1450200.0],["2013-11-25",15.8087,15.8296,15.5632,15.7565,1561900.0],["2013-11-26",15.6729,15.9759,15.605,15.8349,997600.0],["2013-11-27",15.9028,15.9341,15.605,15.6886,801500.0],["2013-11-29",15.8297,15.8767,15.6102,15.7722,320200.0],["2013-12-02",15.7252,16.1431,15.511,15.7043,1054700.0],["2013-12-03",15.4901,15.6207,15.2027,15.349,1154200.0],["2013-12-04",15.3072,15.7983,15.255,15.6834,2190800.0],["2013-12-05",15.6155,15.8088,15.5841,15.6259,477200.0],["2013-12-06",15.8349,15.8401,15.6311,15.7774,817400.0],["2013-12-09",15.8296,15.9341,15.7147,15.8035,591500.0],["2013-12-10",15.8558,15.9237,15.6834,15.8035,505900.0],["2013-12-11",15.8453,15.9237,15.5162,15.6207,356300.0],["2013-12-12",15.5423,15.6729,15.302,15.5162,620800.0],["2013-12-13",15.652,15.7408,15.396,15.7408,846100.0],["2013-12-16",15.7513,16.0647,15.7513,15.9289,806700.0],["2013-12-17",15.9759,15.9864,15.6729,15.7304,667700.0],["2013-12-18",15.7774,15.9341,15.6729,15.861,1149300.0],["2013-12-19",15.908,16.1379,15.6729,15.8976,762000.0],["2013-12-20",15.9759,16.629,15.9341,16.2424,1262300.0],["2013-12-23",16.2737,16.4252,16.0073,16.0804,733900.0],["2013-12-24",16.0491,16.1745,15.9341,16.0021,199100.0],["2013-12-26",16.0282,16.2998,16.0282,16.0909,300400.0],["2013-12-27",16.1745,16.3625,16.0386,16.3364,390900.0],["2013-12-30",16.3625,16.4043,16.0647,16.1745,398800.0],["2013-12-31",16.1483,16.6708,16.1483,16.514,560900.0],["2014-01-02",16.467,17.0835,16.3939,16.8797,1046900.0],["2014-01-03",16.9999,17.4805,16.9059,17.3186,722000.0],["2014-01-06",17.4805,17.538,17.3551,17.3708,1106500.0],["2014-01-07",17.5537,17.888,17.5014,17.7417,1489900.0],["2014-01-08",17.7992,18.3321,17.7417,18.3164,2110100.0],["2014-01-09",18.5358,18.6403,18.1858,18.3582,1692000.0],["2014-01-10",18.5776,18.8075,18.3373,18.6612,1533800.0],["2014-01-13",18.8389,19.0739,18.5045,18.6142,2106000.0],["2014-01-14",18.6403,18.9538,18.4784,18.9224,807600.0],["2014-01-15",18.5829,18.7291,18.3164,18.6769,1198000.0],["2014-01-16",18.6508,18.8389,18.3948,18.8336,1373000.0],["2014-01-17",18.7448,18.8545,18.2015,18.3164,1025500.0],["2014-01-21",18.4418,18.6142,18.144,18.3896,766700.0],["2014-01-22",18.5097,18.6403,18.3373,18.3478,582200.0],["2014-01-23",18.3164,18.3948,17.5014,17.6425,871400.0],["2014-01-24",17.4596,17.4649,16.629,16.8223,1384600.0],["2014-01-27",16.9477,17.0835,16.1483,16.582,1418900.0],["2014-01-28",16.5193,16.9633,16.42,16.8432,965400.0],["2014-01-29",16.5976,16.8118,16.4722,16.5349,789100.0],["2014-01-30",16.77,17.1723,16.7648,17.0887,745200.0],["2014-01-31",16.932,17.3447,16.8536,16.9529,509100.0],["2014-02-03",16.9529,17.0312,15.6259,16.0334,1622800.0],["2014-02-04",16.0125,16.6655,15.9707,16.5402,926800.0],["2014-02-05",16.5454,16.6812,16.2371,16.514,643500.0],["2014-02-06",16.6133,16.8379,16.3625,16.6028,1150800.0],["2014-02-07",16.723,16.8536,16.326,16.6655,2080200.0],["2014-02-10",17.1044,17.1305,16.8745,16.979,710900.0],["2014-02-11",16.8484,16.9738,16.7596,16.8066,1239300.0],["2014-02-12",16.7491,16.9059,16.6812,16.7648,771600.0],["2014-02-13",16.6342,16.7126,16.3521,16.629,1244200.0],["2014-02-14",16.51,16.921,16.4938,16.6668,1069400.0],["2014-02-18",16.6939,17.1481,16.51,16.537,917000.0],["2014-02-19",16.6019,16.8074,16.4992,16.7642,716000.0],["2014-02-20",16.7588,16.8182,16.629,16.7479,812500.0],["2014-02-21",16.7155,17.1373,16.6776,17.0454,1389800.0],["2014-02-24",17.0291,17.2779,17.0021,17.1481,1147000.0],["2014-02-25",17.2779,17.3049,16.8777,17.1049,744300.0],["2014-02-26",17.1806,17.6402,17.1211,17.3103,1507000.0],["2014-02-27",17.5213,17.6781,17.1643,17.3158,583500.0],["2014-02-28",17.332,17.5916,17.186,17.4077,633400.0],["2014-03-03",17.0886,17.2671,16.7642,17.2509,914800.0],["2014-03-04",17.4347,18.0512,17.3969,17.4455,1802400.0],["2014-03-05",17.4455,17.9917,17.3158,17.8511,1203900.0],["2014-03-06",17.7159,18.2135,17.7159,17.9647,689500.0],["2014-03-07",18.0566,18.0945,17.4023,17.5753,1243400.0],["2014-03-10",17.5753,17.7213,17.478,17.5753,324100.0],["2014-03-11",17.7105,17.8295,17.5267,17.7267,565000.0],["2014-03-12",17.6078,17.6727,17.1752,17.624,383000.0],["2014-03-13",17.7322,17.8619,17.0724,17.3752,642000.0],["2014-03-14",17.3049,17.4077,17.0346,17.213,417800.0],["2014-03-17",17.2941,17.5483,17.2401,17.3861,400200.0],["2014-03-18",17.5753,17.5753,17.1697,17.3969,386300.0],["2014-03-19",17.4347,17.7105,17.3158,17.597,802700.0],["2014-03-20",17.4996,17.5267,17.0346,17.451,1123300.0],["2014-03-21",17.4672,17.5753,17.1157,17.1643,841600.0],["2014-03-24",17.1698,17.1698,16.2721,16.8074,1307000.0],["2014-03-25",16.8345,17.2184,16.5424,16.683,560000.0],["2014-03-26",16.7371,17.0454,16.4397,16.4613,558100.0],["2014-03-27",16.5154,17.0724,16.4505,16.8831,666900.0],["2014-03-28",17.0778,17.4834,16.8074,17.4131,713100.0],["2014-03-31",17.5213,17.5645,17.0129,17.1968,833600.0],["2014-04-01",17.1427,17.2671,17.0508,17.2076,503200.0],["2014-04-02",17.2509,17.2779,16.8669,16.948,432500.0],["2014-04-03",17.2076,17.4347,17.1049,17.1914,978100.0],["2014-04-04",17.4834,17.5429,16.7101,16.7642,1375200.0],["2014-04-07",16.629,16.7209,15.7908,15.9151,2271900.0],["2014-04-08",15.8178,15.8827,15.2013,15.2716,2122000.0],["2014-04-09",15.3203,15.7854,15.0769,15.688,1453700.0],["2014-04-10",15.7908,15.8773,15.0283,15.1743,824200.0],["2014-04-11",14.9634,15.1148,14.4983,14.866,2729300.0],["2014-04-14",14.9634,15.0769,14.7417,14.8985,1554700.0],["2014-04-15",15.0066,15.2229,14.6659,14.8282,1200300.0],["2014-04-16",14.958,15.3311,14.8606,15.2338,1206100.0],["2014-04-17",15.3203,15.8286,15.2121,15.3095,966200.0],["2014-04-21",15.3581,15.9314,15.3149,15.9206,1214200.0],["2014-04-22",15.9638,16.51,15.9205,16.3315,1399700.0],["2014-04-23",16.3153,16.537,16.0503,16.0557,717000.0],["2014-04-24",16.1152,16.2018,15.7042,15.7151,668800.0],["2014-04-25",15.6826,15.807,15.2175,15.2662,1607900.0],["2014-04-28",15.3581,15.4014,14.4875,14.5902,1301100.0],["2014-04-29",14.4821,15.1851,14.4821,14.7957,2954100.0],["2014-04-30",14.839,14.839,14.5848,14.6713,3021700.0],["2014-05-01",14.7525,14.839,14.5632,14.601,1546300.0],["2014-05-02",14.7254,14.9634,14.6713,14.7579,827900.0],["2014-05-05",14.601,14.7957,14.5253,14.6659,626100.0],["2014-05-06",14.7471,14.8336,14.5794,14.6173,1144500.0],["2014-05-07",14.7362,14.8606,13.8115,14.5091,3277800.0],["2014-05-08",13.9467,14.7471,13.9088,14.044,1774000.0],["2014-05-09",14.0603,14.2117,13.9359,14.163,1210600.0],["2014-05-12",14.0386,14.0819,13.4762,13.871,4252400.0],["2014-05-13",13.8602,13.9197,13.6817,13.8602,1860100.0],["2014-05-14",13.9034,13.9521,13.725,13.8926,1535300.0],["2014-05-15",13.9251,13.9521,13.4113,13.6709,1812000.0],["2014-05-16",13.7604,13.9002,13.5367,13.5814,1272600.0],["2014-05-19",13.5646,13.7212,13.4639,13.5311,1923100.0],["2014-05-20",13.5814,13.6765,13.4751,13.559,2320300.0],["2014-05-21",13.559,13.7716,13.4583,13.6429,1729800.0],["2014-05-22",13.7045,13.8611,13.6206,13.766,1404600.0],["2014-05-23",13.7604,13.8667,13.7045,13.8219,1018000.0],["2014-05-27",13.9058,14.4484,13.8779,13.973,2925800.0],["2014-05-28",13.9842,14.0289,13.9282,14.0009,1944500.0],["2014-05-29",14.0737,14.152,13.8667,13.9562,1238300.0],["2014-05-30",13.8052,14.0233,13.8052,13.8891,952700.0],["2014-06-02",13.8667,14.0569,13.8499,13.9674,800400.0],["2014-06-03",14.0401,14.0401,13.8051,13.8443,995800.0],["2014-06-04",13.8835,14.3701,13.7884,14.1743,1736800.0],["2014-06-05",14.2415,14.9575,14.1743,14.8735,1925200.0],["2014-06-06",14.9071,15.3994,14.8959,15.1588,2436100.0],["2014-06-09",15.1476,15.1588,14.9407,15.0414,2419300.0],["2014-06-10",15.0414,15.2427,15.019,15.1029,652800.0],["2014-06-11",15.0749,15.5783,14.9015,15.2204,1636600.0],["2014-06-12",15.2148,15.377,15.1644,15.2987,956800.0],["2014-06-13",15.3098,15.3098,15.1309,15.2259,889400.0],["2014-06-16",15.2315,15.2483,15.1476,15.2148,1166700.0],["2014-06-17",15.2427,15.679,15.1644,15.6734,933900.0],["2014-06-18",15.6175,16.0762,15.4609,16.0258,1110100.0],["2014-06-19",16.0818,16.1825,15.679,15.6958,779600.0],["2014-06-20",15.7797,15.8133,15.5839,15.6399,730200.0],["2014-06-23",15.7238,15.7909,15.2371,15.4721,540200.0],["2014-06-24",15.4721,15.6175,15.0693,15.1364,1489400.0],["2014-06-25",15.1644,15.2148,14.9351,15.0749,813900.0],["2014-06-26",15.0861,15.2148,14.9686,15.0749,538000.0],["2014-06-27",15.0525,15.6063,14.9127,15.5056,1201100.0],["2014-06-30",15.5448,15.6622,15.377,15.5056,1587300.0],["2014-07-01",15.6175,15.6902,15.4329,15.4553,947400.0],["2014-07-02",15.5504,15.707,15.4497,15.5783,1401100.0],["2014-07-03",15.6455,15.6902,15.3266,15.3882,490100.0],["2014-07-07",15.4049,15.4833,15.2763,15.3826,712700.0],["2014-07-08",15.2763,15.3658,14.8232,14.9686,1227800.0],["2014-07-09",14.7729,14.812,14.4316,14.5491,2371600.0],["2014-07-10",14.3086,14.51,14.0625,14.3198,1668600.0],["2014-07-11",14.331,14.4932,14.1911,14.331,582800.0],["2014-07-14",14.3757,15.0134,14.3757,14.991,1299900.0],["2014-07-15",15.0637,15.2427,15.019,15.17,840600.0],["2014-07-16",15.2092,15.5056,15.1868,15.4497,1042800.0],["2014-07-17",15.4944,15.5728,15.17,15.2707,1258700.0],["2014-07-18",15.3154,15.6343,15.2931,15.4105,990300.0],["2014-07-21",15.7629,15.7629,15.2987,15.4553,433200.0],["2014-07-22",15.5616,15.6623,15.2204,15.3043,964300.0],["2014-07-23",15.3266,15.4665,15.1812,15.4497,419800.0],["2014-07-24",15.4553,15.4888,15.2483,15.3043,607800.0],["2014-07-25",15.2371,15.2371,14.9127,15.1085,816200.0],["2014-07-28",15.0413,15.1476,14.8232,14.9295,589300.0],["2014-07-29",14.9686,15.1197,14.8344,14.8903,697100.0],["2014-07-30",14.963,15.1308,14.9015,15.0302,739300.0],["2014-07-31",14.8456,14.9686,14.605,14.6889,910800.0],["2014-08-01",14.6051,14.8176,14.3421,14.6554,969300.0],["2014-08-04",14.7729,14.8232,14.4261,14.5603,592900.0],["2014-08-05",14.5267,14.5883,14.2694,14.482,855800.0],["2014-08-06",14.0009,14.3086,13.794,14.124,1982700.0],["2014-08-07",14.1855,14.3533,13.5982,13.8331,3840400.0],["2014-08-08",13.8387,13.8387,13.5422,13.6933,984300.0],["2014-08-11",13.7045,13.8611,13.6485,13.7157,992400.0],["2014-08-12",13.5367,13.8387,13.2514,13.4639,2762600.0],["2014-08-13",13.4975,13.7492,13.4807,13.6765,1568400.0],["2014-08-14",13.6373,13.7548,13.6262,13.6485,617700.0],["2014-08-15",13.4527,13.6262,13.4248,13.4695,1154600.0],["2014-08-18",13.5311,13.6485,13.4136,13.5926,2575200.0],["2014-08-19",13.7045,13.7604,13.436,13.4751,1069200.0],["2014-08-20",13.458,13.6006,13.4523,13.4808,1341300.0],["2014-08-21",13.5208,13.6861,13.4295,13.6747,1054400.0],["2014-08-22",13.6633,13.7146,13.5436,13.5607,953700.0],["2014-08-25",13.7317,13.88,13.5607,13.823,1277900.0],["2014-08-26",14.245,14.245,13.7203,13.8971,798000.0],["2014-08-27",13.9598,14.0169,13.7888,13.8914,708000.0],["2014-08-28",13.8743,13.9199,13.7489,13.8572,367800.0],["2014-08-29",13.9484,14.0454,13.8914,13.9142,631200.0],["2014-09-02",13.9598,13.9998,13.6633,13.6747,3439600.0],["2014-09-03",13.7888,13.8287,13.344,13.344,3766000.0],["2014-09-04",13.344,13.4466,13.2299,13.2527,2642500.0],["2014-09-05",13.2698,13.4979,13.1615,13.401,2615700.0],["2014-09-08",13.458,13.6462,13.4466,13.4979,900300.0],["2014-09-09",13.5265,13.5265,13.344,13.4238,1356200.0],["2014-09-10",13.401,13.6861,13.3212,13.4922,1191200.0],["2014-09-11",13.4694,13.5379,13.2869,13.5036,1128600.0],["2014-09-12",13.515,13.6177,13.3326,13.458,1981000.0],["2014-09-15",13.4238,13.5379,13.0702,13.2071,1088300.0],["2014-09-16",13.2299,13.2869,12.9733,13.0874,1604700.0],["2014-09-17",13.133,13.2698,13.0531,13.1615,703800.0],["2014-09-18",13.2356,13.2356,13.0531,13.0817,781000.0],["2014-09-19",13.0817,13.1387,12.8593,12.9163,1124300.0],["2014-09-22",13.0588,13.3212,12.7794,12.8935,1635000.0],["2014-09-23",12.8878,13.0817,12.8307,13.0588,1503600.0],["2014-09-24",13.1045,13.401,13.0474,13.3782,1327300.0],["2014-09-25",13.3383,13.4238,13.1501,13.3383,1101800.0],["2014-09-26",13.3953,13.7717,13.2869,13.6861,972800.0],["2014-09-29",13.612,13.7717,13.4181,13.612,1031300.0],["2014-09-30",13.5892,13.7317,13.5264,13.5949,1394300.0],["2014-10-01",13.612,13.612,13.0417,13.2812,1744000.0],["2014-10-02",13.2356,13.3269,12.8136,13.2641,1829700.0],["2014-10-03",13.4409,13.5322,13.3497,13.4979,698400.0],["2014-10-06",13.4865,13.7146,13.4865,13.6234,712000.0],["2014-10-07",13.6177,13.6177,13.2755,13.3098,969800.0],["2014-10-08",13.3725,13.6519,12.9904,13.5493,1194600.0],["2014-10-09",13.5322,13.5322,12.9505,13.0132,2001600.0],["2014-10-10",12.9904,13.036,12.5456,12.5513,1363500.0],["2014-10-13",12.5798,12.6882,12.0096,12.0267,1661500.0],["2014-10-14",12.0438,12.1749,11.7701,11.9126,1712400.0],["2014-10-15",11.8328,12.2263,11.4165,12.1065,2031600.0],["2014-10-16",11.8271,12.3061,11.4678,12.1065,1595800.0],["2014-10-17",12.3061,12.8079,12.3061,12.557,1040600.0],["2014-10-20",12.5627,12.9961,12.5456,12.9676,727700.0],["2014-10-21",13.1159,13.4751,12.9562,13.4067,769100.0],["2014-10-22",13.4751,13.4922,13.1045,13.1615,922200.0],["2014-10-23",13.247,13.3896,13.0588,13.1273,970100.0],["2014-10-24",13.1216,13.4694,13.1159,13.3668,567400.0],["2014-10-27",13.3098,13.3098,13.0645,13.2128,318300.0],["2014-10-28",13.1957,13.6405,13.1672,13.5949,776500.0],["2014-10-29",13.555,13.6804,13.2014,13.344,828400.0],["2014-10-30",12.9334,13.2299,12.7338,12.9277,1439400.0],["2014-10-31",13.0588,13.1615,12.7965,12.9733,1238100.0],["2014-11-03",12.9448,13.133,12.8364,12.8935,1266900.0],["2014-11-04",12.922,13.0132,12.7281,12.768,2001600.0],["2014-11-05",12.9163,12.9961,12.7794,12.8421,943300.0],["2014-11-06",12.9163,13.0018,12.8022,12.8764,841400.0],["2014-11-07",12.8935,13.458,12.8764,13.3326,1404700.0],["2014-11-10",13.4124,13.5607,13.3098,13.3725,1065500.0],["2014-11-11",13.3155,13.6405,13.1273,13.4124,1249200.0],["2014-11-12",13.4065,13.5772,13.2417,13.2829,1193600.0],["2014-11-13",13.3182,13.6125,13.2829,13.3182,1030700.0],["2014-11-14",13.3241,13.5595,13.2829,13.4654,761700.0],["2014-11-17",13.4654,13.4948,13.2417,13.3535,848400.0],["2014-11-18",13.3536,13.8832,13.3536,13.7361,1617600.0],["2014-11-19",13.7361,13.7537,13.4183,13.6007,1061100.0],["2014-11-20",13.5713,14.0539,13.4889,13.9774,1854900.0],["2014-11-21",14.0892,14.2893,14.048,14.1892,1827000.0],["2014-11-24",14.2187,14.56,14.1892,14.407,1572800.0],["2014-11-25",14.354,14.5894,14.2363,14.5188,1862900.0],["2014-11-26",14.4482,14.819,14.4482,14.7071,1297100.0],["2014-11-28",14.6836,14.6836,14.3187,14.3835,451600.0],["2014-12-01",14.3776,14.3776,13.7302,13.8891,1974700.0],["2014-12-02",13.842,14.1245,13.8244,13.9126,2061400.0],["2014-12-03",13.9303,14.2775,13.8597,14.1304,788500.0],["2014-12-04",14.1245,14.2481,13.9421,14.1127,626500.0],["2014-12-05",14.1245,14.254,13.8597,13.8891,2805500.0],["2014-12-08",13.7949,13.9068,13.2535,13.4654,1899200.0],["2014-12-09",13.3124,13.7184,13.0181,13.5595,1759300.0],["2014-12-10",13.5419,13.5419,13.124,13.1829,1538400.0],["2014-12-11",13.1946,13.8479,13.1829,13.3889,1358700.0],["2014-12-12",13.2417,13.483,13.1888,13.4242,2051500.0],["2014-12-15",13.4301,13.4712,12.8886,12.9769,2098400.0],["2014-12-16",13.0769,13.1299,12.6944,12.8298,1582600.0],["2014-12-17",12.8651,13.4477,12.8062,12.9475,2625600.0],["2014-12-18",13.124,13.3889,13.0652,13.277,1279400.0],["2014-12-19",13.2594,13.5301,13.1829,13.3594,1063900.0],["2014-12-22",13.3594,13.6772,13.2476,13.3594,790900.0],["2014-12-23",13.4006,13.9774,13.2476,13.7832,856000.0],["2014-12-24",13.7537,13.8008,13.6007,13.7302,299900.0],["2014-12-26",13.8008,13.8773,13.6772,13.8656,420100.0],["2014-12-29",13.8714,14.0245,13.7773,13.7832,482600.0],["2014-12-30",13.7302,14.2952,13.689,13.9126,818100.0],["2014-12-31",13.948,14.1422,13.8008,13.8773,505700.0],["2015-01-02",13.948,14.0598,13.6772,13.8714,395700.0],["2015-01-05",13.7655,13.8067,13.2653,13.4477,982700.0],["2015-01-06",13.2476,13.4242,12.9357,13.024,1203700.0],["2015-01-07",13.124,13.589,13.0769,13.4065,1047500.0],["2015-01-08",13.5419,14.0245,13.4124,14.0186,889000.0],["2015-01-09",14.0068,14.0951,13.9244,14.048,1040400.0],["2015-01-12",14.0362,14.0362,13.742,13.7949,1097300.0],["2015-01-13",13.9303,14.1245,13.8008,14.101,2110900.0],["2015-01-14",13.9068,14.2775,13.8008,14.1834,1223800.0],["2015-01-15",14.1892,14.3305,13.7125,13.842,1057500.0],["2015-01-16",13.8597,14.1539,13.6007,14.0951,865700.0],["2015-01-20",14.1422,14.1716,13.8185,14.0774,656500.0],["2015-01-21",14.048,14.5953,14.0009,14.2599,1020900.0],["2015-01-22",14.3011,14.8131,14.3011,14.5894,1246200.0],["2015-01-23",14.5541,14.6542,14.4717,14.4894,797600.0],["2015-01-26",14.4894,14.8248,14.4305,14.8072,635600.0],["2015-01-27",14.6542,14.9249,14.5894,14.866,659700.0],["2015-01-28",15.0073,15.0544,14.7307,14.8366,2363000.0],["2015-01-29",14.8307,14.866,14.5129,14.7425,1005600.0],["2015-01-30",14.507,14.7778,14.4776,14.6365,626300.0],["2015-02-02",14.6542,14.713,14.407,14.6189,979100.0],["2015-02-03",14.713,15.1838,14.6365,15.1191,1056400.0],["2015-02-04",15.0779,15.1132,14.7189,14.8072,1264600.0],["2015-02-05",14.3893,14.713,13.9597,14.4482,2012200.0],["2015-02-06",14.3305,14.3835,14.1245,14.3011,1687800.0],["2015-02-09",14.2952,14.3599,14.048,14.0833,1516300.0],["2015-02-10",14.0833,14.1304,13.8008,13.9833,3097400.0],["2015-02-11",14.0068,14.2363,13.7714,14.1422,1683200.0],["2015-02-12",14.4046,14.4657,14.0628,14.2459,1371700.0],["2015-02-13",14.3253,14.5084,14.2581,14.4657,1348500.0],["2015-02-17",14.5145,14.5877,14.307,14.4535,1021800.0],["2015-02-18",14.3741,14.4962,14.0994,14.2398,1294700.0],["2015-02-19",14.1422,14.4046,14.1239,14.3314,921200.0],["2015-02-20",14.2887,14.3863,14.0567,14.3436,727400.0],["2015-02-23",14.3009,14.3619,13.9591,14.0445,1483500.0],["2015-02-24",14.0384,14.2642,13.9468,14.1116,1193300.0],["2015-02-25",14.1055,14.4229,14.1055,14.3619,1520600.0],["2015-02-26",14.3802,14.5145,14.0689,14.0994,1500600.0],["2015-02-27",14.1971,14.3985,14.0384,14.2337,933600.0],["2015-03-02",14.2703,14.3558,14.0018,14.1544,1084500.0],["2015-03-03",14.1605,14.307,14.014,14.1605,1599800.0],["2015-03-04",14.0994,14.2581,13.8675,13.9407,1546000.0],["2015-03-05",14.1605,14.2032,13.7637,13.8553,953000.0],["2015-03-06",13.8553,13.9468,13.428,13.5989,1926600.0],["2015-03-09",13.6234,13.6417,13.2938,13.3304,1279700.0],["2015-03-10",13.1656,13.2754,13.1168,13.1961,1308700.0],["2015-03-11",13.19,13.5074,13.1778,13.4341,1141500.0],["2015-03-12",13.4708,13.7027,13.4525,13.5989,978800.0],["2015-03-13",13.5501,13.7943,13.5501,13.7515,1012100.0],["2015-03-16",13.8309,13.8919,13.6234,13.8858,969000.0],["2015-03-17",13.8675,13.898,13.4586,13.605,751100.0],["2015-03-18",13.428,13.6905,13.3426,13.4708,1279500.0],["2015-03-19",13.4586,13.5501,13.3609,13.544,524000.0],["2015-03-20",13.428,13.6966,13.428,13.5745,718800.0],["2015-03-23",13.5684,13.6905,13.4769,13.483,946700.0],["2015-03-24",13.4769,13.4769,13.2816,13.4341,923200.0],["2015-03-25",13.4463,13.4952,13.2205,13.2816,1195700.0],["2015-03-26",13.2754,13.2938,12.8177,12.9825,1790000.0],["2015-03-27",12.9825,12.9947,12.7933,12.8604,2006700.0],["2015-03-30",12.9581,13.3365,12.8604,13.1229,1361200.0],["2015-03-31",13.0679,13.2877,13.0069,13.1839,966000.0],["2015-04-01",13.1534,13.2754,13.0801,13.1168,869400.0],["2015-04-02",13.0923,13.2327,13.0313,13.1168,1028300.0],["2015-04-06",12.9642,13.1473,12.9336,13.1168,672700.0],["2015-04-07",13.0435,13.1656,12.9703,13.0679,2145700.0],["2015-04-08",13.0801,13.0801,12.8177,12.8238,1038100.0],["2015-04-09",12.8238,13.2083,12.6834,12.8421,1309300.0],["2015-04-10",12.9214,12.9764,12.8055,12.9703,1430600.0],["2015-04-13",12.9642,13.251,12.9642,13.0435,2496200.0],["2015-04-14",13.013,13.4525,13.013,13.2388,1509100.0],["2015-04-15",13.2571,13.4952,13.2571,13.3853,1233500.0],["2015-04-16",13.4525,13.5867,13.4097,13.4769,942700.0],["2015-04-17",13.367,13.483,13.2938,13.4647,775700.0],["2015-04-20",13.4891,13.5806,13.4464,13.4952,702600.0],["2015-04-21",13.5135,13.5196,13.2877,13.3792,1206800.0],["2015-04-22",13.3731,13.3853,13.0618,13.2754,2008800.0],["2015-04-23",13.2083,13.3792,13.1778,13.2754,1870400.0],["2015-04-24",13.2755,13.5013,13.2755,13.4402,824100.0],["2015-04-27",13.5562,13.6539,13.428,13.5928,1523900.0],["2015-04-28",13.6356,13.721,13.5013,13.6478,1272300.0],["2015-04-29",13.6356,13.8309,13.5135,13.7698,489000.0],["2015-04-30",13.8065,14.0567,13.7698,13.953,951600.0],["2015-05-01",14.0201,14.0445,13.9346,13.9652,363500.0],["2015-05-04",14.0323,14.2398,13.9957,14.13,737700.0],["2015-05-05",14.13,14.1849,13.8126,13.8736,878600.0],["2015-05-06",13.5562,13.9041,13.4525,13.7882,897200.0],["2015-05-07",13.1229,13.6905,13.1229,13.5501,1554600.0],["2015-05-08",13.605,13.7698,13.3914,13.3975,1732500.0],["2015-05-11",13.3426,13.4952,13.2022,13.2327,1450000.0],["2015-05-12",13.1961,13.2327,13.0801,13.1778,495000.0],["2015-05-13",13.1473,13.3365,13.1473,13.2144,1016300.0],["2015-05-14",13.2449,13.3304,13.129,13.2205,662000.0],["2015-05-15",13.2266,13.4586,13.2022,13.3487,732500.0],["2015-05-18",13.3983,13.4726,13.1504,13.4602,913300.0],["2015-05-19",13.3859,13.516,13.2929,13.3611,1064900.0],["2015-05-20",13.7267,13.7267,13.3859,13.5098,1593400.0],["2015-05-21",13.485,13.5098,13.3363,13.4355,959300.0],["2015-05-22",13.3859,13.4912,13.3487,13.4788,714400.0],["2015-05-26",13.4726,13.5284,13.2186,13.5098,1117700.0],["2015-05-27",13.547,13.6895,13.454,13.6152,1088800.0],["2015-05-28",13.6276,13.8321,13.5718,13.7825,976100.0],["2015-05-29",13.8011,13.8692,13.6771,13.7577,444700.0],["2015-06-01",13.7825,13.8816,13.6152,13.8073,912800.0],["2015-06-02",13.8197,14.08,13.7205,13.8816,1958500.0],["2015-06-03",14.0118,14.2845,13.894,14.1853,1386200.0],["2015-06-04",14.1109,14.2163,13.9126,14.0862,700500.0],["2015-06-05",14.0676,14.0676,13.7825,13.894,823200.0],["2015-06-08",13.9064,13.9312,13.5532,13.7577,1023500.0],["2015-06-09",13.7825,13.8197,13.2681,13.2867,1272200.0],["2015-06-10",13.3115,13.3859,13.0512,13.3177,1402100.0],["2015-06-11",13.3487,13.4788,13.2991,13.3487,587400.0],["2015-06-12",13.3301,13.3797,13.1814,13.2681,743200.0],["2015-06-15",13.2185,13.2929,13.1442,13.2,346200.0],["2015-06-16",13.2186,13.2867,13.0636,13.1938,565000.0],["2015-06-17",13.2247,13.3363,13.0884,13.2062,664200.0],["2015-06-18",13.2495,13.5284,13.2495,13.4045,1800600.0],["2015-06-19",13.4355,13.4974,13.3983,13.4293,427100.0],["2015-06-22",13.485,13.8135,13.485,13.8073,1457700.0],["2015-06-23",13.7763,14.1109,13.7701,14.0366,1139900.0],["2015-06-24",14.0552,14.1109,13.8445,13.9932,682100.0],["2015-06-25",12.9707,14.2287,12.9707,14.0242,1100500.0],["2015-06-26",14.0304,14.0985,13.7639,13.8878,553200.0],["2015-06-29",13.7267,14.0366,13.7143,13.7267,1008200.0],["2015-06-30",13.8631,13.9312,13.7143,13.7267,351400.0],["2015-07-01",13.8073,14.0118,13.5346,13.6524,840600.0],["2015-07-02",13.6709,13.8754,13.6028,13.7267,606800.0],["2015-07-06",13.6771,13.7019,13.485,13.6152,634200.0],["2015-07-07",13.5594,13.578,13.1752,13.5346,1043500.0],["2015-07-08",13.4417,13.4417,13.0636,13.1752,540500.0],["2015-07-09",13.3115,13.3859,13.2062,13.3115,674300.0],["2015-07-10",13.4355,13.5842,13.4169,13.5408,1119900.0],["2015-07-13",13.7453,13.7453,13.5532,13.6338,517700.0],["2015-07-14",13.609,14.0118,13.609,13.8569,660200.0],["2015-07-15",13.9312,13.9994,13.7701,13.8135,595100.0],["2015-07-16",13.8197,13.9126,13.609,13.6957,486800.0],["2015-07-17",13.6709,13.8321,13.5718,13.7329,644700.0],["2015-07-20",13.7453,13.7763,13.4478,13.5036,2862200.0],["2015-07-21",13.3983,13.6647,13.3983,13.5408,675200.0],["2015-07-22",13.5098,13.6276,12.9831,13.1442,1120600.0],["2015-07-23",13.107,13.2124,12.5307,12.8281,996200.0],["2015-07-24",12.7971,12.7971,12.4377,12.6174,1649300.0],["2015-07-27",12.4377,12.7104,12.4067,12.5059,1323600.0],["2015-07-28",12.5431,12.7786,12.4377,12.6174,1456900.0],["2015-07-29",13.0512,13.0512,12.6112,12.6608,718700.0],["2015-07-30",12.6608,12.8095,12.5555,12.8095,860200.0],["2015-07-31",12.8343,12.9149,12.7166,12.7476,493900.0],["2015-08-03",12.76,13.0574,12.5802,12.6112,598700.0],["2015-08-04",12.636,12.7909,12.605,12.729,474000.0],["2015-08-05",12.8281,12.8901,12.4501,12.5307,600900.0],["2015-08-06",12.4501,12.5369,12.2642,12.4811,826700.0],["2015-08-07",12.4935,13.2557,12.4129,13.1256,1608000.0],["2015-08-10",13.1504,13.6586,13.1504,13.5718,1154100.0],["2015-08-11",13.3921,13.4726,12.8901,12.9645,955300.0],["2015-08-12",12.9025,12.9645,12.5307,12.9087,628200.0],["2015-08-13",13.1628,13.1628,12.698,13.014,457700.0],["2015-08-14",12.8686,13.0962,12.7611,13.0962,851100.0],["2015-08-17",13.033,13.052,12.8876,12.9761,708400.0],["2015-08-18",12.3943,12.8812,12.3817,12.6536,773600.0],["2015-08-19",12.584,12.6157,12.3184,12.3184,1025200.0],["2015-08-20",12.2868,12.2868,11.7873,11.9201,1531800.0],["2015-08-21",11.7809,12.0212,11.7303,11.9137,1589300.0],["2015-08-24",11.3825,11.4331,9.7068,11.4331,2053400.0],["2015-08-25",11.6734,11.8315,11.1486,11.1992,1784900.0],["2015-08-26",11.4142,11.5912,11.332,11.3952,1489900.0],["2015-08-27",11.5659,11.9833,11.5596,11.8821,1895400.0],["2015-08-28",11.8568,12.1224,11.8062,12.0465,848600.0],["2015-08-31",12.0212,12.0465,11.6987,11.7493,722800.0],["2015-09-01",11.5786,11.762,11.4584,11.5786,1031300.0],["2015-09-02",11.7367,11.958,11.5596,11.9517,2358400.0],["2015-09-03",12.0339,12.2046,11.8252,12.0212,723800.0],["2015-09-04",11.8568,11.958,11.6987,11.8948,413400.0],["2015-09-08",12.0781,12.3627,11.9517,12.3437,691700.0],["2015-09-09",12.4006,12.5461,12.0908,12.1098,801300.0],["2015-09-10",12.0655,12.1224,11.9327,12.0402,885600.0],["2015-09-11",11.9453,12.0529,11.8062,11.9453,385300.0],["2015-09-14",11.958,11.958,11.7177,11.8062,348700.0],["2015-09-15",11.8568,12.0212,11.8125,12.0023,558000.0],["2015-09-16",12.0276,12.1856,11.8695,12.1856,457800.0],["2015-09-17",12.0655,12.3627,11.9201,11.9706,922200.0],["2015-09-18",11.8631,11.8631,11.5533,11.7999,983000.0],["2015-09-21",11.7936,11.9454,11.7114,11.8252,420400.0],["2015-09-22",11.724,11.724,11.3889,11.509,524900.0],["2015-09-23",11.5217,11.5217,11.1296,11.3572,754500.0],["2015-09-24",11.2308,11.2624,10.9083,11.2245,860500.0],["2015-09-25",11.2497,11.3067,10.9905,11.1865,2039200.0],["2015-09-28",11.1928,11.1992,10.8767,10.9589,1375400.0],["2015-09-29",10.9272,10.9589,10.4024,10.5731,1100200.0],["2015-09-30",10.6174,10.883,10.5731,10.864,809600.0],["2015-10-01",10.864,11.2055,10.864,11.1296,976800.0],["2015-10-02",10.9905,11.3193,10.845,11.3193,1132900.0],["2015-10-05",11.4015,11.7114,11.2624,11.5596,2349100.0],["2015-10-06",11.6355,11.7493,11.547,11.6355,1153600.0],["2015-10-07",11.6418,11.8062,11.6355,11.762,1393000.0],["2015-10-08",11.7051,11.7999,11.5659,11.7999,1024800.0],["2015-10-09",11.8315,11.8758,11.743,11.7746,931400.0],["2015-10-12",11.7809,11.8315,11.6671,11.7493,839500.0],["2015-10-13",11.6987,11.7493,11.5849,11.7051,691900.0],["2015-10-14",11.7177,11.7873,11.5723,11.6355,1135400.0],["2015-10-15",11.6987,11.7556,11.4774,11.7556,524100.0],["2015-10-16",11.743,11.7809,11.6671,11.743,538000.0],["2015-10-19",11.6671,11.7683,11.6671,11.7493,791400.0],["2015-10-20",11.762,11.8126,11.6545,11.7556,475600.0],["2015-10-21",11.7683,11.7683,11.4142,11.4205,477800.0],["2015-10-22",11.4901,11.7936,11.4711,11.762,1139100.0],["2015-10-23",11.7936,11.8252,11.7177,11.7556,492700.0],["2015-10-26",11.705,11.7556,11.5596,11.6228,663300.0],["2015-10-27",11.5533,11.6861,11.4584,11.6671,790000.0],["2015-10-28",11.8062,11.8062,11.4521,11.5217,663500.0],["2015-10-29",11.5153,11.6987,11.4521,11.6292,482900.0],["2015-10-30",11.6418,11.6987,11.4205,11.5533,700300.0],["2015-11-02",11.6608,11.9264,11.6102,11.8884,1213500.0],["2015-11-03",11.9011,12.1161,11.8062,11.9896,951700.0],["2015-11-04",11.9896,12.1287,11.8884,11.9959,1055100.0],["2015-11-05",12.0276,12.0276,11.4774,11.724,1409000.0],["2015-11-06",11.6987,11.7493,11.5849,11.6861,607700.0],["2015-11-09",11.6671,11.6924,11.4458,11.4711,507600.0],["2015-11-10",11.509,11.6545,11.2624,11.3762,589300.0],["2015-11-11",11.3762,11.547,11.2814,11.528,1023900.0],["2015-11-12",11.4331,11.4774,11.2877,11.332,697700.0],["2015-11-13",11.3699,11.3699,11.1043,11.2308,576200.0],["2015-11-16",11.1296,11.3509,11.098,11.1675,518700.0],["2015-11-17",11.2181,11.2498,10.4656,10.5225,1442100.0],["2015-11-18",10.5419,11.0199,10.3998,10.8713,1053100.0],["2015-11-19",10.8843,11.1233,10.8197,10.9812,688400.0],["2015-11-20",10.9812,11.007,10.684,10.7034,713500.0],["2015-11-23",10.8132,10.9424,10.5677,10.6453,650200.0],["2015-11-24",10.6194,10.7615,10.4644,10.5807,1106000.0],["2015-11-25",10.6065,10.6711,10.4515,10.5225,1412300.0],["2015-11-27",10.5936,10.7422,10.4644,10.5548,346400.0],["2015-11-30",10.5613,10.5936,10.4644,10.5484,995100.0],["2015-12-01",10.7357,10.7874,10.3933,10.4192,1183000.0],["2015-12-02",10.4192,10.5871,10.3287,10.3675,1086900.0],["2015-12-03",10.3029,10.374,10.0445,10.122,1854900.0],["2015-12-04",10.135,10.3029,10.1285,10.2383,951200.0],["2015-12-07",10.2254,10.3287,10.1091,10.1414,933100.0],["2015-12-08",9.8637,10.0897,9.7345,9.9993,1264000.0],["2015-12-09",9.9735,10.135,9.6699,9.8637,1250000.0],["2015-12-10",9.9476,10.3352,9.9412,9.9799,1034500.0],["2015-12-11",9.8507,9.8895,9.6182,9.7409,1447600.0],["2015-12-14",9.6957,9.8507,9.1402,9.3663,2147300.0],["2015-12-15",9.5278,10.1866,9.4244,10.0122,2038000.0],["2015-12-16",10.122,10.1737,9.7668,10.051,1226700.0],["2015-12-17",10.0704,10.0962,9.883,10.0058,658300.0],["2015-12-18",10.0058,10.0058,9.5342,9.5342,857900.0],["2015-12-21",9.5859,9.7086,9.4826,9.6828,663900.0],["2015-12-22",9.6893,9.7991,9.6182,9.6893,621200.0],["2015-12-23",9.6893,10.2641,9.6893,10.2641,1084400.0],["2015-12-24",10.2319,10.2319,9.9476,10.0768,269800.0],["2015-12-28",9.9476,10.0122,9.8314,9.8701,1062200.0],["2015-12-29",9.9024,10.0122,9.812,9.9347,798100.0],["2015-12-30",9.8766,10.1543,9.7861,9.8507,1030600.0],["2015-12-31",9.8184,9.9218,9.7345,9.8055,758800.0],["2016-01-04",9.6763,10.0122,9.5084,9.9928,541000.0],["2016-01-05",9.9929,10.0381,9.7538,9.8378,928900.0],["2016-01-06",9.6311,9.657,9.4438,9.5924,1643500.0],["2016-01-07",9.4438,9.644,9.3275,9.405,958100.0],["2016-01-08",9.4115,9.5278,9.0368,9.0433,692700.0],["2016-01-11",9.0562,9.179,8.9206,9.0562,2428600.0],["2016-01-12",9.1337,9.2306,8.8818,9.1208,1518200.0],["2016-01-13",9.1596,9.3275,8.9077,8.9981,1617600.0],["2016-01-14",9.0239,9.0433,8.4878,8.6493,2320100.0],["2016-01-15",8.4167,8.772,8.1002,8.6428,1507300.0],["2016-01-19",8.7332,8.9077,8.3005,8.5265,1246100.0],["2016-01-20",8.3198,8.5718,8.0098,8.3974,1298400.0],["2016-01-21",8.4296,8.8818,8.4296,8.4942,1124800.0],["2016-01-22",8.5976,8.9206,8.5976,8.9141,825000.0],["2016-01-25",8.8237,8.9593,8.5007,8.5524,1048700.0],["2016-01-26",8.5588,8.9206,8.5201,8.8689,849300.0],["2016-01-27",8.8689,8.9529,8.6622,8.7849,1038100.0],["2016-01-28",8.8624,8.9141,8.5072,8.6751,771600.0],["2016-01-29",8.7849,8.9335,8.6299,8.772,654500.0],["2016-02-01",8.6751,8.9722,8.4878,8.772,1153600.0],["2016-02-02",8.6493,8.6945,8.2811,8.3586,1370400.0],["2016-02-03",8.5718,8.7074,8.055,8.2229,2741400.0],["2016-02-04",8.1713,8.8818,8.1584,8.6557,4021300.0],["2016-02-05",8.6816,8.8237,8.5459,8.7849,1918600.0],["2016-02-08",8.6234,8.688,8.1002,8.3586,2945200.0],["2016-02-09",8.2165,8.5524,8.1131,8.5072,2161700.0],["2016-02-10",8.6234,8.7526,8.3134,8.3651,1913600.0],["2016-02-11",8.1777,8.2811,7.9775,8.139,2891000.0],["2016-02-12",8.2552,8.6622,8.1906,8.6557,1994500.0],["2016-02-16",8.6557,9.1854,8.5588,9.1208,2510100.0],["2016-02-17",9.2263,9.6942,9.1208,9.6612,1922900.0],["2016-02-18",9.7403,10.2807,9.4437,10.2807,4840800.0],["2016-02-19",9.9841,9.9841,9.6612,9.826,3183100.0],["2016-02-22",10.0171,10.0237,9.8062,9.8853,1832200.0],["2016-02-23",9.7732,9.8655,9.5821,9.6876,959000.0],["2016-02-24",9.5558,9.6283,9.3185,9.6085,1121900.0],["2016-02-25",9.6744,9.8391,9.5162,9.7337,1248600.0],["2016-02-26",9.7667,9.9644,9.7073,9.9314,606200.0],["2016-02-29",9.9512,10.2675,9.7996,10.2477,1087300.0],["2016-03-01",10.3927,10.5707,10.2477,10.3795,1461700.0],["2016-03-02",10.5179,10.6432,10.2807,10.4718,734300.0],["2016-03-03",10.4652,10.9199,10.4125,10.9199,1266200.0],["2016-03-04",10.9858,11.1835,10.8804,11.1045,1181400.0],["2016-03-07",11.0386,11.256,10.9661,11.256,925300.0],["2016-03-08",11.2033,11.2824,10.9068,11.0715,870700.0],["2016-03-09",11.0847,11.2626,10.9068,11.0781,470500.0],["2016-03-10",11.1506,11.1638,10.8211,11.0715,396300.0],["2016-03-11",11.1638,11.2692,11.0583,11.144,604400.0],["2016-03-14",11.2363,11.289,11.0254,11.1901,737800.0],["2016-03-15",11.1308,11.1308,10.9002,11.1045,626500.0],["2016-03-16",11.1045,11.2099,10.9199,11.1638,633700.0],["2016-03-17",11.1835,11.4999,11.1506,11.3747,840600.0],["2016-03-18",11.3615,11.4933,11.1967,11.3022,867200.0],["2016-03-21",11.289,11.3219,11.0847,11.256,437700.0],["2016-03-22",11.2494,11.5196,11.1638,11.5131,584100.0],["2016-03-23",11.4472,11.4867,11.2363,11.2429,425100.0],["2016-03-24",11.1638,11.1638,10.2543,11.0254,1500800.0],["2016-03-28",11.0386,11.0649,10.8606,10.9463,407600.0],["2016-03-29",10.9463,11.2033,10.6761,11.1111,791400.0],["2016-03-30",11.1572,11.434,11.1308,11.2297,289600.0],["2016-03-31",11.2495,11.3483,11.2033,11.2824,424200.0],["2016-04-01",11.1967,11.4669,11.1572,11.434,394000.0],["2016-04-04",11.4208,11.4999,11.2494,11.3549,991800.0],["2016-04-05",11.2363,11.2429,11.032,11.0979,549800.0],["2016-04-06",11.0979,11.1572,10.7091,10.7486,1277400.0],["2016-04-07",10.6234,10.6761,10.3598,10.5443,1377000.0],["2016-04-08",10.597,10.7288,10.3466,10.4323,682300.0],["2016-04-11",10.4982,10.6629,10.4257,10.6102,459500.0],["2016-04-12",10.6366,10.8343,10.6168,10.8013,462100.0],["2016-04-13",10.8738,11.1176,10.8409,11.0715,663400.0],["2016-04-14",11.0847,11.2297,11.0188,11.177,679300.0],["2016-04-15",11.1242,11.2692,11.1242,11.1506,381600.0],["2016-04-18",11.1308,11.4274,11.1308,11.4274,843200.0],["2016-04-19",11.4142,11.5856,11.3944,11.4999,442000.0],["2016-04-20",11.5065,11.5921,11.434,11.434,591000.0],["2016-04-21",11.4406,11.5592,11.3154,11.4208,474300.0],["2016-04-22",11.4076,11.5196,11.3351,11.4142,328900.0],["2016-04-25",11.3549,11.4208,11.1835,11.2758,397100.0],["2016-04-26",11.3351,11.4669,11.3022,11.3944,320900.0],["2016-04-27",11.4076,11.7108,11.3351,11.6778,1181000.0],["2016-04-28",11.5658,11.6251,11.4406,11.4735,609600.0],["2016-04-29",11.4274,11.4603,10.9924,11.144,856200.0],["2016-05-02",11.1638,11.5526,11.1638,11.4142,532800.0],["2016-05-03",11.3088,11.3088,10.9661,11.1967,447200.0],["2016-05-04",11.0847,11.2692,10.9397,11.0452,673300.0],["2016-05-05",10.8672,11.0781,10.5443,10.9661,623300.0],["2016-05-06",10.887,11.3022,10.887,11.2494,760100.0],["2016-05-09",11.1901,11.256,11.0056,11.2429,493800.0],["2016-05-10",11.3351,11.3878,11.2363,11.3417,517600.0],["2016-05-11",11.3154,11.3219,11.0517,11.1374,815900.0],["2016-05-12",11.1506,11.2956,10.9463,11.2692,766400.0],["2016-05-13",11.2165,11.3813,10.9134,10.9595,474500.0],["2016-05-16",10.9858,11.0386,10.7552,10.8079,965600.0],["2016-05-17",10.7486,10.9397,10.6893,10.854,1044100.0],["2016-05-18",10.8206,11.202,10.8206,11.1284,941800.0],["2016-05-19",11.0548,11.0548,10.5395,10.6934,1145000.0],["2016-05-20",10.6064,10.9143,10.5663,10.7068,1686900.0],["2016-05-23",10.7202,10.8473,10.6934,10.8273,1975100.0],["2016-05-24",10.9143,11.0481,10.8473,10.9076,993700.0],["2016-05-25",10.9143,11.2422,10.854,11.1351,698900.0],["2016-05-26",11.1016,11.202,10.9477,10.9678,704200.0],["2016-05-27",11.0213,11.1351,10.9611,11.0883,373000.0],["2016-05-31",11.1619,11.1752,10.9879,10.9879,828800.0],["2016-06-01",10.9678,11.1619,10.7871,11.0615,1081800.0],["2016-06-02",11.0079,11.1886,10.9812,11.1351,620700.0],["2016-06-03",10.9076,10.9946,10.854,10.8674,609300.0],["2016-06-06",10.8674,11.115,10.8072,10.9678,874300.0],["2016-06-07",10.9611,11.0146,10.8942,10.8942,703800.0],["2016-06-08",10.8942,10.9812,10.8206,10.941,519100.0],["2016-06-09",10.8273,10.921,10.7068,10.8674,559300.0],["2016-06-10",10.7001,10.7938,10.6064,10.7737,774000.0],["2016-06-13",10.6667,10.9009,10.5462,10.5797,959300.0],["2016-06-14",10.5194,10.6064,10.138,10.3655,934700.0],["2016-06-15",10.8875,10.8875,10.3254,10.3321,811100.0],["2016-06-16",10.1982,10.4191,10.1447,10.3923,636800.0],["2016-06-17",10.3053,10.486,10.2785,10.2919,573700.0],["2016-06-20",10.3923,10.6198,10.2852,10.2986,1100900.0],["2016-06-21",10.2719,10.3522,10.1782,10.2785,644800.0],["2016-06-22",10.312,10.4124,10.1715,10.2317,559800.0],["2016-06-23",10.3522,10.5797,10.2986,10.4994,949400.0],["2016-06-24",10.0176,10.1715,9.9172,10.0443,2208400.0],["2016-06-27",9.8703,9.8703,9.5425,9.6897,1016500.0],["2016-06-28",9.8436,10.0778,9.8436,10.0644,870300.0],["2016-06-29",10.1113,10.2116,9.9573,10.138,686000.0],["2016-06-30",10.1782,10.1782,10.0376,10.138,546000.0],["2016-07-01",10.0376,10.1849,9.9975,10.0443,252500.0],["2016-07-05",9.964,9.964,9.683,9.7566,660900.0],["2016-07-06",9.6629,9.9239,9.5358,9.8637,565700.0],["2016-07-07",9.8971,10.0845,9.8436,10.031,418700.0],["2016-07-08",10.1514,10.3455,10.0912,10.3388,408500.0],["2016-07-11",10.3388,10.486,10.2518,10.3254,596200.0],["2016-07-12",10.3053,10.5128,10.3053,10.4325,534400.0],["2016-07-13",10.4124,10.6399,10.3522,10.5128,758200.0],["2016-07-14",10.6934,10.6934,10.4994,10.5395,393300.0],["2016-07-15",10.5328,10.6466,10.4659,10.6466,579900.0],["2016-07-18",10.6198,10.8072,10.573,10.7202,487700.0],["2016-07-19",10.7068,10.7269,10.5864,10.7001,498800.0],["2016-07-20",10.7068,10.9678,10.5931,10.8741,419400.0],["2016-07-21",10.8072,11.0213,10.7804,11.0146,585000.0],["2016-07-22",10.9276,11.1418,10.9276,11.0749,266400.0],["2016-07-25",11.0949,11.2154,11.0213,11.0347,618600.0],["2016-07-26",11.0079,11.1819,10.9343,11.1752,362600.0],["2016-07-27",11.1819,11.3693,11.1351,11.3693,770900.0],["2016-07-28",11.3425,11.4496,11.2087,11.3827,650900.0],["2016-07-29",11.376,11.5098,11.3292,11.4764,880500.0],["2016-08-01",11.3894,11.5701,11.3292,11.4764,866500.0],["2016-08-02",11.4228,11.7106,11.2689,11.3492,1326100.0],["2016-08-03",11.5701,11.9247,11.5299,11.7842,1306500.0],["2016-08-04",11.9716,12.2995,11.8511,12.1188,1577300.0],["2016-08-05",12.1322,12.4199,12.0586,12.3262,964300.0],["2016-08-08",12.4935,12.5136,12.2928,12.3128,1834000.0],["2016-08-09",12.3262,12.6274,12.3262,12.4801,1093400.0],["2016-08-10",12.5471,12.5671,12.3061,12.3798,968600.0],["2016-08-11",12.5671,12.614,12.44,12.5069,466500.0],["2016-08-12",12.3864,12.5337,12.3262,12.5069,505500.0],["2016-08-15",12.2995,12.6675,12.2459,12.634,662000.0],["2016-08-16",12.634,12.6742,12.3998,12.4132,729000.0],["2016-08-17",12.3798,12.4868,12.266,12.4601,917400.0],["2016-08-18",12.4328,12.7536,12.4328,12.7263,867700.0],["2016-08-19",12.6854,12.7127,12.4054,12.4669,683800.0],["2016-08-22",12.4601,12.5898,12.3645,12.4942,655700.0],["2016-08-23",12.5761,12.583,12.4396,12.5147,943900.0],["2016-08-24",12.501,12.6649,12.501,12.5898,449100.0],["2016-08-25",12.5352,12.6171,12.4805,12.6103,419000.0],["2016-08-26",12.6854,12.7332,12.4669,12.6034,640900.0],["2016-08-29",12.6034,12.74,12.5625,12.74,301200.0],["2016-08-30",12.7195,12.9243,12.7195,12.781,443000.0],["2016-08-31",12.8424,12.8902,12.501,12.7127,946100.0],["2016-09-01",12.6717,12.8083,12.5898,12.8083,816500.0],["2016-09-02",12.7946,12.9789,12.7946,12.9038,784200.0],["2016-09-06",12.9038,12.9585,12.5625,12.6376,783400.0],["2016-09-07",12.6512,12.7195,12.501,12.6922,680100.0],["2016-09-08",12.6307,12.8834,12.6034,12.6444,564000.0],["2016-09-09",12.6034,12.6922,12.3508,12.5352,588500.0],["2016-09-12",12.3918,12.8629,12.3099,12.74,514500.0],["2016-09-13",12.6376,12.6717,12.3713,12.5966,785100.0],["2016-09-14",12.583,12.6239,12.2074,12.3303,849800.0],["2016-09-15",12.2962,12.4601,12.2484,12.385,320300.0],["2016-09-16",12.3372,12.3372,12.1801,12.2621,424800.0],["2016-09-19",12.3099,12.3918,12.1801,12.2484,575200.0],["2016-09-20",12.2894,12.344,12.2211,12.2484,279600.0],["2016-09-21",12.2348,12.3577,12.1323,12.3235,324500.0],["2016-09-22",12.3303,12.4464,12.2348,12.2689,266400.0],["2016-09-23",12.1938,12.2689,12.1392,12.2416,260500.0],["2016-09-26",12.1528,12.1665,11.8866,12.0299,466500.0],["2016-09-27",12.0026,12.0914,11.8797,12.0572,367200.0],["2016-09-28",12.0504,12.1938,11.9617,12.1733,356400.0],["2016-09-29",12.1733,12.3508,12.0846,12.1392,847000.0],["2016-09-30",12.2279,12.385,12.1733,12.2621,1865500.0],["2016-10-03",12.2621,12.5352,12.2621,12.4259,746000.0],["2016-10-04",12.4259,12.4532,12.2621,12.3918,917700.0],["2016-10-05",12.5147,12.7127,12.4601,12.6376,669900.0],["2016-10-06",12.6785,12.8902,12.583,12.8151,812300.0],["2016-10-07",12.8561,12.9038,12.5761,12.7263,731900.0],["2016-10-10",12.781,13.0336,12.7332,12.8356,888300.0],["2016-10-11",13.0404,13.0404,12.5898,12.7263,679900.0],["2016-10-12",12.8151,12.8492,12.501,12.7605,887600.0],["2016-10-13",12.6376,12.6717,12.2825,12.385,574400.0],["2016-10-14",12.4396,12.5693,12.0982,12.2211,603700.0],["2016-10-17",12.2211,12.2894,11.9343,11.9412,520100.0],["2016-10-18",12.0436,12.1119,11.9753,12.0231,344000.0],["2016-10-19",12.0095,12.0641,11.9207,11.9548,247400.0],["2016-10-20",11.9958,12.105,11.8661,12.0846,290700.0],["2016-10-21",12.0846,12.2894,12.0299,12.1187,326500.0],["2016-10-24",12.1733,12.542,12.1528,12.2211,433400.0],["2016-10-25",12.187,12.4191,12.1733,12.4054,1213300.0],["2016-10-26",12.3167,12.5761,12.3099,12.3645,340100.0],["2016-10-27",12.4259,12.5693,12.2348,12.4601,468600.0],["2016-10-28",12.3372,12.7878,12.2894,12.4123,482600.0],["2016-10-31",12.5625,12.5693,12.2962,12.4805,294000.0],["2016-11-01",12.5898,12.6239,12.1801,12.2757,421800.0],["2016-11-02",12.2757,12.3576,12.2143,12.2416,274800.0],["2016-11-03",12.2348,12.3235,12.1392,12.2074,349000.0],["2016-11-04",12.1323,12.3303,12.0504,12.0641,374900.0],["2016-11-07",12.2484,12.3713,12.1665,12.2484,460000.0],["2016-11-08",12.187,12.4191,12.1323,12.3303,375900.0],["2016-11-09",12.2348,12.4737,12.1938,12.3303,682900.0],["2016-11-10",12.4464,13.252,12.3645,13.0336,1878900.0],["2016-11-11",13.0336,13.293,13.0336,13.136,897300.0],["2016-11-14",13.2316,13.3613,13.0063,13.0063,1296900.0],["2016-11-15",13.0063,13.2316,13.0063,13.1633,877300.0],["2016-11-16",13.1769,13.2384,12.8014,13.095,1399300.0],["2016-11-17",13.1854,13.2897,13.1089,13.2063,946200.0],["2016-11-18",13.2341,13.5192,13.2063,13.4775,786800.0],["2016-11-21",13.561,13.5749,13.3036,13.547,612800.0],["2016-11-22",13.5818,13.6235,13.4984,13.5679,700300.0],["2016-11-23",13.5957,13.7974,13.4775,13.7279,529600.0],["2016-11-25",13.7348,13.9156,13.7348,13.9087,474400.0],["2016-11-28",13.9087,13.9087,13.4219,13.5123,785100.0],["2016-11-29",13.5331,13.6305,13.3315,13.4149,1154100.0],["2016-11-30",13.5262,13.6305,13.3732,13.3941,913000.0],["2016-12-01",13.4914,13.7487,13.401,13.5123,937300.0],["2016-12-02",13.5401,13.561,13.2689,13.4288,655700.0],["2016-12-05",13.4566,13.6653,13.3384,13.3871,638900.0],["2016-12-06",13.3871,13.4566,13.3245,13.408,1574900.0],["2016-12-07",13.408,14.0199,13.3454,13.9087,2083400.0],["2016-12-08",13.9852,14.3885,13.9017,14.2494,1439900.0],["2016-12-09",14.2355,14.7223,14.1243,14.5067,1343000.0],["2016-12-12",14.4789,14.4928,13.9365,14.0338,1017700.0],["2016-12-13",14.1521,14.1521,13.6514,13.9434,1340400.0],["2016-12-14",13.8739,13.9782,13.4636,13.6722,644000.0],["2016-12-15",13.6305,13.7696,13.5262,13.7348,759200.0],["2016-12-16",13.7974,13.8878,13.6722,13.7139,958600.0],["2016-12-19",13.6861,13.7696,13.5331,13.561,865100.0],["2016-12-20",13.6096,13.7,13.5331,13.6653,1148400.0],["2016-12-21",13.6166,13.6444,13.4566,13.5749,395700.0],["2016-12-22",13.554,13.6166,13.2132,13.3941,519500.0],["2016-12-23",13.3384,13.4358,13.1437,13.3175,435900.0],["2016-12-27",13.3176,13.3593,13.2063,13.3106,408300.0],["2016-12-28",13.3106,13.401,13.2202,13.3315,626700.0],["2016-12-29",13.3106,13.4914,13.2828,13.4288,494700.0],["2016-12-30",13.4636,13.5888,13.408,13.4636,481700.0],["2017-01-03",13.4914,13.7974,13.4914,13.6861,1020700.0],["2017-01-04",14.0199,14.4581,13.7765,14.2286,2235400.0],["2017-01-05",14.1521,14.319,14.0478,14.2564,973500.0],["2017-01-06",14.3329,14.9449,14.2494,14.8962,1546200.0],["2017-01-09",14.931,15.0492,14.7919,14.8266,895100.0],["2017-01-10",14.917,14.917,14.5832,14.7015,590800.0],["2017-01-11",14.7501,14.9379,14.6667,14.9101,1328600.0],["2017-01-12",14.9727,15.0214,14.771,14.9031,641700.0],["2017-01-13",14.917,15.0492,14.8823,14.8962,459000.0],["2017-01-17",14.8823,14.8892,14.5624,14.6319,709800.0],["2017-01-18",14.6458,14.8197,14.3955,14.7432,523900.0],["2017-01-19",14.2147,14.9518,14.1729,14.465,3355600.0],["2017-01-20",14.4859,14.5693,14.3468,14.465,862100.0],["2017-01-23",14.465,14.5137,14.2842,14.3955,734600.0],["2017-01-24",14.3537,14.6041,14.3259,14.4859,798700.0],["2017-01-25",14.6041,14.931,14.4859,14.8684,1324200.0],["2017-01-26",14.917,15.2161,14.8406,15.077,933200.0],["2017-01-27",14.778,14.8197,14.6667,14.7293,1786900.0],["2017-01-30",14.7015,14.7015,14.5206,14.625,849100.0],["2017-01-31",14.5137,14.917,14.4302,14.771,811100.0],["2017-02-01",14.8058,15.0909,14.618,14.9031,638200.0],["2017-02-02",14.9379,15.0979,14.7571,15.0909,969500.0],["2017-02-03",15.5221,15.6125,15.1674,15.3899,1795000.0],["2017-02-06",15.529,15.6125,15.3969,15.3969,1635600.0],["2017-02-07",15.5429,15.9463,15.4456,15.8628,2182800.0],["2017-02-08",15.9324,16.2662,15.7168,15.9324,2463400.0],["2017-02-09",16.294,16.6904,16.1341,16.3775,1660300.0],["2017-02-10",16.5513,16.5791,16.2314,16.4261,1976000.0],["2017-02-13",16.5722,16.6417,16.2245,16.2314,1240700.0],["2017-02-14",16.2036,16.3218,16.0506,16.2314,919500.0],["2017-02-15",16.301,16.3566,15.995,16.0506,2502900.0],["2017-02-16",16.0435,16.157,15.7243,15.7527,1732800.0],["2017-02-17",15.7102,15.7811,15.5187,15.6747,1464400.0],["2017-02-21",15.7385,16.0222,15.7385,15.7456,1568100.0],["2017-02-22",15.4619,15.8236,15.4335,15.7811,3792200.0],["2017-02-23",15.7598,15.8662,15.4335,15.469,1593300.0],["2017-02-24",15.4265,15.6605,15.1711,15.5896,1814000.0],["2017-02-27",15.6321,15.8804,15.5825,15.8662,2018500.0],["2017-02-28",16.0506,16.1783,15.7102,16.1286,2679300.0],["2017-03-01",16.3343,16.4549,15.9017,16.2634,3915400.0],["2017-03-02",16.2776,16.2988,15.8165,15.8236,1969300.0],["2017-03-03",15.8165,16.1357,15.6463,16.1144,1661600.0],["2017-03-06",16.1641,16.313,15.93,16.2421,2819900.0],["2017-03-07",16.1712,16.2705,16.0506,16.1357,1463200.0],["2017-03-08",16.1712,16.313,15.8875,16.079,1622300.0],["2017-03-09",16.1783,16.2705,15.8449,15.9158,1224300.0],["2017-03-10",16.008,16.2137,16.008,16.1854,2156100.0],["2017-03-13",16.3059,16.7741,16.2705,16.5613,3855400.0],["2017-03-14",16.4903,16.5967,16.3627,16.54,1886000.0],["2017-03-15",16.618,16.8379,16.5258,16.8166,2148600.0],["2017-03-16",16.8662,16.9301,16.4407,16.4407,1906700.0],["2017-03-17",16.5329,16.5329,16.2705,16.3059,2009400.0],["2017-03-20",16.3556,16.696,16.3201,16.5613,2370600.0],["2017-03-21",16.6251,16.7315,16.4974,16.5329,3025800.0],["2017-03-22",16.5329,16.8308,16.4549,16.7811,1938900.0],["2017-03-23",16.8024,16.8592,16.5826,16.6677,1830600.0],["2017-03-24",16.6535,16.7528,16.4903,16.5967,1839600.0],["2017-03-27",16.3911,16.6677,16.2492,16.6251,2453800.0],["2017-03-28",16.5684,16.923,16.5613,16.6606,2456800.0],["2017-03-29",16.6818,16.7457,16.4407,16.6606,1515300.0],["2017-03-30",16.6748,17.0223,16.6251,17.0152,1461300.0],["2017-03-31",16.9726,17.3769,16.9301,17.2493,1403100.0],["2017-04-03",17.3769,17.5401,17.2564,17.4762,1390800.0],["2017-04-04",17.4762,17.6464,17.3769,17.5188,1040100.0],["2017-04-05",17.6323,17.9585,17.6039,17.7103,2169600.0],["2017-04-06",17.6961,18.299,17.5897,18.0153,2553000.0],["2017-04-07",18.0791,18.2068,17.8805,17.9443,1031100.0],["2017-04-10",17.9443,18.2848,17.8876,18.0933,1264600.0],["2017-04-11",18.0294,18.2493,17.8876,18.228,1295000.0],["2017-04-12",18.1855,18.5969,18.1358,18.299,2365800.0],["2017-04-13",18.2422,18.3202,18.0082,18.1713,2800200.0],["2017-04-17",18.1571,18.5827,18.1217,18.5047,2346500.0],["2017-04-18",18.3486,18.5614,18.0153,18.1571,1842000.0],["2017-04-19",18.2493,18.4266,18.0082,18.0578,1401300.0],["2017-04-20",18.15,18.3557,18.0862,18.1571,787100.0],["2017-04-21",18.2564,18.2564,17.611,17.7386,1553900.0],["2017-04-24",18.0862,18.2139,17.7741,17.7954,1215600.0],["2017-04-25",17.8592,18.3344,17.8379,18.3273,1278700.0],["2017-04-26",18.3557,18.9515,18.3557,18.7032,2611100.0],["2017-04-27",18.8096,19.3558,18.7103,19.2919,2510200.0],["2017-04-28",19.7033,19.7033,18.9089,18.9869,1307100.0],["2017-05-01",18.9373,19.1075,18.5685,19.0437,2032000.0],["2017-05-02",18.9799,19.1217,18.8735,18.9373,1843100.0],["2017-05-03",18.916,18.9799,18.7103,18.7387,1215700.0],["2017-05-04",18.7813,18.7813,18.3841,18.5543,1578300.0],["2017-05-05",18.5827,18.8451,18.4976,18.76,885300.0],["2017-05-08",18.8309,18.9018,18.6962,18.8948,1502300.0],["2017-05-09",18.994,19.448,18.916,19.2707,2697400.0],["2017-05-10",19.2706,19.2777,19.143,19.1643,1019200.0],["2017-05-11",19.1643,19.221,19.0579,19.1926,853500.0],["2017-05-12",19.1926,19.221,18.8664,19.1359,1168100.0],["2017-05-15",19.221,19.4622,19.1926,19.2281,1055900.0],["2017-05-16",19.2565,19.3983,19.1004,19.3841,1121300.0],["2017-05-17",19.1097,19.3986,18.9075,19.1025,2395200.0],["2017-05-18",19.0158,19.1025,18.8136,18.9364,885400.0],["2017-05-19",19.0591,19.0591,18.6547,18.8497,1967300.0],["2017-05-22",19.1169,19.4852,19.0158,19.4708,1981300.0],["2017-05-23",19.4925,19.9619,19.3914,19.9258,1154400.0],["2017-05-24",20.0558,20.0558,19.803,19.868,1366000.0],["2017-05-25",19.9113,20.0486,19.8536,19.9691,747500.0],["2017-05-26",20.0125,20.0486,19.8247,19.9041,667600.0],["2017-05-30",19.7741,19.9764,19.7741,19.8247,887600.0],["2017-05-31",19.9186,19.9186,19.4202,19.5214,1086800.0],["2017-06-01",19.5719,19.803,19.3914,19.7886,970500.0],["2017-06-02",19.8102,19.8464,19.478,19.8391,1162600.0],["2017-06-05",19.8102,19.8464,19.2469,19.4491,1663700.0],["2017-06-06",19.3047,19.5719,19.1386,19.4564,974500.0],["2017-06-07",19.5502,19.6802,19.3552,19.6586,1379200.0],["2017-06-08",19.7958,20.258,19.738,20.193,1495500.0],["2017-06-09",20.2291,20.258,19.738,19.8102,1386700.0],["2017-06-12",19.9547,20.0269,19.6152,19.7741,1265600.0],["2017-06-13",19.8608,20.1425,19.7741,20.1136,1284600.0],["2017-06-14",20.2147,20.2363,19.8608,19.8608,1056700.0],["2017-06-15",19.7163,19.9186,19.7163,19.8608,638000.0],["2017-06-16",19.9619,20.0269,19.8608,19.868,574600.0],["2017-06-19",20.0413,20.5252,19.9475,20.5252,1335900.0],["2017-06-20",20.4025,20.5252,19.7813,19.868,993700.0],["2017-06-21",19.9691,19.998,19.4275,19.8752,1063600.0],["2017-06-22",19.868,19.9691,19.608,19.8536,1060100.0],["2017-06-23",19.8608,19.933,19.5936,19.7164,664300.0],["2017-06-26",19.7236,19.8536,18.5319,18.9436,3186800.0],["2017-06-27",18.9075,19.1025,18.4958,18.7053,1858000.0],["2017-06-28",18.7847,19.2252,18.6764,19.153,983600.0],["2017-06-29",19.1891,19.1964,18.6475,19.0519,783000.0],["2017-06-30",19.0953,19.413,19.0519,19.1025,476500.0],["2017-07-03",19.2686,19.3264,19.023,19.0808,287500.0],["2017-07-05",19.0303,19.1386,18.7197,19.0375,1083200.0],["2017-07-06",18.9291,19.6369,18.7919,19.283,1015600.0],["2017-07-07",19.4347,19.4347,18.9797,19.023,780200.0],["2017-07-10",18.9291,19.6947,18.9075,19.4347,839300.0],["2017-07-11",19.4925,19.6875,19.413,19.5647,779500.0],["2017-07-12",19.6658,19.6875,19.4636,19.5069,361700.0],["2017-07-13",19.5286,19.6513,19.3986,19.6369,300000.0],["2017-07-14",19.6369,19.7236,19.4852,19.6875,477700.0],["2017-07-17",19.6802,19.7308,19.5069,19.6802,782900.0],["2017-07-18",19.6441,19.7236,19.2541,19.4275,738400.0],["2017-07-19",19.5358,20.0414,19.3986,20.0052,815600.0],["2017-07-20",20.0341,20.258,19.8608,20.128,1012200.0],["2017-07-21",20.128,20.3519,20.0847,20.1713,781700.0],["2017-07-24",20.2508,20.3447,19.9258,20.2219,805400.0],["2017-07-25",20.3736,20.4097,20.1208,20.3013,486000.0],["2017-07-26",20.3663,20.583,20.1641,20.3519,795400.0],["2017-07-27",20.4169,21.0886,20.1352,20.2652,1150900.0],["2017-07-28",20.2291,20.2797,19.933,20.0341,767000.0],["2017-07-31",20.1352,20.4025,19.9836,20.2941,476600.0],["2017-08-01",20.4025,20.6047,20.1713,20.4675,955300.0],["2017-08-02",19.8247,20.908,19.738,20.323,1095500.0],["2017-08-03",20.3013,20.9947,20.2219,20.8213,1392600.0],["2017-08-04",20.9369,21.0597,20.8574,20.9441,1872200.0],["2017-08-07",21.0163,21.6663,20.8719,21.6085,2958000.0],["2017-08-08",21.6158,21.7241,21.4858,21.5797,3169900.0],["2017-08-09",21.5074,21.7241,21.428,21.6808,1102200.0],["2017-08-10",21.5435,21.7963,21.2908,21.3052,1337400.0],["2017-08-11",20.9586,21.3413,20.7563,21.2258,852500.0],["2017-08-14",21.5002,21.7024,21.2619,21.4858,910600.0],["2017-08-15",21.6663,22.1285,21.4497,21.9552,1426700.0],["2017-08-16",22.0274,22.208,21.8108,21.818,793800.0],["2017-08-17",21.6808,21.7169,20.8647,20.8936,2025800.0],["2017-08-18",21.0774,21.8128,20.8788,21.5334,1337700.0],["2017-08-21",21.5849,21.7467,21.1289,21.3128,1290900.0],["2017-08-22",21.3422,21.8202,21.3348,21.6658,780400.0],["2017-08-23",21.5996,21.6952,21.5481,21.5775,369900.0],["2017-08-24",21.6069,22.1217,21.4525,21.4525,840000.0],["2017-08-25",21.4819,21.6878,21.2613,21.4966,355000.0],["2017-08-28",21.6069,21.6216,21.2392,21.2613,499300.0],["2017-08-29",21.048,21.276,20.9083,21.2098,387500.0],["2017-08-30",21.276,21.6658,21.2539,21.6143,569000.0],["2017-08-31",21.7908,21.8055,21.5481,21.7172,479700.0],["2017-09-01",21.8055,22.0188,21.651,21.6658,592200.0],["2017-09-05",21.5996,21.6952,20.8715,21.0406,906300.0],["2017-09-06",21.1363,21.2098,20.8347,21.0186,606800.0],["2017-09-07",20.9671,21.1068,20.6656,20.9745,644600.0],["2017-09-08",20.9892,21.0921,20.82,20.923,546500.0],["2017-09-11",21.1583,21.2686,20.9745,21.2466,420300.0],["2017-09-12",21.3275,21.4893,21.0701,21.298,280600.0],["2017-09-13",21.2024,21.2466,20.8421,21.0333,610100.0],["2017-09-14",20.9597,21.7834,20.8936,21.6437,837000.0],["2017-09-15",21.5554,21.857,21.526,21.7908,428000.0],["2017-09-18",21.879,22.1364,21.8349,22.107,539700.0],["2017-09-19",22.1364,22.2688,21.8643,22.0629,627500.0],["2017-09-20",22.0482,22.1291,21.7025,22.1217,392400.0],["2017-09-21",22.0702,22.3938,22.0702,22.3056,335300.0],["2017-09-22",22.3203,22.8498,22.2468,22.8351,690600.0],["2017-09-25",22.8498,23.3058,22.4821,22.5703,996000.0],["2017-09-26",22.6365,22.8277,22.0041,22.1511,652500.0],["2017-09-27",22.3056,22.3424,22.0261,22.0702,769300.0],["2017-09-28",22.0702,22.3644,21.9305,22.3497,734300.0],["2017-09-29",22.232,22.3865,22.0702,22.1364,511900.0],["2017-10-02",22.0776,22.2688,22.0408,22.1511,488800.0],["2017-10-03",22.21,22.2835,22.0555,22.0923,565100.0],["2017-10-04",22.1879,22.3424,22.0555,22.3424,249700.0],["2017-10-05",22.3203,22.5703,22.2909,22.46,652700.0],["2017-10-06",22.4894,22.7689,22.3865,22.4012,399200.0],["2017-10-09",22.438,22.6512,22.438,22.4747,424300.0],["2017-10-10",22.4747,22.8498,22.4747,22.6733,486900.0],["2017-10-11",22.7027,22.791,22.6145,22.7321,216300.0],["2017-10-12",22.8277,22.8719,22.6365,22.6807,411000.0],["2017-10-13",22.8939,23.0631,22.6954,22.8939,535300.0],["2017-10-16",23.0631,23.1366,22.9086,23.0778,461100.0],["2017-10-17",23.1366,23.4087,22.9675,23.3499,1097200.0],["2017-10-18",23.3572,23.5779,23.2837,23.3352,707700.0],["2017-10-19",23.1513,23.519,23.0851,23.4308,571700.0],["2017-10-20",23.5485,23.8794,23.4308,23.5558,933600.0],["2017-10-23",23.6073,23.7029,23.2469,23.6441,1473500.0],["2017-10-24",23.8573,24.1589,23.5264,24.1589,715500.0],["2017-10-25",23.9382,23.9677,23.4234,23.7397,1187700.0],["2017-10-26",23.7397,23.9677,23.4676,23.5043,488900.0],["2017-10-27",23.6514,23.7397,23.4234,23.7323,417600.0],["2017-10-30",23.7544,23.7544,23.019,23.1293,876100.0],["2017-10-31",23.2764,23.2764,22.7983,23.2249,683200.0],["2017-11-01",24.328,24.5413,23.166,23.2616,1191800.0],["2017-11-02",23.2911,23.8573,20.6509,22.5336,4045300.0],["2017-11-03",22.3276,23.0116,22.1511,23.0116,1333600.0],["2017-11-06",23.0116,23.2322,22.8204,22.8792,488000.0],["2017-11-07",22.8424,23.1587,22.688,23.0925,503500.0],["2017-11-08",22.9822,23.3646,22.7983,22.9013,667900.0],["2017-11-09",22.7689,22.7836,22.3056,22.4306,847000.0],["2017-11-10",22.3865,22.585,22.107,22.3497,1090700.0],["2017-11-13",22.2835,22.2835,21.4525,21.4672,1364700.0],["2017-11-14",21.2392,21.9085,21.1436,21.7834,1046100.0],["2017-11-15",21.5849,21.5996,21.1436,21.3348,1425500.0],["2017-11-16",21.3716,21.7319,21.3716,21.5702,1059300.0],["2017-11-17",21.651,21.6805,21.2539,21.5334,1917900.0],["2017-11-20",21.7272,22.4353,21.7123,22.3011,1221200.0],["2017-11-21",22.316,22.7707,22.316,22.48,998300.0],["2017-11-22",22.5545,22.9272,22.4054,22.6812,715300.0],["2017-11-24",22.8527,22.875,22.4576,22.5843,184500.0],["2017-11-27",22.5322,22.7781,22.3309,22.6216,845200.0],["2017-11-28",22.7781,23.0241,22.562,22.7781,1306700.0],["2017-11-29",22.7558,23.2179,22.7483,23.0465,946100.0],["2017-11-30",23.1806,23.4042,22.957,23.3371,1377100.0],["2017-12-01",23.4117,23.4788,22.5694,23.0688,976200.0],["2017-12-04",23.434,23.6278,23.1285,23.1434,1692300.0],["2017-12-05",23.1434,23.3968,23.0465,23.0614,456400.0],["2017-12-06",22.9645,23.1284,22.5769,22.5769,739200.0],["2017-12-07",22.4949,23.0763,22.4502,22.8974,915400.0],["2017-12-08",23.1359,24.1794,22.875,23.7769,1781600.0],["2017-12-11",23.7695,24.4477,23.762,24.1347,943600.0],["2017-12-12",24.403,24.5223,24.157,24.3136,848700.0],["2017-12-13",24.3136,24.403,23.6502,23.9782,1161600.0],["2017-12-14",24.0154,24.2987,23.9185,23.9185,643800.0],["2017-12-15",24.1049,24.4403,23.8664,24.0825,1252000.0],["2017-12-18",24.3359,24.4477,24.1869,24.321,523500.0],["2017-12-19",24.5372,24.5595,24.0527,24.2241,439900.0],["2017-12-20",24.321,24.4701,23.9856,24.3061,960100.0],["2017-12-21",24.4999,25.2154,24.3285,25.0887,1358500.0],["2017-12-22",25.2154,25.3496,24.9844,25.3496,470800.0],["2017-12-26",25.3272,25.3645,24.8651,25.0738,292700.0],["2017-12-27",25.1484,25.1484,24.5968,24.9099,430400.0],["2017-12-28",25.0067,25.0067,24.6042,24.813,411200.0],["2017-12-29",24.8279,25.0515,24.157,24.9471,675300.0],["2018-01-02",25.0813,25.2602,24.7608,25.044,697600.0],["2018-01-03",25.8788,26.095,25.0962,25.5434,1359200.0],["2018-01-04",25.6925,25.767,25.4763,25.5732,550500.0],["2018-01-05",25.4689,25.767,25.3422,25.6999,360500.0],["2018-01-08",25.6999,26.0428,25.5136,26.0279,470200.0],["2018-01-09",26.0428,26.6242,26.0428,26.6018,1104600.0],["2018-01-10",26.6093,26.8627,26.4676,26.5049,703200.0],["2018-01-11",26.5571,27.1161,26.5422,26.7509,805000.0],["2018-01-12",26.9745,27.1236,26.7882,26.9745,473000.0],["2018-01-16",27.213,27.2801,25.7745,26.1472,840000.0],["2018-01-17",26.1397,26.6093,25.9384,26.4006,500800.0],["2018-01-18",26.3931,26.4602,25.9161,26.1397,496700.0],["2018-01-19",25.9832,26.0353,25.2304,25.8937,2672800.0],["2018-01-22",25.7223,25.9981,25.4614,25.8341,1029400.0],["2018-01-23",25.1335,26.6018,24.8502,26.3782,628400.0],["2018-01-24",26.5049,26.6391,25.9683,26.49,527600.0],["2018-01-25",26.5347,27.2354,26.5347,27.131,1219300.0],["2018-01-26",27.2503,27.3174,27.0714,27.1459,793800.0],["2018-01-29",26.9969,27.1459,26.244,26.5347,1070900.0],["2018-01-30",26.3708,26.7136,26.2142,26.4602,520600.0],["2018-01-31",26.7285,26.8254,26.5496,26.6465,1147100.0],["2018-02-01",27.2056,27.8391,26.8552,27.4143,2056600.0],["2018-02-02",27.3025,27.4068,26.3633,26.7583,1262800.0],["2018-02-05",26.177,26.2366,24.9918,25.3422,2476300.0],["2018-02-06",24.6564,25.1856,23.9633,25.0366,3235500.0],["2018-02-07",25.0738,25.5359,24.9695,25.1558,984100.0],["2018-02-08",25.3123,25.3645,23.8664,23.8738,1513500.0],["2018-02-09",24.09,24.5074,23.0017,24.0974,2753500.0],["2018-02-12",24.3359,24.6862,23.9632,24.6117,1098200.0],["2018-02-13",24.567,25.0887,24.4105,25.0217,823800.0],["2018-02-14",24.9471,25.5732,24.8651,25.5509,880300.0],["2018-02-15",25.7894,25.8565,25.2825,25.7297,1836200.0],["2018-02-16",25.7521,25.8117,25.1484,25.3496,1488300.0],["2018-02-20",25.2964,25.6537,24.9468,25.5396,2630100.0],["2018-02-21",25.5396,26.0565,25.5396,25.7221,933700.0],["2018-02-22",25.7829,26.0793,25.5396,25.7677,877700.0],["2018-02-23",25.9653,26.0869,25.7677,26.0337,548700.0],["2018-02-26",26.1097,26.2921,25.9121,25.9577,907600.0],["2018-02-27",25.9197,25.9653,24.8175,24.8555,2285700.0],["2018-02-28",24.9544,25.1672,24.7795,24.9316,1352800.0],["2018-03-01",24.9848,25.152,23.9586,24.3159,1895500.0],["2018-03-02",24.103,24.4071,23.685,24.3615,941500.0],["2018-03-05",24.2551,24.7035,23.9738,24.6655,553300.0],["2018-03-06",24.7035,25.0912,24.4223,24.9696,720700.0],["2018-03-07",24.7339,25.0228,24.5895,24.8936,906600.0],["2018-03-08",25.038,25.114,24.7415,25.0912,611300.0],["2018-03-09",25.304,25.6385,25.19,25.5092,610200.0],["2018-03-12",25.8589,25.9957,25.4332,25.494,529600.0],["2018-03-13",25.6233,25.6233,24.9164,25.0912,506400.0],["2018-03-14",25.1596,25.228,24.8099,24.9544,502700.0],["2018-03-15",24.9088,24.9088,24.3995,24.6047,806900.0],["2018-03-16",24.4679,24.7263,24.3615,24.3615,486500.0],["2018-03-19",24.3235,24.3387,23.609,23.7686,704900.0],["2018-03-20",23.761,24.179,23.7154,24.141,359100.0],["2018-03-21",24.2094,24.4299,24.0574,24.3159,415400.0],["2018-03-22",24.0194,24.1106,23.1833,23.1985,955200.0],["2018-03-23",23.1909,23.5026,22.8337,22.9249,2280300.0],["2018-03-26",23.2061,23.3277,22.7652,23.1909,926100.0],["2018-03-27",23.2821,23.3733,22.8945,22.9781,776600.0],["2018-03-28",22.9781,23.1225,22.3244,22.5144,1504200.0],["2018-03-29",22.4232,22.7272,22.1876,22.5144,917500.0],["2018-04-02",22.4232,22.7044,22.2028,22.636,1627300.0],["2018-04-03",22.6132,23.2137,22.6132,22.9097,835700.0],["2018-04-04",22.4232,23.0009,22.3928,22.9477,831400.0],["2018-04-05",23.0389,23.3657,22.8489,22.9629,863300.0],["2018-04-06",22.6512,22.8793,22.3244,22.5144,603800.0],["2018-04-09",22.6968,23.1149,22.5752,22.6208,1196500.0],["2018-04-10",22.8565,23.4113,22.7728,23.3581,1187300.0],["2018-04-11",23.1453,23.1985,22.4764,22.6588,1155300.0],["2018-04-12",22.7652,22.9477,22.484,22.6436,766000.0],["2018-04-13",23.1301,23.1301,22.0964,22.142,816200.0],["2018-04-16",22.2028,22.522,22.142,22.2712,666800.0],["2018-04-17",22.3548,22.712,22.2028,22.3776,915100.0],["2018-04-18",22.4688,22.4688,21.8607,22.2028,1253200.0],["2018-04-19",22.1648,22.4536,22.1648,22.37,1096700.0],["2018-04-20",22.3548,22.3548,21.9899,22.2408,1139200.0],["2018-04-23",22.2484,22.3776,21.8607,21.9595,713300.0],["2018-04-24",21.9443,21.9975,21.5263,21.6023,1589000.0],["2018-04-25",21.6023,21.6555,21.283,21.359,649800.0],["2018-04-26",21.3666,21.7315,21.2982,21.6707,890200.0],["2018-04-27",21.6707,21.7543,21.3058,21.6403,1090100.0],["2018-04-30",21.6631,22.2864,21.6023,21.9215,646300.0],["2018-05-01",21.8683,21.9139,21.3514,21.7391,1839800.0],["2018-05-02",21.7695,22.5524,21.6859,22.5296,2031000.0],["2018-05-03",22.3472,23.5406,21.9063,23.3125,3329400.0],["2018-05-04",23.1073,24.3311,23.0085,23.6774,1225300.0],["2018-05-07",23.6774,24.1106,23.609,23.8598,851900.0],["2018-05-08",23.609,23.8218,23.2213,23.3581,1058800.0],["2018-05-09",23.3733,23.533,22.8337,23.0541,1418800.0],["2018-05-10",23.0237,23.4189,22.9477,23.2289,1358000.0],["2018-05-11",23.1909,23.2365,22.9629,23.0161,1879800.0],["2018-05-14",23.0465,23.1529,22.7804,22.8261,1481600.0],["2018-05-15",22.7804,22.8033,22.5752,22.5904,735700.0],["2018-05-16",22.598,22.9553,22.5068,22.8565,532400.0],["2018-05-17",22.8026,23.1952,22.741,22.9488,629300.0],["2018-05-18",22.8642,22.9719,22.5177,22.5408,360800.0],["2018-05-21",22.7102,23.7726,22.6871,23.6032,1382300.0],["2018-05-22",23.6109,23.6802,23.2106,23.5955,887600.0],["2018-05-23",23.4877,23.7572,23.1413,23.711,851100.0],["2018-05-24",23.6879,24.2037,23.5185,24.0728,1304600.0],["2018-05-25",23.9496,24.4423,23.8649,24.3422,807200.0],["2018-05-29",24.2114,24.3114,23.8572,24.1729,752700.0],["2018-05-30",24.2345,24.4885,24.0959,24.2345,605900.0],["2018-05-31",24.1652,24.2961,23.9958,24.1113,560600.0],["2018-06-01",24.296,25.0351,24.296,24.8888,1140600.0],["2018-06-04",24.9042,25.1198,24.5886,24.7734,414800.0],["2018-06-05",24.6733,24.9196,24.6733,24.858,410700.0],["2018-06-06",24.9427,24.9427,24.5116,24.8118,545300.0],["2018-06-07",24.8118,24.9042,24.5655,24.7811,312600.0],["2018-06-08",24.7041,24.9966,24.6348,24.8195,383700.0],["2018-06-11",24.8426,25.2968,24.8349,24.8888,293200.0],["2018-06-12",25.0043,25.0659,24.4269,24.6348,702100.0],["2018-06-13",24.7041,26.0359,24.5193,24.7195,1259100.0],["2018-06-14",24.9042,24.9812,24.4577,24.8503,610600.0],["2018-06-15",24.7888,24.8503,24.4115,24.7041,716900.0],["2018-06-18",24.6579,24.8503,24.4731,24.7811,622300.0],["2018-06-19",24.1575,24.5193,24.1113,24.3653,601000.0],["2018-06-20",24.4654,24.7118,24.3961,24.5039,452600.0],["2018-06-21",24.6194,24.6194,24.0574,24.3961,297700.0],["2018-06-22",24.5347,24.6425,24.2191,24.4577,653400.0],["2018-06-25",24.4731,24.4731,23.2876,23.4569,847200.0],["2018-06-26",23.5416,23.888,23.1875,23.7726,803100.0],["2018-06-27",23.8034,24.0343,23.6725,23.6802,418300.0],["2018-06-28",23.6725,24.0266,23.5647,23.9727,491500.0],["2018-06-29",24.2114,24.6733,24.0805,24.5347,680100.0],["2018-07-02",24.273,25.5355,24.2499,25.4739,1066100.0],["2018-07-03",25.6741,26.6825,25.6741,26.059,1943500.0],["2018-07-05",26.1745,26.9212,25.8049,26.7595,1309700.0],["2018-07-06",26.7133,27.106,26.6287,26.8442,753500.0],["2018-07-09",26.8442,27.2445,26.621,27.1675,1202600.0],["2018-07-10",27.2445,27.3754,26.9905,27.2445,961800.0],["2018-07-11",27.0136,27.3677,26.9289,27.2599,599000.0],["2018-07-12",27.3677,27.7526,27.2599,27.6218,912200.0],["2018-07-13",27.5909,27.845,27.4216,27.8065,630900.0],["2018-07-16",27.6833,27.7372,27.4293,27.6525,530200.0],["2018-07-17",27.6525,27.8758,27.5602,27.7295,789100.0],["2018-07-18",27.7295,28.0914,27.6372,27.9451,700600.0],["2018-07-19",27.9605,27.9759,27.3523,27.4062,697700.0],["2018-07-20",27.283,27.283,26.952,27.2522,1183600.0],["2018-07-23",27.2137,27.5756,27.0752,27.4986,395600.0],["2018-07-24",27.5371,27.7064,27.4293,27.5986,608100.0],["2018-07-25",27.6448,27.6987,27.1983,27.2368,524800.0],["2018-07-26",27.2368,27.4139,26.7595,26.8365,633400.0],["2018-07-27",26.8442,27.0136,26.5979,26.9674,527200.0],["2018-07-30",26.9751,27.1137,26.8057,26.8673,681800.0],["2018-07-31",26.9674,27.4062,26.8673,27.3292,491600.0],["2018-08-01",27.3292,27.3292,26.6595,27.0059,1213200.0],["2018-08-02",26.1745,26.6825,25.4585,26.2591,2088700.0],["2018-08-03",26.4362,26.8827,26.2437,26.7518,1409500.0],["2018-08-06",26.7749,27.3677,26.7133,27.1444,1065400.0],["2018-08-07",27.1752,27.7218,26.9905,27.6448,1274000.0],["2018-08-08",27.5448,27.7141,27.3831,27.5217,617900.0],["2018-08-09",27.5217,27.6294,26.9751,27.0136,443100.0],["2018-08-10",26.7903,26.8365,26.4131,26.5902,460100.0],["2018-08-13",26.5132,26.6364,26.1206,26.1976,358700.0],["2018-08-14",26.4131,26.5671,26.2437,26.4747,441700.0],["2018-08-15",26.2668,26.4824,26.1975,26.3207,288300.0],["2018-08-16",26.4455,26.7807,26.1726,26.2194,546600.0],["2018-08-17",26.1726,26.3207,25.9465,26.2895,472200.0],["2018-08-20",26.3285,26.7105,26.1648,26.6716,549400.0],["2018-08-21",26.7729,26.9133,26.6404,26.7807,601800.0],["2018-08-22",26.7807,27.0458,26.4922,26.9912,302700.0],["2018-08-23",26.9834,27.0224,26.8587,26.8977,257800.0],["2018-08-24",27.0458,27.2017,26.8977,27.0536,309700.0],["2018-08-27",27.1549,27.2017,27.0146,27.0692,330300.0],["2018-08-28",27.1316,27.2875,27.0458,27.0926,334900.0],["2018-08-29",27.1627,27.1861,26.9055,27.0926,277700.0],["2018-08-30",27.0458,27.0692,26.7651,26.8275,232700.0],["2018-08-31",26.7651,26.96,26.656,26.921,310500.0],["2018-09-04",26.8977,27.1082,26.7417,27.0692,475900.0],["2018-09-05",27.0068,27.0926,26.6638,26.7885,419400.0],["2018-09-06",26.7963,26.8665,26.3129,26.5,627900.0],["2018-09-07",26.235,26.4533,26.0712,26.0946,336600.0],["2018-09-10",26.2428,26.4689,26.0011,26.3909,818800.0],["2018-09-11",26.2506,26.7651,26.2116,26.7261,374000.0],["2018-09-12",26.6638,26.7339,26.4377,26.6638,222500.0],["2018-09-13",26.7339,27.1238,26.5468,26.5702,422200.0],["2018-09-14",26.6326,26.9366,26.6326,26.8197,552600.0],["2018-09-17",26.7183,26.8665,26.4299,26.5624,686300.0],["2018-09-18",26.5858,26.8821,26.4689,26.7807,630800.0],["2018-09-19",26.8275,26.9522,26.5078,26.8509,379200.0],["2018-09-20",26.9756,27.8488,26.8119,27.4512,1529800.0],["2018-09-21",27.5837,28.4492,27.5837,28.1217,1123500.0],["2018-09-24",28.0437,28.2542,27.7631,27.9892,843400.0],["2018-09-25",28.0827,28.3322,27.9658,28.1607,689000.0],["2018-09-26",28.0593,28.2152,27.5993,27.7241,453000.0],["2018-09-27",27.8098,27.8956,27.116,27.2329,717500.0],["2018-09-28",27.0926,27.3654,26.7417,26.9366,435400.0],["2018-10-01",27.6227,27.919,27.4044,27.6695,1065700.0],["2018-10-02",27.6617,28.0047,27.5058,27.6227,709300.0],["2018-10-03",27.6539,28.3868,27.6539,28.2309,1785000.0],["2018-10-04",28.0593,28.3244,27.1705,27.4044,813100.0],["2018-10-05",27.3966,27.4824,26.3051,26.3753,1735800.0],["2018-10-08",26.118,26.3285,25.5801,25.7828,898300.0],["2018-10-09",25.658,25.8062,25.4475,25.6112,689900.0],["2018-10-10",25.6814,25.6814,24.4184,24.4808,2233900.0],["2018-10-11",24.4106,25.0421,23.8259,23.9116,1877600.0],["2018-10-12",24.395,24.6133,23.8493,24.2157,880100.0],["2018-10-15",24.1299,24.5587,23.8804,24.2859,784700.0],["2018-10-16",24.4964,24.8472,24.3326,24.7458,831400.0],["2018-10-17",24.7536,24.9486,24.4964,24.6991,751500.0],["2018-10-18",24.5821,24.6445,23.592,23.6777,1045400.0],["2018-10-19",23.7557,23.7557,22.8747,22.9917,1861700.0],["2018-10-22",23.21,23.2255,22.9059,22.9917,1521100.0],["2018-10-23",22.6564,23.0228,21.8534,22.9761,2188500.0],["2018-10-24",22.9683,22.9917,21.8456,22.1029,1669200.0],["2018-10-25",22.3913,23.6154,22.2666,23.2801,1517900.0],["2018-10-26",22.8825,23.7947,22.6174,23.631,1614300.0],["2018-10-29",24.052,24.2469,22.8513,23.0228,1608500.0],["2018-10-30",22.9916,23.5452,22.8981,23.3269,1044300.0],["2018-10-31",23.6232,23.6699,22.1029,22.9371,2571800.0],["2018-11-01",23.1164,23.9116,22.8513,23.8493,1060400.0],["2018-11-02",24.0909,24.4496,23.0072,23.0462,1255200.0],["2018-11-05",23.054,23.6388,22.9449,23.4205,532000.0],["2018-11-06",23.4438,23.9194,23.4438,23.8726,329400.0],["2018-11-07",24.1065,24.7692,24.013,24.7536,677100.0],["2018-11-08",24.6913,25.0889,24.434,24.7614,681200.0],["2018-11-09",24.5431,24.6991,23.7635,23.8493,603700.0],["2018-11-12",23.7791,23.974,22.8981,22.9605,924200.0],["2018-11-13",22.9527,23.2411,22.5628,22.6642,1628300.0],["2018-11-14",22.7032,22.8669,21.8456,22.0171,1199300.0],["2018-11-15",22.0171,22.2588,21.713,22.0327,1194700.0],["2018-11-16",21.9313,22.0327,21.752,21.9469,1759900.0],["2018-11-19",21.8994,22.0658,20.8452,21.0751,1607700.0],["2018-11-20",20.7897,21.4238,20.4886,20.758,2961800.0],["2018-11-21",20.9166,22.2085,20.9166,22.1926,1171200.0],["2018-11-23",21.939,22.795,21.7012,22.7475,432400.0],["2018-11-26",22.8822,23.3577,22.7475,22.8901,1112700.0],["2018-11-27",22.7157,22.8505,22.1609,22.2798,497700.0],["2018-11-28",22.2878,22.6682,21.8201,22.47,1326200.0],["2018-11-29",22.4463,22.7475,22.1689,22.6603,881100.0],["2018-11-30",22.6761,22.8029,22.2164,22.3432,512400.0],["2018-12-03",22.898,22.9377,22.5255,22.7157,871400.0],["2018-12-04",22.6444,22.692,20.7977,20.9641,1244800.0],["2018-12-06",20.6233,21.2257,20.33,21.194,1545100.0],["2018-12-07",21.2019,21.4317,20.6629,20.6788,731400.0],["2018-12-10",20.6392,20.9562,20.0685,20.1081,1394000.0],["2018-12-11",20.4648,20.8056,19.4899,19.7039,1359200.0],["2018-12-12",19.9892,20.338,19.7594,20.116,1016500.0],["2018-12-13",20.2112,20.3063,19.696,19.7911,1485800.0],["2018-12-14",19.6563,19.7435,19.0143,19.2442,972400.0],["2018-12-17",19.2283,19.4186,18.9351,19.0302,1770300.0],["2018-12-18",19.1808,19.6643,19.0143,19.0223,1482100.0],["2018-12-19",19.0143,19.474,18.3486,18.5546,1333600.0],["2018-12-20",18.4437,18.6656,17.9364,18.1346,1213100.0],["2018-12-21",18.1029,19.4423,18.1029,18.8241,2647300.0],["2018-12-24",18.3644,19.1174,18.2851,18.8241,848200.0],["2018-12-26",18.8083,19.4186,18.2772,19.4027,1791100.0],["2018-12-27",19.046,19.3869,18.7686,19.3869,1248900.0],["2018-12-28",19.4186,19.7118,19.0223,19.1491,2219800.0],["2018-12-31",19.2283,19.5057,18.8479,19.4503,1329500.0],["2019-01-02",19.0143,19.8624,18.9906,19.6722,515500.0],["2019-01-03",19.5929,19.696,18.8558,18.9271,788700.0],["2019-01-04",19.1015,20.1715,19.1015,20.1081,655800.0],["2019-01-07",20.1874,20.8769,19.8307,20.8135,945800.0],["2019-01-08",21.1543,21.3683,20.758,21.2098,625600.0],["2019-01-09",21.2494,21.3921,20.9958,21.3287,942600.0],["2019-01-10",21.2574,21.2574,21.0037,21.0037,1027500.0],["2019-01-11",20.9879,21.0275,20.6629,20.8849,1327300.0],["2019-01-14",20.6154,21.2177,20.4093,21.186,2279800.0],["2019-01-15",21.1543,21.9707,21.0672,21.6378,938200.0],["2019-01-16",21.7884,22.367,21.7884,21.8756,745700.0],["2019-01-17",21.7171,22.153,21.4872,22.0975,654100.0],["2019-01-18",22.3749,23.0645,22.0341,22.6286,1205900.0],["2019-01-22",22.581,22.581,21.3525,21.511,1213700.0],["2019-01-23",21.5269,21.8597,21.3604,21.6061,958100.0],["2019-01-24",21.7012,21.8835,21.4476,21.5586,427800.0],["2019-01-25",21.7567,22.3829,21.6378,22.1213,558500.0],["2019-01-28",21.8994,22.2323,21.7726,21.9786,229800.0],["2019-01-29",21.9549,22.1926,21.8756,21.9469,294100.0],["2019-01-30",22.0817,22.0817,21.5031,21.939,721900.0],["2019-01-31",22.1926,23.2706,21.9152,23.2072,1199200.0],["2019-02-01",23.326,23.7778,23.0486,23.2626,739300.0],["2019-02-04",23.2389,24.1662,23.1517,24.0632,854100.0],["2019-02-05",24.1266,24.3009,23.8016,24.2613,939300.0],["2019-02-06",24.2296,24.3009,23.976,24.0235,623300.0],["2019-02-07",23.976,24.0632,23.0486,23.7858,1093400.0],["2019-02-08",23.6827,23.7858,23.3657,23.6431,570800.0],["2019-02-11",23.7065,23.7778,23.4687,23.5321,787300.0],["2019-02-12",23.548,24.0473,23.5163,23.9363,1540600.0],["2019-02-13",24.0156,24.1503,23.8888,23.8888,502400.0],["2019-02-14",23.5717,24.0869,23.5717,23.6589,853500.0],["2019-02-15",23.6669,24.2692,23.6669,23.968,903400.0],["2019-02-19",23.9997,24.0315,23.5955,23.8412,640500.0],["2019-02-20",23.7201,23.9462,23.6555,23.7766,697500.0],["2019-02-21",23.7443,23.8412,23.3405,23.502,298500.0],["2019-02-22",23.4536,23.8008,23.3567,23.5505,599700.0],["2019-02-25",23.5424,23.6636,23.389,23.4697,1236500.0],["2019-02-26",23.4617,23.5989,23.2597,23.4132,867300.0],["2019-02-27",23.502,23.712,23.2436,23.7039,564700.0],["2019-02-28",23.6959,23.7766,23.4697,23.6636,759700.0],["2019-03-01",23.817,24.2127,23.6151,23.6151,1017900.0],["2019-03-04",23.7039,23.9462,23.4455,23.6959,706400.0],["2019-03-05",23.5343,23.6474,23.2759,23.4697,479000.0],["2019-03-06",23.502,23.5666,23.284,23.3647,359000.0],["2019-03-07",23.2194,23.3486,22.7913,23.0417,711800.0],["2019-03-08",22.7994,22.8802,22.5006,22.6056,299000.0],["2019-03-11",22.7106,23.1709,22.6298,23.0821,395400.0],["2019-03-12",23.1386,23.2032,22.8155,22.8882,468900.0],["2019-03-13",23.0013,23.4051,22.9771,23.2678,465000.0],["2019-03-14",23.3082,23.5101,23.2759,23.3728,402500.0],["2019-03-15",23.4213,23.6151,23.389,23.5101,542800.0],["2019-03-18",23.4697,24.1562,23.4697,24.0512,728300.0],["2019-03-19",24.1966,24.2854,23.5828,23.6312,491200.0],["2019-03-20",23.8978,23.8978,23.2113,23.2678,971300.0],["2019-03-21",23.1467,24.0835,23.1467,23.8978,1153400.0],["2019-03-22",23.6555,23.7605,22.5975,22.6136,805000.0],["2019-03-25",22.5733,22.7509,22.3633,22.5571,667500.0],["2019-03-26",22.8075,22.864,22.5733,22.864,586700.0],["2019-03-27",22.9771,23.4213,22.5086,22.5329,682900.0],["2019-03-28",22.4925,22.9205,22.4925,22.6136,519600.0],["2019-03-29",22.7671,22.9125,22.5813,22.8155,610000.0],["2019-04-01",23.0174,23.3001,22.8317,23.1386,528800.0],["2019-04-02",23.1144,23.1467,22.8236,22.8721,529200.0],["2019-04-03",23.0174,23.3243,22.9367,23.1628,602500.0],["2019-04-04",23.0174,23.4536,22.8559,22.9448,576100.0],["2019-04-05",22.9609,23.1467,22.9205,23.0982,426300.0],["2019-04-08",22.8963,23.2032,22.8559,23.0336,893400.0],["2019-04-09",22.9367,22.969,22.6944,22.7106,570300.0],["2019-04-10",22.7106,23.179,22.7106,23.1386,524300.0],["2019-04-11",23.1709,23.2759,23.0255,23.1628,411300.0],["2019-04-12",23.292,23.6232,23.2113,23.5424,559900.0],["2019-04-15",23.4939,23.6151,23.3243,23.4051,460000.0],["2019-04-16",23.4536,24.0916,23.389,23.9543,1345400.0],["2019-04-17",23.9543,24.2774,23.9543,24.1885,852300.0],["2019-04-18",25.085,25.6826,25.0123,25.5615,2867000.0],["2019-04-22",25.5211,26.3933,25.4888,26.1753,2321000.0],["2019-04-23",26.361,26.6437,25.8442,26.1107,2242100.0],["2019-04-24",26.1107,26.3772,25.8845,26.1834,599300.0],["2019-04-25",26.2076,26.3368,25.9572,26.1591,359400.0],["2019-04-26",26.0138,26.6276,26.0057,26.5629,507200.0],["2019-04-29",26.5306,26.9991,26.3287,26.7891,968200.0],["2019-04-30",26.7568,26.8618,26.3287,26.4014,658000.0],["2019-05-01",26.5629,26.886,26.2399,26.4741,2805800.0],["2019-05-02",27.2656,27.6452,26.6033,26.6841,3016700.0],["2019-05-03",26.8537,27.1767,26.7406,26.9587,1557500.0],["2019-05-06",26.3691,26.6033,25.9814,26.466,971400.0],["2019-05-07",26.1753,26.3287,25.6503,25.7634,1387400.0],["2019-05-08",25.8118,26.4014,25.7634,26.2399,1081100.0],["2019-05-09",25.8926,26.3126,25.5453,26.2157,894000.0],["2019-05-10",26.1026,26.6922,25.9653,26.4822,711900.0],["2019-05-13",25.8845,26.1672,25.4403,25.4807,1186100.0],["2019-05-14",25.7553,26.4903,25.6099,26.4095,2385300.0],["2019-05-15",26.2157,26.7325,26.0057,26.466,794000.0],["2019-05-16",26.361,26.9345,26.2157,26.781,1285800.0],["2019-05-17",26.5387,26.7891,26.458,26.4822,1368500.0],["2019-05-20",26.3429,26.6542,26.1709,26.3184,898200.0],["2019-05-21",26.9737,27.1948,26.6788,26.9327,1291200.0],["2019-05-22",26.8344,27.2603,26.7853,26.9327,1045600.0],["2019-05-23",26.646,26.8426,26.13,26.1627,972600.0],["2019-05-24",26.3265,26.4248,25.8433,26.0562,960100.0],["2019-05-28",26.0562,26.1791,25.4501,25.4501,513600.0],["2019-05-29",25.3928,25.3928,24.9586,25.1061,609600.0],["2019-05-30",25.1716,25.4173,25.0569,25.1142,595900.0],["2019-05-31",24.8357,24.9914,24.0658,24.0903,1468900.0],["2019-06-03",24.0985,24.5982,23.861,24.5081,1029400.0],["2019-06-04",24.8931,25.3272,24.6883,25.2945,770800.0],["2019-06-05",25.3927,25.8351,25.0323,25.8269,958000.0],["2019-06-06",25.8842,26.3184,25.6958,26.0808,996800.0],["2019-06-07",26.3265,27.1375,26.3265,26.7443,1876400.0],["2019-06-10",27.0228,27.4324,26.7934,26.9163,1252700.0],["2019-06-11",27.1621,27.1621,26.8344,26.99,483600.0],["2019-06-12",26.9409,26.9982,26.5969,26.8426,625400.0],["2019-06-13",26.9245,27.4406,26.9245,27.3177,826900.0],["2019-06-14",27.3996,27.3996,27.0556,27.3259,654000.0],["2019-06-17",27.375,27.9648,27.1129,27.244,1647400.0],["2019-06-18",27.4406,27.932,27.3341,27.4078,1343000.0],["2019-06-19",27.6371,27.9812,27.6289,27.9484,1036500.0],["2019-06-20",28.2269,28.5791,27.8501,27.9975,1442300.0],["2019-06-21",27.973,28.1614,27.801,27.8665,698600.0],["2019-06-24",27.8993,28.0549,26.9818,27.2931,1272500.0],["2019-06-25",27.2767,27.6208,26.9573,27.3341,1259200.0],["2019-06-26",27.5225,27.588,27.1047,27.4569,1713600.0],["2019-06-27",27.4487,28.2433,27.4487,28.0549,1250500.0],["2019-06-28",28.1368,28.1941,27.6453,28.0958,1944700.0],["2019-07-01",28.3907,28.9068,28.1778,28.8986,2134500.0],["2019-07-02",28.874,29.6276,28.6774,29.2344,2594700.0],["2019-07-03",29.2508,29.4064,28.8658,29.2099,1487500.0],["2019-07-05",28.7184,29.4884,28.6201,29.3081,933200.0],["2019-07-08",28.9969,29.0133,28.358,28.7921,1228800.0],["2019-07-09",28.5627,29.3819,28.4399,29.2836,1708100.0],["2019-07-10",29.4883,29.4883,28.7593,29.3737,1580400.0],["2019-07-11",29.4883,29.8242,29.0624,29.3737,3227500.0],["2019-07-12",29.3819,29.6276,29.0706,29.3327,915600.0],["2019-07-15",29.3409,29.4392,28.9559,28.9805,870300.0],["2019-07-16",29.0133,29.3819,28.874,29.1443,1256500.0],["2019-07-17",28.9313,29.0133,28.3743,28.6201,1033200.0],["2019-07-18",28.5791,28.6856,27.4651,28.0549,2802200.0],["2019-07-19",28.0713,28.7675,27.9156,28.0385,1203400.0],["2019-07-22",28.0549,28.7921,27.6781,28.7921,1420300.0],["2019-07-23",28.874,28.9068,28.2842,28.8085,1016700.0],["2019-07-24",28.6201,29.5785,28.6201,29.5703,1328000.0],["2019-07-25",29.6849,29.6931,29.1361,29.5293,740100.0],["2019-07-26",29.5047,29.8406,29.3163,29.603,1285400.0],["2019-07-29",29.5703,29.5703,28.5627,28.9313,1220100.0],["2019-07-30",28.7348,28.8249,28.0467,28.7102,1429800.0],["2019-07-31",28.6283,29.0706,26.7853,27.031,4032000.0],["2019-08-01",27.1621,27.6617,25.8023,25.9252,4376400.0],["2019-08-02",25.9579,25.9579,24.9914,25.8269,2071200.0],["2019-08-05",25.7204,25.8924,24.6228,25.745,2142900.0],["2019-08-06",26.0317,27.3832,26.0317,27.244,1982300.0],["2019-08-07",26.5805,27.9075,26.0235,27.7518,1981400.0],["2019-08-08",27.8583,28.6201,27.5143,27.8501,2286900.0],["2019-08-09",27.8501,27.8501,26.605,26.8999,1451800.0],["2019-08-12",26.646,27.1211,26.2774,27.0883,819000.0],["2019-08-13",26.9409,28.2105,26.8426,27.5143,1564200.0],["2019-08-14",26.9409,27.0474,26.0399,26.3102,1920500.0],["2019-08-15",26.3601,26.5931,25.8359,25.8858,1493000.0],["2019-08-16",26.0605,27.1173,26.0356,26.6264,1630200.0],["2019-08-19",27.4584,28.6982,25.8359,28.0076,3994100.0],["2019-08-20",28.0575,29.1309,27.8745,28.9562,3080500.0],["2019-08-21",29.2058,29.8049,29.0227,29.5802,2244200.0],["2019-08-22",29.7882,30.9864,29.7549,30.4206,3399800.0],["2019-08-23",30.3374,30.5454,29.6052,29.7466,2085100.0],["2019-08-26",30.2459,30.3624,29.6634,30.196,1875000.0],["2019-08-27",30.3374,30.9199,30.2542,30.4539,2162900.0],["2019-08-28",30.354,31.0363,30.1876,30.8782,1428600.0],["2019-08-29",31.0779,31.6937,30.9864,31.1528,1367200.0],["2019-08-30",31.4607,31.7186,30.9781,31.3941,887100.0],["2019-09-03",31.1279,31.3276,29.8798,30.7035,2023300.0],["2019-09-04",31.2194,32.5258,31.1612,32.3344,3717200.0],["2019-09-05",33.6907,34.373,32.8752,34.0734,11311300.0],["2019-09-06",34.0734,34.0984,33.258,33.8487,6492300.0],["2019-09-09",33.9403,34.1566,33.3662,34.0817,4468300.0],["2019-09-10",33.9486,34.7723,32.8003,33.0583,3379300.0],["2019-09-11",33.1165,33.7156,32.9917,33.5326,3960800.0],["2019-09-12",33.9985,34.5394,33.4577,33.7655,3321900.0],["2019-09-13",33.9902,33.9985,33.2829,33.4327,2265700.0],["2019-09-16",33.233,33.9403,32.9335,33.7489,2761500.0],["2019-09-17",33.6823,34.1233,33.5575,33.8072,1865900.0],["2019-09-18",33.699,34.1816,33.3079,33.8654,4879800.0],["2019-09-19",33.8737,34.1733,33.7988,34.0152,5458600.0],["2019-09-20",33.9902,34.323,33.0832,33.3329,6831700.0],["2019-09-23",33.0999,33.4743,32.7754,33.3911,4279500.0],["2019-09-24",33.4078,34.1483,33.1997,33.4494,5305500.0],["2019-09-25",33.2081,33.7905,32.9002,33.5825,1849900.0],["2019-09-26",33.5326,33.8155,33.3412,33.7406,1491600.0],["2019-09-27",33.8488,34.0235,32.0182,32.351,3216200.0],["2019-09-30",32.3593,32.4009,31.4524,31.469,2124000.0],["2019-10-01",31.7769,31.9516,30.7784,30.8533,1681000.0],["2019-10-02",30.5953,30.7784,29.1226,29.7133,3190500.0],["2019-10-03",29.6551,31.3525,29.5968,30.6869,3484900.0],["2019-10-04",30.7701,31.7186,30.7701,31.2776,2611500.0],["2019-10-07",31.2028,31.9183,30.9615,31.6105,2378200.0],["2019-10-08",31.3858,31.9599,31.1029,31.494,2346500.0],["2019-10-09",31.7103,32.3677,30.9531,32.1929,1246800.0],["2019-10-10",32.1264,32.4842,32.0681,32.3926,972600.0],["2019-10-11",32.8669,33.1498,32.2096,32.2179,1641300.0],["2019-10-14",32.118,32.3677,31.8351,32.1763,5448500.0],["2019-10-15",32.3427,32.9168,32.3094,32.7837,1403500.0],["2019-10-16",32.7837,32.8836,32.2262,32.8253,1133800.0],["2019-10-17",32.9668,33.441,32.8419,33.3079,1067300.0],["2019-10-18",33.2247,33.3994,32.9834,33.258,971300.0],["2019-10-21",33.3578,33.5825,33.0583,33.258,1308500.0],["2019-10-22",33.3828,33.6491,33.1082,33.1332,872400.0],["2019-10-23",33.1831,34.4645,33.1831,34.348,2461900.0],["2019-10-24",34.3563,34.997,33.9902,34.2481,2587600.0],["2019-10-25",34.2315,34.556,33.9403,34.2897,1031700.0],["2019-10-28",34.4395,34.6642,33.2829,34.323,2662100.0],["2019-10-29",34.115,34.7807,34.115,34.2981,1004100.0],["2019-10-30",34.3646,34.6725,33.8654,34.115,2135600.0],["2019-10-31",33.4494,34.556,33.233,34.2481,2138700.0],["2019-11-01",34.4728,36.2451,34.115,35.9872,2377200.0],["2019-11-04",36.2451,36.761,35.7875,36.3783,2474900.0],["2019-11-05",36.5946,36.761,36.0205,36.3699,1553500.0],["2019-11-06",36.4698,36.5613,35.4214,35.671,1639300.0],["2019-11-07",36.6112,36.6612,35.2716,35.4214,2083700.0],["2019-11-08",35.1135,35.5878,34.7973,35.1718,2226300.0],["2019-11-11",35.0303,35.3714,34.789,35.3049,1641300.0],["2019-11-12",35.3714,35.8873,34.997,35.696,1765200.0],["2019-11-13",35.5878,35.9705,35.1385,35.9206,2932900.0],["2019-11-14",35.9456,36.4947,35.7792,36.3616,1757100.0],["2019-11-15",36.5696,36.7194,36.3866,36.553,751300.0],["2019-11-18",36.6112,36.6112,35.9789,36.3616,1491600.0],["2019-11-19",36.5636,36.6141,35.865,36.0418,1353900.0],["2019-11-20",35.9239,36.5215,35.7556,36.0502,1512800.0],["2019-11-21",36.0586,36.2101,35.6041,35.663,638900.0],["2019-11-22",35.7808,36.0165,35.3768,35.7219,539100.0],["2019-11-25",35.9155,36.3869,35.5872,36.3869,966000.0],["2019-11-26",36.067,36.6562,36.0249,36.4121,2765000.0],["2019-11-27",36.5047,37.2117,36.2859,37.2033,1448300.0],["2019-11-29",37.0855,37.3464,36.7825,36.8666,413100.0],["2019-12-02",37.0097,37.0182,35.6293,36.2606,1642300.0],["2019-12-03",35.9323,36.0923,35.3516,36.0418,2096900.0],["2019-12-04",36.53,37.1781,36.3616,36.8161,1226300.0],["2019-12-05",37.0013,37.54,36.833,37.4895,2311300.0],["2019-12-06",37.8178,38.1124,37.5063,37.5821,2630700.0],["2019-12-09",37.4727,37.6999,36.7488,36.8919,1691000.0],["2019-12-10",36.8666,37.54,36.7825,37.2791,2097700.0],["2019-12-11",37.3717,38.0114,37.3296,37.843,1808300.0],["2019-12-12",37.3127,37.8851,36.9845,37.4306,1144100.0],["2019-12-13",37.4222,37.4643,36.7656,37.3801,874700.0],["2019-12-16",37.6242,39.4759,37.5821,39.1224,5475500.0],["2019-12-17",39.1392,39.3917,38.7773,39.0466,2741000.0],["2019-12-18",39.114,39.6106,38.811,39.4002,1900400.0],["2019-12-19",39.5012,40.6375,39.3918,40.1661,2390600.0],["2019-12-20",40.2755,41.0752,40.0315,40.6122,12432200.0],["2019-12-23",40.6627,40.789,39.821,39.821,2267100.0],["2019-12-24",39.8126,40.2671,39.6779,40.1493,326100.0],["2019-12-26",40.2419,40.4018,39.9473,40.3008,598100.0],["2019-12-27",40.326,40.688,40.3008,40.4607,607200.0],["2019-12-30",40.486,40.5617,39.9136,40.1493,901100.0],["2019-12-31",40.0146,40.2755,39.821,40.1577,1220200.0],["2020-01-02",40.2587,40.4691,39.9557,40.1156,1376400.0],["2020-01-03",39.6864,39.8884,39.4507,39.821,1026500.0],["2020-01-06",39.3328,40.0819,38.9961,40.0483,1374400.0],["2020-01-07",39.9641,40.2082,39.5769,40.0904,665400.0],["2020-01-08",40.124,41.0162,39.7705,40.9489,1499000.0],["2020-01-09",41.2014,42.0936,41.0078,41.9253,2987200.0],["2020-01-10",42.0852,42.3798,41.8327,41.9758,1527300.0],["2020-01-13",41.4623,42.2451,41.2519,42.1778,1726900.0],["2020-01-14",42.0347,42.304,41.2098,41.2183,1956500.0],["2020-01-15",41.2856,41.7906,41.0247,41.0836,1243900.0],["2020-01-16",41.3361,41.8327,41.1509,41.3108,2973600.0],["2020-01-17",41.5886,42.6744,41.3782,42.3882,2642500.0],["2020-01-21",42.161,43.171,41.9589,42.7249,1545600.0],["2020-01-22",43.0027,43.777,42.9774,43.777,1543500.0],["2020-01-23",43.676,44.0127,43.4235,43.8864,1950800.0],["2020-01-24",43.8864,44.1221,42.6996,42.9353,1479200.0],["2020-01-27",41.6307,42.2704,40.7637,41.9589,1759700.0],["2020-01-28",42.2535,43.1626,41.9758,42.7165,1404100.0],["2020-01-29",42.9437,43.5834,42.7081,43.0616,2627200.0],["2020-01-30",43.2636,44.3326,39.114,39.2487,8452000.0],["2020-01-31",38.7184,40.4102,38.1124,39.8294,4165500.0],["2020-02-03",40.2166,40.3345,38.2891,38.6679,3254100.0],["2020-02-04",39.2402,40.4439,39.2402,39.6106,1985500.0],["2020-02-05",40.2755,40.4775,39.5685,40.3681,1655500.0],["2020-02-06",40.7048,40.7216,39.3581,39.6022,2291400.0],["2020-02-07",39.6443,39.9725,39.3497,39.8631,2052200.0],["2020-02-10",39.8803,40.0604,39.2112,39.9918,2037700.0],["2020-02-11",40.2663,40.6351,39.9146,40.1805,1409500.0],["2020-02-12",40.2834,40.3606,39.5028,39.7516,1237300.0],["2020-02-13",39.7773,39.7945,38.4734,39.2798,2662000.0],["2020-02-14",39.4599,39.5457,39.0653,39.2112,1524400.0],["2020-02-18",39.0567,39.4513,38.971,39.1768,1500700.0],["2020-02-19",39.6744,40.1805,39.3313,39.9489,1636500.0],["2020-02-20",39.9489,40.2491,39.2283,39.846,1256900.0],["2020-02-21",39.8031,39.9317,39.1768,39.194,2031500.0],["2020-02-24",37.7957,38.808,37.4011,38.5335,2475000.0],["2020-02-25",38.808,38.9195,36.9379,37.0323,1978500.0],["2020-02-26",36.9465,37.4526,36.5862,37.058,1862300.0],["2020-02-27",36.2174,37.6928,35.1365,36.2946,2833700.0],["2020-02-28",35.085,35.9257,34.1243,35.737,4728900.0],["2020-03-02",35.9,37.3411,35.4796,37.221,3216500.0],["2020-03-03",37.3411,37.8558,35.9085,36.7235,2118700.0],["2020-03-04",37.5127,37.7271,36.4232,36.835,2476000.0],["2020-03-05",36.0115,37.0666,35.634,36.6634,4115200.0],["2020-03-06",35.2309,35.5997,33.2664,34.7419,3942200.0],["2020-03-09",31.1133,31.9883,29.0374,29.2175,4771200.0],["2020-03-10",31.0361,31.5422,27.9308,30.4013,3700200.0],["2020-03-11",29.1832,30.5128,28.3511,29.0974,3793200.0],["2020-03-12",26.421,27.7764,25.3058,25.8205,5056600.0],["2020-03-13",27.6477,31.1733,26.1465,30.8388,4320000.0],["2020-03-16",25.7347,29.5006,24.1563,26.7212,4739300.0],["2020-03-17",27.0987,28.231,24.8769,26.7641,5416100.0],["2020-03-18",24.9541,26.6612,16.6933,25.7347,8310400.0],["2020-03-19",25.5203,27.682,22.089,25.6404,4288000.0],["2020-03-20",26.3352,26.5239,22.2177,23.024,4638400.0],["2020-03-23",22.2262,23.5559,20.1589,20.4162,4032300.0],["2020-03-24",21.926,24.7311,21.7973,23.573,5971900.0],["2020-03-25",25.2887,31.5594,24.9541,29.7579,7012300.0],["2020-03-26",30.1954,34.0985,30.0925,32.34,4341200.0],["2020-03-27",30.7187,31.2248,29.0803,30.4185,2305500.0],["2020-03-30",30.2383,31.0876,28.4969,30.4099,1831700.0],["2020-03-31",30.0925,30.5557,28.4026,28.7371,1497000.0],["2020-04-01",27.1587,27.1587,25.3744,25.7004,2956400.0],["2020-04-02",25.4088,27.4075,25.1257,26.5668,1534800.0],["2020-04-03",26.5582,28.1967,25.872,27.3818,1773200.0],["2020-04-06",28.6513,31.5336,28.6513,30.8131,4103000.0],["2020-04-07",33.3093,33.3351,29.8266,30.0925,2998400.0],["2020-04-08",30.53,32.5287,30.0667,31.9711,2864400.0],["2020-04-09",33.4466,35.085,32.6316,33.5924,3831900.0],["2020-04-13",33.1206,33.2579,29.9638,30.9932,3226500.0],["2020-04-14",32.34,33.4551,30.8903,31.1905,2563300.0],["2020-04-15",30.0239,30.8988,29.0202,29.1832,2219700.0],["2020-04-16",29.3204,31.3278,28.8744,31.1648,1409900.0],["2020-04-17",32.563,33.5323,32.3829,33.3436,1976100.0],["2020-04-20",32.1684,33.0005,31.7738,31.9711,1845400.0],["2020-04-21",31.0361,31.4564,29.8952,30.4528,1914800.0],["2020-04-22",31.3964,31.688,30.753,30.9846,1888700.0],["2020-04-23",31.2934,33.601,31.0618,32.6402,1884300.0],["2020-04-24",33.0777,33.4637,32.3657,33.4037,861300.0],["2020-04-27",33.7897,35.9772,33.7897,35.4968,2232500.0],["2020-04-28",36.5605,36.6548,34.5789,34.8448,2612200.0],["2020-04-29",36.0458,37.2124,35.471,36.8693,1756800.0],["2020-04-30",36.1573,36.1573,34.3988,34.7333,2499200.0],["2020-05-01",31.8167,34.5617,30.041,33.9355,4026000.0],["2020-05-04",33.2836,34.4931,32.3914,34.2701,2605500.0],["2020-05-05",34.7505,36.1058,34.4845,35.085,2551400.0],["2020-05-06",35.4453,36.1058,34.922,35.7541,1895400.0],["2020-05-07",36.0458,36.9808,35.9171,36.8865,1539300.0],["2020-05-08",37.3926,37.8901,36.9465,37.6842,1757700.0],["2020-05-11",37.5556,38.8766,36.9894,38.6707,3816200.0],["2020-05-12",38.8852,39.0825,37.873,37.8815,3232400.0],["2020-05-13",37.4269,37.6499,34.7505,35.737,2985200.0],["2020-05-14",34.313,35.8313,33.9355,35.8313,2118000.0],["2020-05-15",34.8348,35.4674,34.4969,35.2594,1274900.0],["2020-05-18",36.6632,38.301,36.6632,37.703,1491500.0],["2020-05-19",37.7204,38.4223,37.4431,37.4777,1415500.0],["2020-05-20",38.5609,39.4535,38.145,38.9855,1075100.0],["2020-05-21",39.1588,39.5488,37.989,38.9595,1117300.0],["2020-05-22",38.8729,39.4881,38.7429,39.1762,1493400.0],["2020-05-26",40.346,41.5591,39.9907,41.2558,1888000.0],["2020-05-27",42.2784,42.521,40.8226,41.3165,1678700.0],["2020-05-28",41.7584,42.4083,40.7446,40.9006,2103700.0],["2020-05-29",40.9179,41.9664,40.606,41.2472,9712100.0],["2020-06-01",41.0652,42.365,40.9699,41.8104,1793000.0],["2020-06-02",42.2351,43.1796,41.4898,43.1796,2125100.0],["2020-06-03",43.3269,44.7827,43.1882,44.7133,1868300.0],["2020-06-04",44.3407,44.4967,43.1276,44.4707,1393900.0],["2020-06-05",45.3026,47.5296,45.2073,46.0565,2895800.0],["2020-06-08",46.741,46.741,45.008,45.7705,2027000.0],["2020-06-09",44.7393,45.6319,43.9594,45.1206,1184500.0],["2020-06-10",45.0859,45.1293,43.8035,44.0374,1341000.0],["2020-06-11",41.6458,42.3564,40.7533,40.7879,1979900.0],["2020-06-12",42.4517,42.9369,40.7966,42.651,2120100.0],["2020-06-15",41.4985,44.9213,41.2472,44.4447,1861600.0],["2020-06-16",46.2211,46.4551,44.9993,45.9005,2017200.0],["2020-06-17",45.8832,46.2211,45.4586,45.9438,1454700.0],["2020-06-18",45.5885,47.6162,45.1899,47.079,1680400.0],["2020-06-19",47.9802,47.9975,45.7532,45.9958,1798200.0],["2020-06-22",45.4932,45.8138,44.2367,44.774,1698400.0],["2020-06-23",45.3112,45.7618,44.1328,44.462,1603100.0],["2020-06-24",44.1328,44.6007,42.365,42.9023,1426400.0],["2020-06-25",42.2957,44.1501,42.0184,42.9283,2311100.0],["2020-06-26",42.5037,43.1102,39.4274,40.0687,12956900.0],["2020-06-29",40.216,41.6545,39.0895,41.4898,1708800.0],["2020-06-30",41.3425,43.5435,41.3425,43.2576,2218500.0],["2020-07-01",43.5349,44.3841,42.391,43.4655,1367500.0],["2020-07-02",44.2974,44.4534,42.6943,43.2489,2182000.0],["2020-07-06",44.3667,44.7133,43.3615,43.4482,945300.0],["2020-07-07",43.0149,43.4049,42.3997,42.4777,1164200.0],["2020-07-08",42.5123,43.6908,42.5123,43.6302,1372600.0],["2020-07-09",43.5089,43.5089,40.9872,43.2402,2462000.0],["2020-07-10",43.3702,43.4482,42.287,43.4049,871300.0],["2020-07-13",43.7775,44.2974,42.573,42.6337,1075100.0],["2020-07-14",42.625,43.9941,42.443,43.9421,846000.0],["2020-07-15",44.6354,45.1206,44.2194,44.93,1047600.0],["2020-07-16",44.7133,44.8173,43.5175,44.384,798000.0],["2020-07-17",44.5574,45.1206,44.2627,44.904,590400.0],["2020-07-20",44.878,45.0426,44.2454,44.7307,1192900.0],["2020-07-21",45.06,46.3511,44.7567,46.3164,1383700.0],["2020-07-22",45.9785,46.7757,45.8138,46.0911,517200.0],["2020-07-23",46.0045,47.0183,45.2939,45.5799,802300.0],["2020-07-24",45.4586,45.5539,44.7913,45.0773,394500.0],["2020-07-27",45.06,45.1899,44.41,45.1726,717400.0],["2020-07-28",44.8606,45.8225,44.7047,45.1726,626100.0],["2020-07-29",45.4672,46.9403,45.3459,46.819,905400.0],["2020-07-30",46.4724,46.6977,43.4309,43.7948,1667700.0],["2020-07-31",43.7082,44.2194,41.7238,42.547,2482600.0],["2020-08-03",42.7116,43.3962,42.0444,43.0323,1897000.0],["2020-08-04",42.7463,43.0063,41.8278,42.5123,1359000.0],["2020-08-05",42.6683,43.4049,42.6683,42.7983,870600.0],["2020-08-06",42.6683,43.2056,41.6545,42.0964,983600.0],["2020-08-07",41.8104,42.7116,41.8104,42.2697,1122000.0],["2020-08-10",42.2697,42.651,41.8278,42.261,1003100.0],["2020-08-11",42.6596,42.7636,41.0999,41.3945,1747500.0],["2020-08-12",41.7498,42.8503,41.5418,41.6805,909400.0],["2020-08-13",41.5591,42.3997,41.5591,42.0184,894100.0],["2020-08-14",41.9144,42.0704,41.4118,41.4812,1041400.0],["2020-08-17",41.8401,42.7244,41.5599,42.4967,1298700.0],["2020-08-18",42.7506,42.7681,41.8926,41.9364,839600.0],["2020-08-19",42.1815,42.4792,41.7263,41.7526,804800.0],["2020-08-20",41.5512,41.6475,40.6232,40.842,945500.0],["2020-08-21",40.8508,41.5249,40.8508,41.1747,547600.0],["2020-08-24",41.2097,41.2097,39.5288,39.8877,2184000.0],["2020-08-25",40.0453,40.1592,39.3449,40.0016,1614400.0],["2020-08-26",40.1154,41.5249,40.0541,41.0609,1035700.0],["2020-08-27",41.0521,41.7788,41.0259,41.4111,908300.0],["2020-08-28",41.595,41.6738,40.0979,40.7895,968700.0],["2020-08-31",40.7983,41.4987,40.7983,41.0346,790800.0],["2020-09-01",41.201,42.2253,40.9821,42.1728,1090500.0],["2020-09-02",42.2341,42.5755,41.3673,42.4355,1062700.0],["2020-09-03",42.1465,42.3129,40.3868,40.6319,1534600.0],["2020-09-04",41.0609,41.4199,39.8089,40.807,704100.0],["2020-09-08",39.6514,39.8878,38.5657,39.0823,1318600.0],["2020-09-09",39.3975,40.0541,38.627,39.6864,772500.0],["2020-09-10",39.9315,40.5531,39.3887,39.4062,757000.0],["2020-09-11",39.6689,40.0541,39.091,39.1611,935500.0],["2020-09-14",39.2399,39.9228,39.0823,39.7652,2004200.0],["2020-09-15",40.0453,40.4393,39.3274,39.7039,923400.0],["2020-09-16",39.879,40.702,39.5813,39.8615,1097200.0],["2020-09-17",39.1348,39.3975,38.1455,38.9334,1371500.0],["2020-09-18",39.2311,39.45,38.9072,39.1085,2158900.0],["2020-09-21",38.093,38.7408,37.4626,38.2593,1528100.0],["2020-09-22",38.4344,38.951,37.6815,38.8109,1435100.0],["2020-09-23",38.8196,39.5288,38.4607,38.4607,745000.0],["2020-09-24",38.2593,38.3906,36.9373,37.5151,1674000.0],["2020-09-25",37.4714,39.3362,37.4276,39.1523,1592900.0],["2020-09-28",39.914,40.7983,39.6776,40.5356,1152800.0],["2020-09-29",40.6494,41.0171,39.6951,39.7039,859700.0],["2020-09-30",39.6689,39.9228,38.7146,39.1786,1241700.0],["2020-10-01",39.6426,41.4461,39.5726,41.1747,1476300.0],["2020-10-02",39.9665,41.9277,39.9665,41.4461,742200.0],["2020-10-05",41.8489,42.2428,41.56,42.1028,930400.0],["2020-10-06",41.9714,42.1203,40.6057,40.7282,884500.0],["2020-10-07",40.5706,41.2798,39.8877,40.273,1099400.0],["2020-10-08",40.702,41.3148,40.5794,41.1047,656900.0],["2020-10-09",41.5074,41.9189,40.7457,40.7545,804200.0],["2020-10-12",40.7545,40.8245,38.4081,38.4344,2298500.0],["2020-10-13",38.1017,38.3031,36.4208,37.7603,3082600.0],["2020-10-14",38.0317,38.6358,37.6202,37.629,1543800.0],["2020-10-15",37.1387,37.9179,36.9373,37.6815,1104400.0],["2020-10-16",37.6727,38.1368,34.9937,35.4227,3409100.0],["2020-10-19",35.5715,35.5978,33.9606,34.127,2402600.0],["2020-10-20",34.626,35.6153,34.3546,35.2038,1670200.0],["2020-10-21",34.9587,37.4101,34.9587,36.1231,6425600.0],["2020-10-22",36.0881,36.2807,35.4752,35.5803,2027300.0],["2020-10-23",35.8955,36.0706,35.2126,36.0268,1297900.0],["2020-10-26",36.0268,36.2282,35.0025,35.1601,1872100.0],["2020-10-27",35.2038,35.589,34.8624,35.1863,1072100.0],["2020-10-28",34.4509,34.661,33.6892,34.0482,1475100.0],["2020-10-29",33.8993,34.8274,32.3935,33.1464,2567400.0],["2020-10-30",33.1902,33.7155,31.8244,32.2709,2489100.0],["2020-11-02",32.7262,34.0394,32.7086,33.6367,1304600.0],["2020-11-03",34.1882,34.6085,33.4703,34.4246,1261600.0],["2020-11-04",34.9237,36.4558,34.3108,35.6591,1730200.0],["2020-11-05",36.3857,37.6027,36.0443,36.5083,1191700.0],["2020-11-06",37.2875,37.3138,36.0706,36.4733,882300.0],["2020-11-09",38.4957,39.1698,37.4539,38.522,2974800.0],["2020-11-10",38.128,38.8284,37.5151,38.4869,857300.0],["2020-11-11",38.7934,38.8722,37.235,37.5326,1319500.0],["2020-11-12",37.3838,38.2768,37.0774,37.4889,948100.0],["2020-11-13",37.8566,38.9335,37.8566,38.7321,809100.0],["2020-11-16",39.3712,39.8615,38.7584,39.7039,1288800.0],["2020-11-17",39.2399,40.1154,38.8021,40.0716,1393800.0],["2020-11-18",40.1591,40.2992,39.5113,39.7214,960200.0],["2020-11-19",39.7568,40.2173,39.0396,39.5797,1336900.0],["2020-11-20",39.4203,39.4823,38.1187,38.2338,1253900.0],["2020-11-23",38.6589,39.5532,38.349,39.3141,897300.0],["2020-11-24",39.8454,40.5626,39.6594,40.3589,1526700.0],["2020-11-25",40.4475,40.4475,38.5615,38.8359,1994400.0],["2020-11-27",38.9688,39.6151,38.7917,38.8448,1695300.0],["2020-11-30",38.8182,38.9511,37.9771,38.6234,1712200.0],["2020-12-01",39.137,40.1818,39.0573,40.1199,1426700.0],["2020-12-02",40.1464,40.8017,39.6063,40.7308,1247600.0],["2020-12-03",40.9256,42.1387,40.7662,41.2887,1318100.0],["2020-12-04",41.4569,42.9622,41.3949,42.9445,899600.0],["2020-12-07",42.5814,43.1304,42.1475,42.7585,1465000.0],["2020-12-08",42.3601,43.1127,42.3512,42.7851,1535000.0],["2020-12-09",43.1835,43.2632,41.1204,41.572,983500.0],["2020-12-10",41.1824,42.1652,40.8548,42.0855,1016900.0],["2020-12-11",41.8996,42.7674,41.5454,42.4132,618200.0],["2020-12-14",42.7762,43.1747,42.2361,42.3512,1202700.0],["2020-12-15",42.9445,43.1127,42.422,42.7851,845400.0],["2020-12-16",43.1127,43.7414,42.3955,43.6794,1161100.0],["2020-12-17",43.6971,43.8299,42.7319,43.4226,1271100.0],["2020-12-18",43.6882,43.7768,41.9704,42.3069,1890500.0],["2020-12-21",41.8111,42.2804,40.961,41.4038,1240000.0],["2020-12-22",41.4657,42.6257,41.4303,42.4397,1720200.0],["2020-12-23",42.7319,43.2455,42.1475,42.6434,1259300.0],["2020-12-24",42.5726,43.5111,42.2892,43.4669,458300.0],["2020-12-28",43.9273,43.9539,42.3778,42.8205,968800.0],["2020-12-29",42.9267,43.1658,42.183,42.5637,480800.0],["2020-12-30",42.6965,43.6794,42.6965,43.0153,606500.0],["2020-12-31",43.033,43.5997,42.6257,43.3695,487900.0],["2021-01-04",43.3695,43.4669,42.1564,42.2981,1064700.0],["2021-01-05",42.5726,43.1747,42.3069,42.6257,655500.0],["2021-01-06",42.4486,43.2012,41.1293,42.059,1782000.0],["2021-01-07",42.4663,42.5726,41.1293,41.5277,1283700.0],["2021-01-08",42.059,42.7319,41.0584,41.5808,1248000.0],["2021-01-11",41.5543,42.7319,41.2089,42.0236,1047600.0],["2021-01-12",42.1918,42.2449,41.4037,41.5985,839400.0],["2021-01-13",41.7579,41.9882,41.1204,41.7402,1847500.0],["2021-01-14",42.2095,43.0507,41.8288,42.6877,963500.0],["2021-01-15",42.2361,42.484,41.6251,42.4574,648900.0],["2021-01-19",42.9002,43.2366,42.4574,42.67,562800.0],["2021-01-20",42.6877,42.7851,42.5017,42.546,482700.0],["2021-01-21",42.5017,42.8736,42.1741,42.3335,458600.0],["2021-01-22",42.4043,42.5991,41.0939,41.1116,1104300.0],["2021-01-25",40.9345,41.1913,40.5626,40.6246,1522300.0],["2021-01-26",42.5903,43.9273,41.873,43.5466,4533000.0],["2021-01-27",42.9799,44.3346,41.5366,42.1298,2815500.0],["2021-01-28",42.1475,42.8559,41.4215,42.5549,1300600.0],["2021-01-29",42.3689,42.7762,40.6688,40.6777,1467400.0],["2021-02-01",41.023,42.4309,40.8636,42.183,1353300.0],["2021-02-02",42.3512,43.9804,42.2095,43.2898,1325600.0],["2021-02-03",44.4851,44.9279,42.9179,44.3789,2634300.0],["2021-02-04",44.8039,45.1758,43.9007,45.1138,1703900.0],["2021-02-05",45.3352,45.3352,44.494,44.8836,1315800.0],["2021-02-08",45.3175,45.406,44.4763,45.1049,1299800.0],["2021-02-09",45.0961,45.2555,44.6711,44.8039,1237400.0],["2021-02-10",45.1935,46.0435,44.8393,45.9196,1519900.0],["2021-02-11",46.0524,46.0612,44.5648,44.7065,1553100.0],["2021-02-12",44.4497,45.6274,44.37,45.5654,744100.0],["2021-02-16",45.955,46.0347,45.043,45.6185,975200.0],["2021-02-17",45.6008,46.0435,44.9987,45.9993,614500.0],["2021-02-18",45.6857,46.1336,45.2378,45.7932,1505000.0],["2021-02-19",46.0799,46.9219,46.0351,46.4292,2301700.0],["2021-02-22",45.9186,46.2143,45.5603,45.6857,1165000.0],["2021-02-23",45.7843,45.7932,44.4764,45.211,851000.0],["2021-02-24",44.8168,45.7574,44.342,45.6947,984500.0],["2021-02-25",45.9097,45.9813,43.5,43.7866,1076200.0],["2021-02-26",43.8314,44.6197,42.9536,44.3062,1282400.0],["2021-03-01",45.1035,45.7126,44.8437,45.1303,760300.0],["2021-03-02",45.0139,45.1393,44.342,44.7272,588200.0],["2021-03-03",45.5066,45.6768,44.3779,45.1572,1580300.0],["2021-03-04",45.1393,45.408,43.4731,44.3958,597900.0],["2021-03-05",44.772,44.8795,42.7206,44.3958,1021300.0],["2021-03-08",44.6108,45.2736,41.789,42.5146,9803300.0],["2021-03-09",42.5504,42.9446,40.9022,41.0007,5882900.0],["2021-03-10",41.4038,41.9234,40.6693,40.7857,3861200.0],["2021-03-11",41.2336,43.1058,40.6693,42.846,5367900.0],["2021-03-12",43.2581,43.6164,42.2817,43.07,3361800.0],["2021-03-15",43.3925,44.1808,42.9446,43.715,4817800.0],["2021-03-16",43.6881,44.2614,42.9715,43.061,2703300.0],["2021-03-17",42.8729,43.4283,42.6758,43.1685,3675600.0],["2021-03-18",42.9356,43.8762,42.2817,42.4967,3342000.0],["2021-03-19",42.21,42.5952,41.8786,42.3623,5285700.0],["2021-03-22",42.1025,44.7272,42.1025,44.2704,5544700.0],["2021-03-23",44.4047,44.4047,43.6523,44.0016,4285800.0],["2021-03-24",44.127,44.8885,42.6848,42.7027,1995100.0],["2021-03-25",42.6131,42.7386,41.3859,42.0757,3717100.0],["2021-03-26",42.2548,42.2548,40.7857,41.8248,3899900.0],["2021-03-29",41.1261,42.0398,40.714,41.6457,2914600.0],["2021-03-30",41.3501,43.0879,41.3501,42.2369,2228900.0],["2021-03-31",42.2369,42.9356,42.1025,42.1115,2076200.0],["2021-04-01",42.7565,43.0162,42.3713,43.0073,1923500.0],["2021-04-05",43.3477,43.4373,42.7027,42.7117,1854000.0],["2021-04-06",42.5863,43.0073,42.4788,42.8192,1478500.0],["2021-04-07",42.6579,42.9177,41.9413,42.1473,2998900.0],["2021-04-08",42.5325,42.5325,41.6905,41.7084,2225100.0],["2021-04-09",41.5024,42.1921,41.5024,42.1294,2138900.0],["2021-04-12",41.8248,42.6311,41.8248,42.6042,1970500.0],["2021-04-13",42.5504,42.5773,41.8875,42.434,1796400.0],["2021-04-14",42.5594,44.8347,42.5236,44.3152,4158800.0],["2021-04-15",44.6197,45.0497,44.351,45.0049,2754700.0],["2021-04-16",45.2378,46.259,45.1482,46.1963,2898500.0],["2021-04-19",46.1247,46.4561,45.9724,46.1247,1834800.0],["2021-04-20",46.0799,46.0799,44.9422,45.9724,1894700.0],["2021-04-21",45.9007,46.8951,45.4887,46.8503,2070100.0],["2021-04-22",47.3609,47.4325,46.6084,47.2175,2209900.0],["2021-04-23",47.2982,47.9073,47.1011,47.6475,1904500.0],["2021-04-26",48.0596,48.9106,47.8804,48.8479,2500000.0],["2021-04-27",49.2689,49.4302,48.8658,49.4212,2110900.0],["2021-04-28",49.2689,50.0124,49.1793,49.6362,1904300.0],["2021-04-29",50.1647,50.4245,49.1166,49.7437,1584800.0],["2021-04-30",49.6899,49.8064,48.9196,49.6004,1908200.0],["2021-05-03",49.8064,50.2543,49.3137,49.3316,2467400.0],["2021-05-04",49.3316,49.9408,48.6687,49.2689,2859400.0],["2021-05-05",49.8064,50.962,49.3495,50.738,2744800.0],["2021-05-06",50.738,51.3651,50.317,51.2307,1935100.0],["2021-05-07",51.2486,52.1803,50.7201,52.1534,2336300.0],["2021-05-10",52.1982,52.3953,51.4995,51.6249,3855900.0],["2021-05-11",50.5768,51.9294,50.0662,51.7682,3210200.0],["2021-05-12",51.5263,51.8936,49.8064,49.9497,2884500.0],["2021-05-13",50.3708,51.0874,49.7616,50.3439,2043800.0],["2021-05-14",50.6305,51.813,50.6305,51.4367,1571500.0],["2021-05-17",51.2576,51.6965,50.6395,51.4009,1315200.0],["2021-05-18",51.4278,51.6965,51.0336,51.0516,2205600.0],["2021-05-19",50.1478,51.5034,49.7502,51.5034,2190800.0],["2021-05-20",51.5848,51.8017,50.6268,51.3046,2038500.0],["2021-05-21",51.6842,52.38,51.5938,51.9011,1990100.0],["2021-05-24",52.2354,52.5156,51.7384,51.9101,1863600.0],["2021-05-25",52.0728,52.2174,51.0696,51.169,1435600.0],["2021-05-26",51.3679,52.0999,51.0244,51.7836,2278300.0],["2021-05-27",52.1903,52.5879,51.5486,52.2987,2901900.0],["2021-05-28",52.4975,52.7144,51.6209,51.8197,1302200.0],["2021-06-01",52.0818,52.4343,50.9793,51.1781,1955400.0],["2021-06-02",51.0696,51.6932,50.3195,51.2323,2502700.0],["2021-06-03",50.9612,52.1722,50.7081,51.9914,2843900.0],["2021-06-04",52.1812,52.2445,51.6299,51.883,1647000.0],["2021-06-07",52.0185,52.2083,51.5938,52.1812,1689000.0],["2021-06-08",52.1451,52.3439,51.3046,51.9824,2444700.0],["2021-06-09",51.892,52.0095,51.6028,51.6932,1604100.0],["2021-06-10",52.0186,52.2264,51.4492,51.7836,922200.0],["2021-06-11",51.883,52.2264,51.6932,52.2264,1087400.0],["2021-06-14",52.4072,52.5517,51.8288,51.9734,1302300.0],["2021-06-15",52.0637,52.6963,51.8197,52.4252,1306000.0],["2021-06-16",52.6512,53.0849,52.1993,52.9313,1436700.0],["2021-06-17",53.1663,53.3199,51.7203,52.8048,3035300.0],["2021-06-18",52.3258,52.4523,51.5486,51.8468,3706200.0],["2021-06-21",51.892,52.9313,51.7565,52.8409,1477300.0],["2021-06-22",52.5789,52.7958,52.2354,52.6421,2720800.0],["2021-06-23",52.6241,52.9675,52.5789,52.6783,1722400.0],["2021-06-24",52.9403,53.6453,52.606,53.4284,1509500.0],["2021-06-25",53.7266,55.7509,53.4645,55.6515,6650900.0],["2021-06-28",55.7781,55.8052,54.8291,55.6063,3529500.0],["2021-06-29",55.9407,56.5553,55.6063,56.4016,2941800.0],["2021-06-30",56.1757,56.5643,55.3533,56.2118,3880700.0],["2021-07-01",54.9195,56.9439,54.6755,56.9439,3979200.0],["2021-07-02",57.0523,58.0464,56.3745,58.0464,2307000.0],["2021-07-06",58.1277,58.2452,57.0162,57.5765,3004100.0],["2021-07-07",57.4138,57.468,55.8052,57.1969,2336200.0],["2021-07-08",56.1034,56.3564,54.3682,54.6845,3780500.0],["2021-07-09",55.0009,55.6967,54.7026,55.281,2222600.0],["2021-07-12",55.2991,55.9046,55.0009,55.4166,1278300.0],["2021-07-13",54.7297,54.8834,53.1482,54.1242,6256200.0],["2021-07-14",54.2417,54.6755,53.8441,54.2327,1839900.0],["2021-07-15",54.1062,54.2327,53.2928,53.7176,2756300.0],["2021-07-16",53.6001,53.8441,51.0877,51.2775,4090000.0],["2021-07-19",50.3376,50.9793,49.6056,50.7985,2948100.0],["2021-07-20",50.7804,52.4975,50.7804,51.9011,3014000.0],["2021-07-21",52.1632,53.591,52.1632,52.5337,1980400.0],["2021-07-22",52.615,53.085,52.0818,52.8771,2154100.0],["2021-07-23",53.6453,53.9887,53.338,53.7176,1883700.0],["2021-07-26",53.4735,54.1875,53.338,53.6181,1494400.0],["2021-07-27",53.2115,53.6904,52.6692,53.5278,1671500.0],["2021-07-28",53.6724,53.7085,52.5337,53.1663,1530000.0],["2021-07-29",53.4464,54.7478,53.4193,53.7899,2883900.0],["2021-07-30",53.5368,53.8802,53.0398,53.1934,1950800.0],["2021-08-02",53.591,54.1875,52.7777,53.5007,1665100.0],["2021-08-03",53.7447,55.0641,53.6181,54.8201,3036700.0],["2021-08-04",54.1423,55.2358,53.0127,55.028,3235400.0],["2021-08-05",55.4256,55.9949,54.5038,55.2539,1909200.0],["2021-08-06",55.769,56.0401,55.4166,55.7058,2106200.0],["2021-08-09",55.7148,55.9136,54.9828,55.3895,1597800.0],["2021-08-10",55.1274,55.3172,54.2508,54.314,2153600.0],["2021-08-11",54.314,54.5399,53.5458,53.6181,1727800.0],["2021-08-12",53.5187,53.5459,52.7596,53.1301,1864100.0],["2021-08-13",53.1572,53.7989,52.8861,53.6543,1561700.0],["2021-08-16",53.4464,54.061,53.2476,53.7266,2374000.0],["2021-08-17",53.3832,53.5459,51.7203,52.7054,1850200.0],["2021-08-18",52.3772,52.6051,51.9123,51.9853,1890700.0],["2021-08-19",51.3654,52.2587,50.5906,51.019,2166000.0],["2021-08-20",51.1011,51.8941,50.9279,51.2925,1208300.0],["2021-08-23",51.4657,52.514,51.4019,52.3316,2018700.0],["2021-08-24",52.5322,53.1885,52.4228,52.596,1061900.0],["2021-08-25",52.7054,53.4984,52.5231,53.0062,2032900.0],["2021-08-26",53.0882,53.4711,52.6963,52.7965,1053700.0],["2021-08-27",52.7327,53.5622,52.7327,53.462,1228600.0],["2021-08-30",53.781,54.6561,53.5258,53.6625,1605700.0],["2021-08-31",53.781,54.7928,53.6534,54.492,1915200.0],["2021-09-01",54.647,55.9869,54.1183,55.5767,2547500.0],["2021-09-02",55.8411,56.2422,55.44,55.7864,1625600.0],["2021-09-03",55.7317,56.7344,55.6679,56.3424,2035800.0],["2021-09-07",56.3789,56.7891,55.7864,56.4245,2210000.0],["2021-09-08",56.4883,56.5156,55.5038,55.8593,1200700.0],["2021-09-09",55.7317,56.4974,55.6588,55.7317,1156500.0],["2021-09-10",56.306,56.4609,55.3215,55.3489,1027800.0],["2021-09-13",55.6405,56.5339,55.2668,56.5156,1479900.0],["2021-09-14",56.6706,56.862,55.048,55.6223,1869000.0],["2021-09-15",55.7682,57.6459,55.4765,57.4454,2148500.0],["2021-09-16",57.6368,58.0561,56.8165,57.1628,1706900.0],["2021-09-17",57.2631,57.965,56.8438,57.2449,2607100.0],["2021-09-20",55.5129,55.5676,52.5504,53.2614,3519300.0],["2021-09-21",53.7263,54.5102,53.6351,53.8995,2611600.0],["2021-09-22",54.1456,54.5376,53.3435,54.1547,1782000.0],["2021-09-23",54.6925,56.6524,54.5467,55.8411,3116300.0],["2021-09-24",55.4582,56.9623,55.4582,56.8894,2040800.0],["2021-09-27",56.9714,57.9741,56.8347,57.4181,3745500.0],["2021-09-28",57.3087,57.4545,55.4218,56.0052,2939100.0],["2021-09-29",56.3242,56.8438,55.6588,56.8347,1863500.0],["2021-09-30",57.1719,57.4181,56.0143,56.1419,3228400.0],["2021-10-01",56.151,56.7435,55.5676,56.3971,3167400.0],["2021-10-04",56.0234,56.7617,53.4528,53.5896,3591200.0],["2021-10-05",54.0271,56.388,53.7537,56.1054,2507300.0],["2021-10-06",55.4491,57.0717,54.2185,57.0717,1904200.0],["2021-10-07",57.5183,58.7216,57.1264,57.965,2351500.0],["2021-10-08",58.0379,59.943,57.8738,59.5784,1557600.0],["2021-10-11",59.8701,60.9001,59.624,59.6331,1734300.0],["2021-10-12",59.706,60.4353,59.2503,60.0798,1573900.0],["2021-10-13",60.253,60.7634,59.5967,60.1983,1629900.0],["2021-10-14",60.9548,62.0943,60.7543,61.8026,1800300.0],["2021-10-15",62.7141,62.7141,61.0825,61.4562,2219500.0],["2021-10-18",61.7114,62.4407,61.1554,62.2584,2751700.0],["2021-10-19",63.6074,68.4933,62.6685,66.7067,8887700.0],["2021-10-20",66.5426,68.3383,66.3603,67.7276,4850900.0],["2021-10-21",68.3292,70.6081,67.9099,70.4531,4027700.0],["2021-10-22",70.7904,73.0237,69.9518,72.6682,4953900.0],["2021-10-25",72.6682,73.68,72.0757,72.8869,3986700.0],["2021-10-26",73.4795,73.8988,72.5953,72.7046,3890900.0],["2021-10-27",72.8231,72.896,69.9335,70.6172,2843000.0],["2021-10-28",70.7083,71.9389,70.7083,71.4011,2331100.0],["2021-10-29",70.9089,71.1368,69.5416,70.1432,4587000.0],["2021-11-01",70.7539,71.1094,68.8853,69.578,3864500.0],["2021-11-02",69.1952,70.1523,67.6729,69.6601,2887600.0],["2021-11-03",70.2161,71.5561,69.6601,71.073,3049100.0],["2021-11-04",71.1003,71.4285,69.3137,70.4531,2495000.0],["2021-11-05",71.629,71.8022,69.7968,70.1341,2897000.0],["2021-11-08",70.1797,71.2006,69.6601,70.2252,1566600.0],["2021-11-09",69.8971,70.362,69.3319,69.5416,1879900.0],["2021-11-10",68.8215,69.3775,67.3721,67.4541,2420700.0],["2021-11-11",68.1925,68.6574,67.7185,68.2927,1730500.0],["2021-11-12",68.2472,68.6665,67.7185,68.3566,1443400.0],["2021-11-15",68.4568,69.66,68.1651,69.3684,1547900.0],["2021-11-16",69.2681,69.5871,68.785,69.0858,1506900.0],["2021-11-17",69.1587,69.3775,68.3657,68.8214,1139400.0],["2021-11-18",68.8949,69.5464,67.8396,69.1885,2308500.0],["2021-11-19",69.2619,69.3537,67.9956,68.7756,1625200.0],["2021-11-22",69.3812,71.4734,69.0876,69.6014,3144700.0],["2021-11-23",69.2069,69.473,67.6561,67.7295,2494200.0],["2021-11-24",67.0872,68.3994,66.5366,67.858,2496900.0],["2021-11-26",66.0686,66.5641,65.0133,65.83,1650700.0],["2021-11-29",67.2707,67.8396,66.2062,67.3074,2736500.0],["2021-11-30",66.7476,67.2156,64.5729,64.9491,3916300.0],["2021-12-01",66.4448,68.4636,64.7747,64.8298,3214900.0],["2021-12-02",65.8667,67.2431,65.3437,65.8851,4396500.0],["2021-12-03",66.1512,66.665,62.9854,64.3343,3827600.0],["2021-12-06",65.0409,65.6282,63.9397,64.371,5566300.0],["2021-12-07",65.7841,66.6651,64.527,65.1418,6081600.0],["2021-12-08",64.6279,66.2062,64.6279,65.1969,4225600.0],["2021-12-09",65.151,66.5641,64.683,64.683,3489300.0],["2021-12-10",65.2794,66.2521,63.9122,63.9122,5360700.0],["2021-12-13",63.7745,64.4077,63.3616,63.8755,3151000.0],["2021-12-14",63.3157,64.8757,62.6275,62.8844,3278200.0],["2021-12-15",62.967,64.6463,62.1137,64.3802,3782100.0],["2021-12-16",65.3712,65.7474,62.8753,64.0498,5325600.0],["2021-12-17",63.9214,65.3804,63.068,64.5454,8529300.0],["2021-12-20",63.2882,63.6828,62.0953,62.9303,3477900.0],["2021-12-21",63.5176,66.6008,63.5176,65.9768,5211800.0],["2021-12-22",65.8392,66.5366,65.3804,66.3163,2292800.0],["2021-12-23",66.5641,68.537,66.5641,68.1516,1761100.0],["2021-12-27",68.4177,68.7389,67.6469,67.9222,1891800.0],["2021-12-28",67.9222,69.1793,67.3349,67.4175,1647100.0],["2021-12-29",67.0229,67.4725,66.3989,66.8027,1354600.0],["2021-12-30",67.0871,67.8212,66.9495,67.0229,1654600.0],["2021-12-31",66.9312,67.3808,65.6832,66.4632,4888500.0],["2022-01-03",66.9403,67.2156,65.4538,65.6373,5403400.0],["2022-01-04",66.2338,67.9222,65.7474,67.5001,4594500.0],["2022-01-05",68.2525,68.3076,63.3616,63.8663,6102500.0],["2022-01-06",64.2334,64.3251,62.1504,63.8388,6427500.0],["2022-01-07",64.2334,64.2334,62.3706,63.279,4810400.0],["2022-01-10",62.4165,62.7652,60.8015,62.7193,7635600.0],["2022-01-11",62.5449,64.7839,62.1595,64.7656,2747600.0],["2022-01-12",65.1051,65.9952,63.4901,64.9307,3440100.0],["2022-01-13",64.9216,65.1143,62.967,63.8204,6472800.0],["2022-01-14",63.0221,63.2882,61.5723,63.1597,5505600.0],["2022-01-18",62.5082,63.0129,61.5172,62.077,5575800.0],["2022-01-19",62.2788,62.5633,60.9208,61.5264,2770800.0],["2022-01-20",61.5723,62.8753,61.0768,61.4805,3794000.0],["2022-01-21",60.9941,61.5539,59.8471,60.4711,6943200.0],["2022-01-24",59.0947,60.2417,57.1585,59.9664,6968800.0],["2022-01-25",59.0947,60.0398,57.81,58.8653,4442700.0],["2022-01-26",59.9205,60.0949,57.6907,58.3147,4038300.0],["2022-01-27",60.9299,61.8292,59.9756,60.7739,8089300.0],["2022-01-28",60.361,62.6551,59.2782,62.5449,4131600.0],["2022-01-31",62.6275,64.3985,62.444,64.2334,4188600.0],["2022-02-01",64.4628,64.9858,63.7378,64.8298,2966500.0],["2022-02-02",65.2244,65.8117,64.3068,65.1785,2325900.0],["2022-02-03",63.9489,64.7564,63.1781,63.2974,3003000.0],["2022-02-04",63.0496,65.1143,62.7743,64.5362,2495300.0],["2022-02-07",64.6004,65.6098,64.3526,65.0409,2825700.0],["2022-02-08",64.8482,64.9032,61.8751,62.0311,4497500.0],["2022-02-09",62.4532,64.3802,62.4532,64.1141,3031700.0],["2022-02-10",63.3157,65.7107,63.2515,63.9305,3859600.0],["2022-02-11",62.3981,63.6094,60.0031,60.2601,6191100.0],["2022-02-14",60.0398,61.7282,59.6728,60.2234,4379100.0],["2022-02-15",61.508,62.1687,60.6822,62.0127,3074200.0],["2022-02-16",61.7374,62.8845,61.2694,62.3614,2739900.0],["2022-02-17",62.0291,62.6568,59.8692,60.2107,3650900.0],["2022-02-18",60.4876,60.9861,58.54,59.2323,2309200.0],["2022-02-22",59.0107,59.8692,57.82,58.3369,3994100.0],["2022-02-23",59.0753,59.3523,57.1185,57.3215,2986000.0],["2022-02-24",55.1801,57.5615,54.5524,57.3769,3798200.0],["2022-02-25",57.9308,60.8107,57.8846,60.6168,3668400.0],["2022-02-28",59.6292,61.623,59.3153,60.2384,4106900.0],["2022-03-01",59.9615,60.6445,57.34,57.5985,3140600.0],["2022-03-02",58.0877,60.3492,57.5523,59.9338,3476500.0],["2022-03-03",60.0446,60.8938,59.0477,59.6015,3397500.0],["2022-03-04",58.5584,59.2877,57.4692,58.5954,4879600.0],["2022-03-07",57.4046,57.8938,53.4263,53.8047,7956100.0],["2022-03-08",54.3124,56.5646,53.7586,55.4016,4981500.0],["2022-03-09",57.3031,59.4169,56.8416,58.42,4116900.0],["2022-03-10",57.2846,58.8815,56.9708,57.2939,3978800.0],["2022-03-11",57.7185,59.3984,57.7185,58.1985,3916400.0],["2022-03-14",57.7923,58.1154,54.137,54.8385,5877100.0],["2022-03-15",54.8293,55.6324,53.4816,54.9678,4868700.0],["2022-03-16",56.1216,57.5985,54.977,57.4877,4473700.0],["2022-03-17",56.9985,57.4785,55.2816,56.8416,4657900.0],["2022-03-18",56.3708,58.2815,56.3339,57.7646,7437700.0],["2022-03-21",58.0415,58.4292,57.2385,57.6908,3932600.0],["2022-03-22",58.0231,60.2107,57.6908,59.703,2873900.0],["2022-03-23",59.5092,59.5092,57.8754,57.9492,2446200.0],["2022-03-24",58.623,59.2692,58.3277,58.9738,2969900.0],["2022-03-25",59.103,59.3707,57.2016,57.6908,2846300.0],["2022-03-28",57.6446,59.103,57.2385,58.3461,2457900.0],["2022-03-29",59.6292,60.8753,59.3523,60.6538,2098300.0],["2022-03-30",60.1646,60.2476,57.94,58.1892,2043200.0],["2022-03-31",58.3369,59.0938,57.1646,57.22,2625400.0],["2022-04-01",57.6354,57.9861,57.0631,57.5339,2409900.0],["2022-04-04",57.7554,58.8077,57.6723,58.4846,1723400.0],["2022-04-05",58.2723,58.6784,56.177,56.4262,2200800.0],["2022-04-06",55.54,56.1862,53.9985,54.4878,2498200.0],["2022-04-07",54.1739,54.4416,52.2263,53.2324,3068200.0],["2022-04-08",52.8355,53.7032,52.5863,53.1309,2784400.0],["2022-04-11",52.614,53.0755,51.9309,52.494,2262800.0],["2022-04-12",52.7617,53.8509,51.0448,51.2386,3129200.0],["2022-04-13",52.1894,53.4078,51.4417,53.3063,2794300.0],["2022-04-14",53.4447,53.9801,52.854,53.0663,2314400.0],["2022-04-18",52.8355,52.9463,51.9125,52.3924,2072300.0],["2022-04-19",52.4017,54.2755,52.4017,54.0816,1626000.0],["2022-04-20",54.2939,55.2816,54.017,54.6078,2047400.0],["2022-04-21",55.6508,56.4262,51.5709,51.8386,2606100.0],["2022-04-22",51.6171,51.774,49.6417,49.7802,2233500.0],["2022-04-25",49.3002,50.2787,48.3218,50.2048,3536700.0],["2022-04-26",50.0017,50.6017,47.0572,47.2141,3575400.0],["2022-04-27",47.1126,48.1741,46.4941,47.0018,2614100.0],["2022-04-28",47.2141,48.7741,46.1711,48.2849,3038400.0],["2022-04-29",47.7587,49.2264,45.8572,45.9311,2688700.0],["2022-05-02",45.968,48.0079,45.8203,47.9249,3958500.0],["2022-05-03",48.0172,48.9218,47.528,47.7495,3940300.0],["2022-05-04",47.768,49.7433,46.5772,49.531,4223600.0],["2022-05-05",50.7771,52.1155,48.6172,49.2633,5274500.0],["2022-05-06",49.1802,50.0479,48.1187,48.8295,5437800.0],["2022-05-09",48.0726,48.7925,45.4326,45.7372,4133400.0],["2022-05-10",47.131,47.7956,45.3957,46.5588,3712600.0],["2022-05-11",46.2911,48.7002,45.7649,47.0849,4726900.0],["2022-05-12",47.0757,47.7772,45.8019,47.6018,4017600.0],["2022-05-13",48.8941,50.7309,48.8479,50.0294,4345800.0],["2022-05-16",49.9002,50.2048,48.9587,49.3925,2554300.0],["2022-05-17",50.7317,51.5501,49.9877,50.9642,2260400.0],["2022-05-18",50.0435,51.3827,49.9412,50.5364,2964800.0],["2022-05-19",49.9877,51.2804,49.7831,50.1737,3890500.0],["2022-05-20",50.5922,51.3455,49.3274,50.6666,3309300.0],["2022-05-23",51.2246,51.7268,50.4341,51.3548,3243000.0],["2022-05-24",50.2295,50.6573,48.6857,49.8296,2967100.0],["2022-05-25",49.3832,52.0709,48.974,51.8756,4193500.0],["2022-05-26",52.1453,54.1914,51.6896,54.0426,4110500.0],["2022-05-27",54.6471,56.2653,54.4982,56.0979,2566200.0],["2022-05-31",55.9956,56.0328,53.3451,53.6055,5144900.0],["2022-06-01",53.6054,54.5169,52.5917,53.7263,3137600.0],["2022-06-02",53.931,54.6843,53.0567,54.4332,2594300.0],["2022-06-03",53.4939,54.5262,53.3544,53.7357,2199900.0],["2022-06-06",54.1077,56.1072,53.4287,55.0284,3279600.0],["2022-06-07",54.833,55.1213,53.717,54.9446,1853600.0],["2022-06-08",54.5913,54.954,52.973,53.3078,2960600.0],["2022-06-09",53.0009,53.3915,51.857,52.694,2898800.0],["2022-06-10",50.8991,51.6803,49.7924,50.6387,2629300.0],["2022-06-13",48.3602,48.3602,45.5051,46.5746,4119200.0],["2022-06-14",46.6862,47.021,45.347,45.905,3689100.0],["2022-06-15",46.4816,48.0068,46.3142,47.0117,6371400.0],["2022-06-16",45.8864,45.8864,42.7523,43.5056,7054400.0],["2022-06-17",43.5056,45.1517,43.4312,44.8727,8850500.0],["2022-06-21",46.3142,47.1047,46.1096,46.3607,5890300.0],["2022-06-22",45.5609,47.1698,45.2912,46.6769,3995700.0],["2022-06-23",46.9931,47.5697,45.5516,46.4444,1924400.0],["2022-06-24",47.0675,48.8438,47.0489,48.3602,8289600.0],["2022-06-27",49.2437,49.6901,48.044,48.7136,2016700.0],["2022-06-28",48.9089,49.4204,47.5418,47.6813,1733500.0],["2022-06-29",47.579,47.6162,45.4679,46.2026,2440000.0],["2022-06-30",45.1982,45.7748,43.8962,45.0866,3794400.0],["2022-07-01",44.7332,46.0724,44.4635,45.812,2213900.0],["2022-07-05",44.6402,47.5139,44.2496,47.4953,3061000.0],["2022-07-06",47.4116,48.1835,46.4816,46.7234,1950700.0],["2022-07-07",47.3,48.7415,47.3,48.6485,2109100.0],["2022-07-08",48.5369,48.8159,47.4953,47.951,1865500.0],["2022-07-11",47.4395,47.5604,46.6769,47.1512,1443400.0],["2022-07-12",47.1791,48.0719,46.8815,47.1605,1750300.0],["2022-07-13",46.0724,47.0768,44.6123,46.7792,2363700.0],["2022-07-14",45.8771,45.8771,44.4077,45.2633,2740500.0],["2022-07-15",46.091,47.3837,45.0959,47.2907,2967500.0],["2022-07-18",48.0719,48.8531,47.5325,47.7092,1580100.0],["2022-07-19",47.6627,49.4669,47.6069,49.3553,1931600.0],["2022-07-20",49.3739,50.462,49.1972,50.3969,1520800.0],["2022-07-21",50.276,50.9549,48.7322,50.7596,1987300.0],["2022-07-22",50.9828,51.485,49.7645,50.1644,1264100.0],["2022-07-25",49.7645,50.6759,49.3553,50.2574,1342700.0],["2022-07-26",50.2481,50.369,49.2158,49.8017,1103400.0],["2022-07-27",50.1923,51.1967,49.9877,50.9921,1116300.0],["2022-07-28",51.2153,52.6011,50.7317,52.5546,1900600.0],["2022-07-29",52.5545,53.4659,52.5545,53.1032,2341800.0],["2022-08-01",52.3964,53.2427,51.7733,53.1218,1535400.0],["2022-08-02",52.4429,53.3172,51.8384,52.4615,2108700.0],["2022-08-03",53.0288,53.7263,52.4708,53.2241,2621800.0],["2022-08-04",52.7126,54.9912,50.8712,53.931,3056100.0],["2022-08-05",53.1683,54.4889,52.787,53.5031,1764400.0],["2022-08-08",53.8193,54.3774,53.2799,53.4008,3243000.0],["2022-08-09",53.1032,53.9403,52.5917,53.8473,1976200.0],["2022-08-10",54.7587,56.0886,54.489,55.791,1873500.0],["2022-08-11",55.8003,57.465,55.6794,56.628,3045300.0],["2022-08-12",57.1581,57.3348,56.442,56.7303,2733600.0],["2022-08-15",56.2653,57.4092,56.0979,57.1767,1971100.0],["2022-08-16",56.8047,57.0837,55.9677,56.4792,1554000.0],["2022-08-17",55.7677,56.0953,55.1779,55.4587,1670800.0],["2022-08-18",55.5149,56.0953,55.3558,55.7489,2528800.0],["2022-08-19",55.0375,55.0375,53.9234,54.4196,1987900.0],["2022-08-22",53.3336,53.914,52.8749,53.4366,2201100.0],["2022-08-23",53.7175,54.7473,53.5864,54.3821,1448400.0],["2022-08-24",54.3353,55.4307,54.3166,55.1966,2413500.0],["2022-08-25",55.6085,56.5166,55.4494,56.4604,1756800.0],["2022-08-26",56.3668,56.4604,52.7626,52.7719,2401400.0],["2022-08-29",52.3226,52.3226,51.4145,52.1166,2208500.0],["2022-08-30",52.3975,52.7813,51.1336,51.4426,2522900.0],["2022-08-31",52.5004,52.9966,51.7702,52.0324,1836500.0],["2022-09-01",51.4332,51.7889,50.0664,51.3302,2714800.0],["2022-09-02",52.4256,53.0902,51.2273,51.4894,1609100.0],["2022-09-06",51.7328,52.3975,50.7311,52.0698,2582700.0],["2022-09-07",51.8545,53.3055,51.3021,53.1183,2968700.0],["2022-09-08",52.4911,53.3055,52.0792,53.2307,2275300.0],["2022-09-09",53.6426,54.6255,53.5864,54.4009,1757100.0],["2022-09-12",54.766,55.5055,54.6162,55.1779,1439100.0],["2022-09-13",53.4741,53.8017,52.7532,53.0434,2071400.0],["2022-09-14",53.2213,54.1387,52.9311,53.7549,2361200.0],["2022-09-15",53.3617,54.5038,53.3243,53.5021,2212400.0],["2022-09-16",52.2196,52.5753,50.9558,51.3115,11100600.0],["2022-09-19",50.6281,52.566,50.6281,51.9107,3776100.0],["2022-09-20",51.377,51.7421,50.057,50.4221,2459800.0],["2022-09-21",50.8153,51.3489,49.2987,49.2987,1824900.0],["2022-09-22",49.3175,49.4392,47.7166,48.2221,2052600.0],["2022-09-23",47.3983,47.6698,45.7132,46.434,4279000.0],["2022-09-26",46.0315,47.2017,45.0485,45.7507,2418200.0],["2022-09-27",46.4902,46.9115,45.1234,45.7319,1845900.0],["2022-09-28",45.8068,47.1643,45.3668,46.8553,2073800.0],["2022-09-29",45.994,46.0128,43.9438,44.5898,2383000.0],["2022-09-30",44.6085,45.0485,43.4664,43.5319,3011400.0],["2022-10-03",44.3932,46.2,43.6255,45.8068,3561900.0],["2022-10-04",46.9583,48.7651,46.4528,48.6153,2645200.0],["2022-10-05",47.5013,48.6528,47.1455,48.3345,1881300.0],["2022-10-06",47.9881,48.9149,47.4919,47.7541,1485000.0],["2022-10-07",47.1362,47.3141,45.1515,45.657,2330300.0],["2022-10-10",46.1532,46.6026,44.8238,45.4511,1672800.0],["2022-10-11",45.4043,45.5821,44.2153,44.6366,2912000.0],["2022-10-12",44.3651,45.3949,43.7004,45.217,2141400.0],["2022-10-13",44.0375,46.6026,42.7081,45.4604,5415900.0],["2022-10-14",46.069,46.4247,44.2621,44.337,2134200.0],["2022-10-17",45.6477,46.3217,45.3575,45.7975,2264100.0],["2022-10-18",47.0238,48.1004,46.4528,47.0426,1624400.0],["2022-10-19",46.6026,46.9489,45.9004,46.303,1767900.0],["2022-10-20",46.2655,47.7353,45.6758,46.0128,1838500.0],["2022-10-21",46.0689,47.9787,45.526,47.9319,1999400.0],["2022-10-24",48.2221,48.7277,47.1643,48.4281,2265400.0],["2022-10-25",48.503,50.9277,48.503,50.8434,2220100.0],["2022-10-26",50.6375,52.0043,50.4596,50.6843,1708100.0],["2022-10-27",51.0119,51.686,50.6562,50.8247,2639300.0],["2022-10-28",50.5719,52.0979,50.1132,52.0792,2430100.0],["2022-10-31",51.5643,52.4255,51.0775,51.8264,2667400.0],["2022-11-01",52.7532,54.326,52.5379,53.5209,3180600.0],["2022-11-02",54.766,57.7617,54.3072,55.6366,5102900.0],["2022-11-03",54.7285,57.9583,54.2136,56.6664,3857600.0],["2022-11-04",57.5277,59.297,56.9941,58.5855,3327200.0],["2022-11-07",58.9787,59.3813,58.2111,59.1192,3104200.0],["2022-11-08",58.9881,60.6639,58.4264,59.6434,2559200.0],["2022-11-09",58.8196,59.3719,57.0502,57.1158,3252400.0],["2022-11-10",60.2332,62.04,59.8026,60.1302,5560300.0],["2022-11-11",60.6826,61.6749,60.3175,61.057,3787500.0],["2022-11-14",60.1677,61.2256,58.5762,58.5762,2547500.0],["2022-11-15",60.28,61.5345,59.6341,60.4204,2897900.0],["2022-11-16",59.4408,59.9871,58.0466,58.7437,1762200.0],["2022-11-17",57.6415,58.4987,57.1799,58.0183,1852800.0],["2022-11-18",58.6871,59.064,57.7263,58.348,1691300.0],["2022-11-21",57.9712,59.4125,57.8393,59.0074,1477100.0],["2022-11-22",59.469,61.0516,58.9509,61.0045,2218800.0],["2022-11-23",60.9291,61.9088,60.9291,61.532,1963900.0],["2022-11-25",61.5038,62.8508,61.2588,62.6059,1016900.0],["2022-11-28",61.89,62.4175,61.1364,61.24,2287100.0],["2022-11-29",61.7487,62.2479,61.3342,62.0313,1973800.0],["2022-11-30",62.5023,65.3848,62.3233,65.366,5002800.0],["2022-12-01",64.4993,65.8464,64.3957,65.2058,3729700.0],["2022-12-02",64.2073,65.545,63.6892,64.2921,2277500.0],["2022-12-05",63.5856,64.3392,59.94,60.7596,3410500.0],["2022-12-06",60.5429,60.948,59.0922,59.5726,3151500.0],["2022-12-07",59.1958,59.4408,57.698,57.8299,2470800.0],["2022-12-08",58.4234,59.2335,58.0183,59.1864,2100000.0],["2022-12-09",58.819,60.2886,58.8096,59.2335,1630100.0],["2022-12-12",59.3089,60.3828,59.0074,60.3545,1906200.0],["2022-12-13",62.4929,63.4066,61.2117,61.6451,3364600.0],["2022-12-14",61.6074,63.0769,61.2023,62.2479,1877100.0],["2022-12-15",60.948,61.3907,59.7422,60.3451,2225500.0],["2022-12-16",59.582,60.1567,58.3198,58.885,4138700.0],["2022-12-19",58.8944,59.2429,58.2632,58.7154,1746300.0],["2022-12-20",58.7908,59.5444,58.3574,59.0639,1538800.0],["2022-12-21",59.7893,60.9668,59.4878,60.7972,1868600.0],["2022-12-22",60.1096,60.3828,58.9509,60.0719,1223000.0],["2022-12-23",60.0342,60.6936,59.648,60.5241,778700.0],["2022-12-27",60.5994,60.9574,59.6763,59.7328,984200.0],["2022-12-28",59.7234,60.1755,58.819,58.8944,1255900.0],["2022-12-29",59.3654,60.4204,58.8944,59.8835,1171300.0],["2022-12-30",58.6966,60.1096,58.6966,60.0907,1441700.0],["2023-01-03",59.5538,60.9386,58.5647,59.1676,1847200.0],["2023-01-04",59.9589,60.6842,59.3371,60.6277,2096300.0],["2023-01-05",59.5161,60.2509,59.2241,59.2994,1441500.0],["2023-01-06",60.0154,60.6088,59.0074,60.5994,1727100.0],["2023-01-09",60.7596,62.3892,60.6936,61.532,2391400.0],["2023-01-10",61.5226,62.8885,61.5132,62.6624,1249500.0],["2023-01-11",63.5856,64.0283,63.1052,63.7552,2009100.0],["2023-01-12",64.0566,65.3,63.774,64.4711,2761200.0],["2023-01-13",63.5762,65.8276,63.3972,65.6674,1873000.0],["2023-01-17",65.3189,65.9029,64.8196,65.0834,1874100.0],["2023-01-18",65.0834,65.5355,64.0095,64.0849,2054600.0],["2023-01-19",63.1428,63.8117,61.3059,61.9653,2580600.0],["2023-01-20",62.5305,63.4349,61.9277,63.1805,1333300.0],["2023-01-23",63.1805,65.5826,62.653,64.8479,2826000.0],["2023-01-24",63.8682,65.0269,63.6798,63.774,2599800.0],["2023-01-25",62.5871,63.9812,61.8711,63.6798,1696800.0],["2023-01-26",64.179,66.421,63.8965,66.3457,3533200.0],["2023-01-27",65.9124,67.2029,65.6297,66.7131,1775300.0],["2023-01-30",66.4022,66.4022,65.074,65.2435,1811300.0],["2023-01-31",65.0928,66.7036,64.6689,66.6754,2052700.0],["2023-02-01",66.7319,68.9645,66.4493,68.3145,2740500.0],["2023-02-02",69.3695,69.8217,66.8261,67.9659,3166500.0],["2023-02-03",67.3065,70.0195,67.0805,69.1435,2254600.0],["2023-02-06",67.7304,68.0695,67.0616,67.9565,2069200.0],["2023-02-07",67.6645,69.4355,67.3065,69.0963,2083100.0],["2023-02-08",68.0884,70.3021,68.0884,69.605,2302700.0],["2023-02-09",65.9406,67.2971,63.8023,64.4334,6694400.0],["2023-02-10",63.8305,67.1087,63.8305,66.5623,2877200.0],["2023-02-13",66.4022,67.3254,66.0631,66.9486,3445300.0],["2023-02-14",66.8826,68.8891,66.6377,67.5043,3431400.0],["2023-02-15",66.4681,68.2391,66.0537,68.2297,2119200.0],["2023-02-16",66.9109,68.6819,66.6094,67.9094,1689500.0],["2023-02-17",67.1421,68.4209,67.0664,67.6726,2570500.0],["2023-02-21",66.6495,66.9053,65.456,65.6928,2519600.0],["2023-02-22",65.8349,67.1042,65.4181,66.5643,2104100.0],["2023-02-23",67.3126,68.4209,67.0663,67.4547,2191600.0],["2023-02-24",66.3559,67.2463,66.0812,67.1326,2156500.0],["2023-02-27",67.8336,68.7714,66.2422,66.7064,2001200.0],["2023-02-28",67.1137,67.7294,66.7632,67.1611,2173800.0],["2023-03-01",66.8011,68.743,66.5359,68.1462,2414700.0],["2023-03-02",67.1421,68.7714,66.0717,68.563,1943600.0],["2023-03-03",68.8283,69.3966,68.6293,69.2545,2205300.0],["2023-03-06",69.3114,69.8797,68.3357,68.7146,1953100.0],["2023-03-07",68.2504,68.8567,67.2653,67.4452,1551300.0],["2023-03-08",67.4074,67.9284,67.0758,67.4737,1628600.0],["2023-03-09",67.3505,67.7673,63.7225,63.8172,2027000.0],["2023-03-10",63.4667,63.713,56.5896,57.1106,11398300.0],["2023-03-13",56.6085,57.2621,53.1984,55.3866,11249100.0],["2023-03-14",56.5233,57.8779,55.4245,56.6085,9980000.0],["2023-03-15",54.4677,55.0645,53.4826,54.5719,8585100.0],["2023-03-16",53.7762,56.5991,53.0942,55.6518,5817800.0],["2023-03-17",54.7424,55.1308,52.6016,53.5489,6167800.0],["2023-03-20",54.4014,54.8656,52.9331,53.8141,4269000.0],["2023-03-21",56.3054,58.5031,55.8318,57.5084,5075100.0],["2023-03-22",57.3569,58.4273,55.6707,55.8223,3235300.0],["2023-03-23",55.9928,56.9022,54.2404,54.6572,3621400.0],["2023-03-24",53.6057,54.5246,52.2511,54.5056,3389500.0],["2023-03-27",54.9887,56.3338,54.2877,55.8413,2479200.0],["2023-03-28",55.8128,56.2675,55.3392,55.9833,1269200.0],["2023-03-29",56.8643,57.499,56.3244,57.4611,2869700.0],["2023-03-30",58.1905,58.4841,57.5084,58.2094,2559800.0],["2023-03-31",58.8062,59.9903,58.5978,59.8292,2414400.0],["2023-04-03",59.7629,59.9429,58.4178,59.1093,1798500.0],["2023-04-04",59.3177,59.8387,57.8873,58.863,2567800.0],["2023-04-05",58.2284,58.882,56.9022,58.1621,2731700.0],["2023-04-06",57.8968,58.3799,57.4327,57.66,1417200.0],["2023-04-10",57.5084,58.6546,57.1864,58.5883,1530000.0],["2023-04-11",58.9199,60.265,58.5031,59.8008,1702200.0],["2023-04-12",60.2176,60.5018,59.0714,59.2798,1374500.0],["2023-04-13",59.8103,61.5059,59.6587,61.3827,1884900.0],["2023-04-14",61.9322,62.0079,60.6723,61.5817,1619000.0],["2023-04-17",61.307,61.9227,60.8712,61.809,1986300.0],["2023-04-18",62.2448,62.5858,61.5154,61.8943,3168000.0],["2023-04-19",61.4964,62.5858,61.2407,62.33,1356300.0],["2023-04-20",61.2407,61.8659,60.6344,60.8997,2001500.0],["2023-04-21",60.7386,60.8333,59.9429,60.1892,1896200.0],["2023-04-24",60.1513,60.3313,59.3651,59.9619,1635500.0],["2023-04-25",59.3935,59.5924,58.3326,58.3799,1901700.0],["2023-04-26",58.2663,58.7967,57.8495,58.1431,1445000.0],["2023-04-27",58.6925,59.4788,57.8968,59.384,1078400.0],["2023-04-28",59.0809,60.3408,58.8441,60.0471,2263000.0],["2023-05-01",59.9808,61.0038,59.6966,60.3597,2064000.0],["2023-05-02",59.9145,60.1039,57.1106,58.0294,3064600.0],["2023-05-03",57.8779,59.3082,57.6032,57.7168,2453100.0],["2023-05-04",57.5653,57.6316,54.4677,54.9792,4077700.0],["2023-05-05",54.9698,57.3853,54.9698,57.3379,2208700.0],["2023-05-08",57.8589,58.7683,57.7453,58.5694,2431000.0],["2023-05-09",57.9915,60.0376,56.7317,58.9767,4202700.0],["2023-05-10",60.2934,61.4017,59.7913,60.2839,3859700.0],["2023-05-11",60.0187,61.0796,59.7629,60.3597,2252400.0],["2023-05-12",60.6155,60.8049,58.7115,59.2135,1848700.0],["2023-05-15",59.5072,60.426,58.9578,59.8482,1631500.0],["2023-05-16",59.4977,60.0755,58.7304,58.7683,1723100.0],["2023-05-17",59.4314,60.7955,59.0146,60.0755,2674300.0],["2023-05-18",59.9713,60.5397,59.5166,60.3787,1963600.0],["2023-05-19",60.9604,61.2656,60.0639,60.8937,1736700.0],["2023-05-22",61.1988,63.2302,61.1988,62.9441,3488700.0],["2023-05-23",62.6294,63.2111,61.3323,61.3419,1451600.0],["2023-05-24",60.5789,60.598,59.7301,60.0544,1626500.0],["2023-05-25",60.3596,61.5803,60.0639,61.2561,2299500.0],["2023-05-26",61.7424,63.1921,61.7424,62.391,2207800.0],["2023-05-30",63.1348,64.0409,62.801,63.688,3637000.0],["2023-05-31",64.1362,64.5368,63.3065,63.7547,3728700.0],["2023-06-01",63.831,65.3188,63.5163,64.8515,3013000.0],["2023-06-02",65.5095,67.0164,65.2139,66.4728,2887000.0],["2023-06-05",66.1581,67.4074,66.0436,67.2357,3116200.0],["2023-06-06",66.9496,68.0368,66.9115,67.6458,3338500.0],["2023-06-07",68.0273,68.4946,67.6458,68.2657,2611500.0],["2023-06-08",68.2181,69.4674,67.9987,69.3816,3179100.0],["2023-06-09",69.353,69.8393,69.2481,69.6009,2397300.0],["2023-06-12",69.5151,70.4211,69.3243,70.2304,2104300.0],["2023-06-13",70.402,72.5383,70.3067,72.4906,4200900.0],["2023-06-14",72.3285,72.977,72.0138,72.6241,2397400.0],["2023-06-15",72.6146,73.9116,72.5192,73.8067,2936600.0],["2023-06-16",73.9975,73.9975,73.1773,73.5111,4105700.0],["2023-06-20",72.6241,73.0342,72.3476,72.8626,2908000.0],["2023-06-21",72.8626,73.1964,72.4811,72.8721,1402800.0],["2023-06-22",72.462,72.7386,71.3271,71.4034,2019300.0],["2023-06-23",70.793,70.8789,69.0859,69.62,8221400.0],["2023-06-26",69.4388,70.5737,69.3911,70.259,1691500.0],["2023-06-27",70.2781,72.0042,70.0873,71.2985,2483500.0],["2023-06-28",71.0791,71.8803,70.6309,71.6609,2001900.0],["2023-06-29",72.1282,72.7958,71.6418,72.2999,2232300.0],["2023-06-30",73.1964,74.007,72.8244,73.2536,2042000.0],["2023-07-03",73.1964,73.9593,73.1964,73.5016,1282700.0],["2023-07-05",72.853,73.1487,71.7276,72.5097,1869900.0],["2023-07-06",71.1555,71.6037,70.3543,71.0601,2298200.0],["2023-07-07",70.5737,72.7195,70.383,72.4906,1675900.0],["2023-07-10",72.3285,72.8816,71.8993,72.2904,1541400.0],["2023-07-11",72.9579,74.6269,72.4811,74.3503,1913800.0],["2023-07-12",75.6188,75.7332,73.9593,74.3789,1328400.0],["2023-07-13",75.1705,77.221,74.8272,76.8204,2252600.0],["2023-07-14",77.3545,77.4785,75.5997,76.5725,1547700.0],["2023-07-17",75.4757,77.6501,75.4376,77.1924,1965400.0],["2023-07-18",77.6692,78.7374,77.3163,78.642,2215900.0],["2023-07-19",79.424,79.5098,77.5643,78.0793,1996400.0],["2023-07-20",77.4403,78.5657,77.4403,77.8027,1508100.0],["2023-07-21",78.0221,78.4131,76.9444,77.0493,2069700.0],["2023-07-24",76.7727,77.4976,76.2864,77.097,1448700.0],["2023-07-25",77.1638,77.879,77.0779,77.4022,2644100.0],["2023-07-26",77.4022,78.0602,77.0016,77.6692,1689300.0],["2023-07-27",78.4226,78.4703,76.6678,76.973,1593600.0],["2023-07-28",77.9076,78.2986,77.4689,78.0221,1766200.0],["2023-07-31",77.9744,78.3559,77.3926,77.9267,1735700.0],["2023-08-01",77.2686,78.3082,77.1351,78.1651,1979300.0],["2023-08-02",77.4117,77.7264,76.6106,77.5643,2328200.0],["2023-08-03",78.2033,82.4663,78.1747,81.9513,3102000.0],["2023-08-04",82.8001,83.7538,81.5412,82.1516,2341300.0],["2023-08-07",82.0181,82.8955,81.7033,82.2756,1960000.0],["2023-08-08",78.6611,80.1011,78.4894,78.6611,7026200.0],["2023-08-09",78.4894,78.7755,77.2305,77.9172,6487200.0],["2023-08-10",77.8886,78.6801,77.0398,77.8218,3135100.0],["2023-08-11",77.3068,78.2033,76.9444,77.6406,2047900.0],["2023-08-14",77.2686,78.251,76.5724,78.1651,1627000.0],["2023-08-15",77.7169,77.8409,76.7632,76.7918,1786100.0],["2023-08-16",76.6583,77.2496,76.4962,76.5439,1380400.0],["2023-08-17",76.9274,77.1479,75.4891,75.9398,2088800.0],["2023-08-18",75.1919,78.0588,75.1631,77.8191,1634000.0],["2023-08-21",77.6369,78.5766,77.3205,78.193,1956600.0],["2023-08-22",79.0081,79.1615,78.0396,78.1739,1605600.0],["2023-08-23",78.1547,80.0436,77.9725,79.6409,2545100.0],["2023-08-24",80.2545,80.9928,78.9601,79.1231,1493700.0],["2023-08-25",79.3436,80.1778,78.6629,79.7272,1278100.0],["2023-08-28",80.5422,80.8586,79.8135,80.197,1451800.0],["2023-08-29",79.9765,81.8462,79.9285,81.4627,2434900.0],["2023-08-30",81.5202,81.7311,81.2038,81.5969,1656300.0],["2023-08-31",81.9708,84.0707,81.6544,83.7447,3618600.0],["2023-09-01",84.0707,84.5693,82.3352,82.8817,2685500.0],["2023-09-05",83.016,85.2213,82.9872,85.1158,3557100.0],["2023-09-06",84.4734,84.646,83.4091,83.4762,1725700.0],["2023-09-07",82.7858,83.8214,82.0188,83.5337,2024300.0],["2023-09-08",83.4187,85.3172,83.3803,84.2433,1539200.0],["2023-09-11",85.1829,85.2884,84.5885,84.9528,886900.0],["2023-09-12",84.598,86.7938,84.5597,86.4486,2054400.0],["2023-09-13",86.4774,87.9252,86.2569,86.8705,3088700.0],["2023-09-14",87.254,87.628,86.161,87.417,2576600.0],["2023-09-15",87.417,88.5964,87.2157,88.0019,3258800.0],["2023-09-18",87.6759,88.5293,87.1294,88.2704,2075200.0],["2023-09-19",88.6156,88.8841,86.9376,87.8869,2069200.0],["2023-09-20",87.8869,89.3443,87.6855,88.232,2841400.0],["2023-09-21",87.2253,87.9827,86.439,86.6883,2044100.0],["2023-09-22",87.2924,88.3088,86.6787,87.0719,1832900.0],["2023-09-25",86.7075,88.7786,86.487,88.6731,1382800.0],["2023-09-26",87.4266,88.2129,86.113,86.1801,1650900.0],["2023-09-27",86.5061,86.7746,85.1062,85.8637,2076100.0],["2023-09-28",85.9213,87.9252,85.9213,87.3499,1276300.0],["2023-09-29",87.7335,87.8965,85.8637,86.0651,1740700.0],["2023-10-02",86.3336,86.6787,85.5186,85.9117,1727600.0],["2023-10-03",85.4994,85.9596,82.5462,82.9968,2270700.0],["2023-10-04",83.3803,84.9049,83.1406,84.3488,2015800.0],["2023-10-05",83.8981,85.2788,83.7926,84.9337,2300400.0],["2023-10-06",84.4926,87.3595,84.3775,86.8417,2627600.0],["2023-10-09",85.1446,86.1801,84.7227,85.5089,2247100.0],["2023-10-10",85.624,87.1198,85.5857,86.0938,2793500.0],["2023-10-11",87.2253,87.3403,85.135,85.6144,2362100.0],["2023-10-12",85.8158,85.9213,84.0036,84.3296,2120000.0],["2023-10-13",84.4063,85.1638,82.6996,83.9556,2762100.0],["2023-10-16",84.3871,84.6652,81.5777,83.6584,3045400.0],["2023-10-17",83.2749,85.4322,83.2749,84.483,2678600.0],["2023-10-18",83.7735,84.1282,82.479,83.6584,3103100.0],["2023-10-19",83.1694,83.5338,79.6313,79.9477,2937900.0],["2023-10-20",79.8039,80.0819,77.9629,78.9697,3004600.0],["2023-10-23",78.9697,80.1395,78.2122,79.4108,1804400.0],["2023-10-24",80.0244,81.0791,80.0148,80.5422,1597400.0],["2023-10-25",80.0724,80.4847,77.9054,78.0492,1743400.0],["2023-10-26",77.8575,79.7847,77.3397,77.6849,2024400.0],["2023-10-27",77.7232,78.2506,76.5534,77.0424,1653500.0],["2023-10-30",77.9054,78.1067,76.4384,76.8603,2732800.0],["2023-10-31",76.8027,76.8027,73.9358,74.2522,5826500.0],["2023-11-01",80.0532,82.9009,77.1863,80.2066,5798800.0],["2023-11-02",80.9161,81.9804,80.1682,80.6572,2855900.0],["2023-11-03",81.4723,82.6996,80.1491,81.5298,3592000.0],["2023-11-06",81.501,81.6736,78.9122,79.7272,2289800.0],["2023-11-07",79.5354,81.0312,79.3053,80.8778,2282900.0],["2023-11-08",80.8873,82.1147,80.5709,81.2805,1858600.0],["2023-11-09",81.6449,82.1818,80.4271,80.7819,2065000.0],["2023-11-10",81.4723,81.7791,80.4751,81.4627,1883600.0],["2023-11-13",81.0408,83.0927,80.7627,82.1914,2338000.0],["2023-11-14",83.8406,85.2501,83.4187,84.0707,2551700.0],["2023-11-15",84.0707,84.4255,82.968,83.3899,1701000.0],["2023-11-16",83.2069,84.3824,82.8407,83.255,1319600.0],["2023-11-17",83.3707,84.3343,82.7154,83.679,1819100.0],["2023-11-20",83.679,85.5195,83.0719,85.1051,2698300.0],["2023-11-21",84.7004,85.0666,84.6522,84.7582,2848300.0],["2023-11-22",85.7122,87.1191,84.9702,86.9167,2820000.0],["2023-11-24",86.9649,88.8054,86.9649,87.8225,1738600.0],["2023-11-27",87.9863,88.2176,86.7818,87.2154,2715000.0],["2023-11-28",87.0227,88.4488,87.0227,87.331,3714700.0],["2023-11-29",87.5045,90.0388,87.4756,88.9113,4269900.0],["2023-11-30",86.0302,89.0752,86.0302,88.6512,4157000.0],["2023-12-01",88.2947,89.4702,87.8996,89.3257,3094900.0],["2023-12-04",87.3696,87.9285,85.3653,86.5891,3531200.0],["2023-12-05",86.2036,87.6972,85.876,87.4274,1848200.0],["2023-12-06",88.6608,89.1619,87.0805,87.2732,2151000.0],["2023-12-07",87.4949,87.7454,86.194,87.4949,2006700.0],["2023-12-08",87.3792,88.9113,87.2443,88.7379,1715500.0],["2023-12-11",88.9114,89.6726,88.179,88.5934,1309400.0],["2023-12-12",88.7475,89.8942,88.4488,89.8364,1323000.0],["2023-12-13",89.8171,90.2315,88.3717,88.9017,3732900.0],["2023-12-14",89.3835,90.8,87.755,89.7401,4297700.0],["2023-12-15",89.769,91.2336,89.6052,91.0409,3978900.0],["2023-12-18",91.1469,91.5034,90.0869,90.6555,1356700.0],["2023-12-19",91.3107,92.7272,90.8193,91.3107,2125500.0],["2023-12-20",90.7711,91.224,88.1212,88.3332,2139500.0],["2023-12-21",88.8824,89.027,87.4852,88.4585,1849100.0],["2023-12-22",88.5548,88.9403,87.8418,88.2465,1282800.0],["2023-12-26",88.3236,89.7786,88.1019,89.2197,1474000.0],["2023-12-27",89.3257,90.164,88.9017,89.769,957600.0],["2023-12-28",89.8171,91.1662,89.7304,90.8385,2004600.0],["2023-12-29",90.6844,91.1951,89.7497,89.7979,2329700.0],["2024-01-02",89.1233,89.2101,87.5334,88.0056,1955200.0],["2024-01-03",87.0612,89.2486,86.4927,88.815,2465100.0],["2024-01-04",89.9231,92.9007,89.5473,91.3493,4026800.0],["2024-01-05",91.3493,91.9756,90.6458,91.4745,2415500.0],["2024-01-08",92.149,92.785,91.4552,92.785,1764500.0],["2024-01-09",92.1298,92.2743,91.0313,92.178,1796700.0],["2024-01-10",92.1972,93.6234,91.8407,93.1994,3235800.0],["2024-01-11",93.4692,93.7293,91.3493,91.8696,2033900.0],["2024-01-12",92.2743,92.7657,91.6865,91.9371,1378300.0],["2024-01-16",91.542,91.9949,90.7615,91.9852,1280800.0],["2024-01-17",91.0409,93.0645,90.906,92.5634,2000700.0],["2024-01-18",93.0356,93.3921,91.6769,93.0645,1904900.0],["2024-01-19",93.5848,95.3386,92.3321,95.3386,2653800.0],["2024-01-22",95.7144,96.0034,93.8257,93.9028,2062600.0],["2024-01-23",93.8739,93.951,91.7347,91.8407,2302000.0],["2024-01-24",92.6212,95.2037,92.361,94.5099,2279100.0],["2024-01-25",95.4253,96.4082,94.9049,96.3407,2973400.0],["2024-01-26",96.6394,96.8418,95.7144,96.6587,2053800.0],["2024-01-29",96.466,97.6416,95.9553,97.5259,2121900.0],["2024-01-30",97.8439,98.1908,96.5334,97.9017,3105000.0],["2024-01-31",97.2754,98.4895,96.7165,96.7454,3337000.0],["2024-02-01",97.1116,97.9596,94.4328,96.89,2817200.0],["2024-02-02",97.3332,100.0313,97.3332,99.376,2223300.0],["2024-02-05",98.981,99.6459,98.3161,99.2508,1701800.0],["2024-02-06",99.4917,101.0238,99.0773,100.6673,2163900.0],["2024-02-07",101.178,102.6523,100.3782,102.0452,3283800.0],["2024-02-08",100.754,104.9938,100.0313,103.5003,3047100.0],["2024-02-09",102.8739,106.2176,102.2958,105.9285,4078100.0],["2024-02-12",105.8514,107.663,104.8975,104.9167,2928900.0],["2024-02-13",103.0088,107.1041,103.0088,105.8707,3421100.0],["2024-02-14",106.3814,108.9639,106.3814,108.4724,2922100.0],["2024-02-15",108.8579,110.1298,108.723,109.8986,3145500.0],["2024-02-16",110.2661,111.2624,109.0087,109.0184,3293000.0],["2024-02-20",107.6062,108.3316,105.5169,106.0102,2653300.0],["2024-02-21",105.2461,106.5035,104.3562,105.7007,2339900.0],["2024-02-22",107.848,108.7379,106.4552,107.8577,2359700.0],["2024-02-23",108.3993,108.7862,107.1322,107.9544,2606300.0],["2024-02-26",108.3316,108.6992,107.2193,107.2483,1958900.0],["2024-02-27",107.2096,107.5482,106.1747,107.1903,1898700.0],["2024-02-28",106.9871,108.7862,106.8807,108.1285,3512300.0],["2024-02-29",108.3316,108.5444,106.5035,108.1382,2881200.0],["2024-03-01",107.906,109.8986,106.252,107.374,3255800.0],["2024-03-04",106.4552,108.5154,104.8205,107.7126,3300800.0],["2024-03-05",107.5675,107.9641,105.4396,105.8265,2132900.0],["2024-03-06",106.5132,107.2483,104.8882,105.2364,2315900.0],["2024-03-07",105.4782,107.5772,104.8979,107.2773,1639600.0],["2024-03-08",107.3644,107.4708,104.3852,105.1881,1757400.0],["2024-03-11",105.1881,105.3332,103.6598,105.1977,2446500.0],["2024-03-12",105.4299,106.755,104.7528,106.3391,1545500.0],["2024-03-13",106.3391,107.9737,106.2133,106.3778,1553800.0],["2024-03-14",106.7066,106.784,105.2364,106.4068,1984100.0],["2024-03-15",105.6427,107.3547,105.4879,106.7937,4125700.0],["2024-03-18",107.1613,108.0898,106.4939,106.668,2235800.0],["2024-03-19",106.3971,107.8093,106.0102,107.1129,2338000.0],["2024-03-20",106.8614,109.0087,106.3971,108.9507,3427600.0],["2024-03-21",110.2564,112.7326,109.9663,110.7787,3599400.0],["2024-03-22",110.5563,110.8271,108.7766,108.8926,1504700.0],["2024-03-25",108.5541,110.121,107.7319,109.7051,1612400.0],["2024-03-26",109.7245,110.9625,109.4923,110.1597,1471400.0],["2024-03-27",110.7981,111.2334,108.8443,109.8599,1733000.0],["2024-03-28",109.6664,109.7051,108.3606,108.7669,1515400.0],["2024-04-01",108.8733,109.3569,107.6352,108.7862,1472600.0],["2024-04-02",108.2736,108.2736,104.5207,106.9388,2479200.0],["2024-04-03",106.9388,109.2118,106.9388,108.9023,1513400.0],["2024-04-04",109.9566,111.6686,107.4418,107.4418,2636900.0],["2024-04-05",108.5251,111.0883,107.5772,110.9142,1517500.0],["2024-04-08",112.2006,112.6359,111.0302,112.2586,1683600.0],["2024-04-09",112.5295,113.3129,107.9931,108.2059,1961100.0],["2024-04-10",107.3644,111.7363,106.3971,110.4789,2418400.0],["2024-04-11",109.3182,110.5853,108.5638,109.3182,1425100.0],["2024-04-12",108.3316,108.9894,105.7104,106.5229,2217800.0],["2024-04-15",107.8383,108.6605,103.6695,104.0564,1855500.0],["2024-04-16",103.6211,104.7818,102.3347,104.2982,2208100.0],["2024-04-17",104.8302,105.0817,102.886,103.9693,2430400.0],["2024-04-18",104.0661,104.8205,102.9537,103.7856,1531100.0],["2024-04-19",103.5921,105.2171,102.8087,104.1048,2222500.0],["2024-04-22",105.3332,108.0608,104.4723,106.9775,2540700.0],["2024-04-23",107.5191,110.3145,107.3257,110.0436,1874700.0],["2024-04-24",110.4305,110.5853,108.5541,109.028,1410100.0],["2024-04-25",107.8383,109.2795,106.1747,108.2155,1399100.0],["2024-04-26",108.8249,108.8249,107.5288,108.5444,1537600.0],["2024-04-29",109.1151,109.5987,107.1419,107.2773,1766700.0],["2024-04-30",106.8227,107.6352,104.3562,104.8302,2405500.0],["2024-05-01",105.043,106.4648,103.6888,104.2402,2223500.0],["2024-05-02",104.2208,109.444,103.418,108.3993,4930500.0],["2024-05-03",109.2989,109.5407,105.6427,105.8748,3300700.0],["2024-05-06",106.0296,108.0318,104.5884,107.8287,1906300.0],["2024-05-07",107.2483,110.0243,106.5906,109.473,3273600.0],["2024-05-08",108.8733,109.6471,106.8227,109.6084,1935500.0],["2024-05-09",109.3376,110.0533,108.2542,108.5154,2587300.0],["2024-05-10",109.2312,109.2312,107.906,108.3896,1263200.0],["2024-05-13",108.912,108.912,106.0489,106.1843,1757500.0],["2024-05-14",106.0973,107.3063,105.7974,107.2386,1506000.0],["2024-05-15",107.7319,111.6976,107.3837,111.5429,2333600.0],["2024-05-16",111.6817,111.876,109.4287,109.4772,1814800.0],["2024-05-17",110.0114,110.3707,108.9237,109.8171,1782700.0],["2024-05-20",109.8172,110.6329,109.3801,109.6909,1395700.0],["2024-05-21",109.5258,111.5846,108.9334,111.3904,1553900.0],["2024-05-22",111.1185,112.2062,110.0599,110.5552,1161800.0],["2024-05-23",111.6818,111.6818,109.0111,109.6229,1264800.0],["2024-05-24",109.8851,112.5461,109.6715,112.1867,1944700.0],["2024-05-28",112.4101,113.828,111.8177,112.2644,2507700.0],["2024-05-29",111.4778,111.4778,108.9237,109.9045,1779700.0],["2024-05-30",109.7297,113.4492,109.6618,113.4007,2117200.0],["2024-05-31",113.8474,116.1005,109.9531,112.8083,5138200.0],["2024-06-03",113.5658,113.8086,111.0797,113.187,2801500.0],["2024-06-04",112.3227,113.6435,110.4484,110.5941,2251200.0],["2024-06-05",111.4292,112.9637,110.5261,112.9248,2033800.0],["2024-06-06",112.9248,115.8577,108.9625,109.7103,2985400.0],["2024-06-07",109.5646,110.8174,107.9234,109.1179,2854000.0],["2024-06-10",109.0597,115.4984,108.4284,115.343,4711700.0],["2024-06-11",114.9739,115.0905,112.3616,113.3424,2774000.0],["2024-06-12",115.4207,116.2364,114.6438,114.9642,2832000.0],["2024-06-13",114.6146,115.3527,111.2836,112.9248,1711600.0],["2024-06-14",111.6818,112.9443,110.3222,112.5267,2072300.0],["2024-06-17",112.6141,113.5949,111.5458,112.9345,1303900.0],["2024-06-18",112.9928,114.2456,112.381,113.9348,1518000.0],["2024-06-20",113.4784,115.1487,113.4784,115.0128,2013500.0],["2024-06-21",114.6923,114.7991,112.9928,114.3815,3767100.0],["2024-06-24",113.9154,116.1005,113.828,114.8671,2865700.0],["2024-06-25",114.1873,115.5663,113.2162,115.0516,2090400.0],["2024-06-26",114.5466,114.7603,113.5075,114.6535,1735900.0],["2024-06-27",114.0125,115.1099,113.6823,114.5952,2319100.0],["2024-06-28",115.0808,115.8577,114.4398,114.6632,15003100.0],["2024-07-01",115.6343,115.8868,113.1579,115.3138,3010800.0],["2024-07-02",114.634,116.7123,113.9445,116.5763,2426400.0],["2024-07-03",116.9259,117.3144,115.5566,116.3433,1812200.0],["2024-07-05",116.1393,116.6734,114.1776,115.3138,1596300.0],["2024-07-08",115.2847,115.576,112.3713,112.5752,2128400.0],["2024-07-09",112.4004,114.4787,112.0896,113.3133,1354700.0],["2024-07-10",113.8571,115.9451,113.6338,115.7703,1259400.0],["2024-07-11",116.3433,117.732,115.7509,117.6057,1685300.0],["2024-07-12",117.9845,119.2178,116.9648,117.0619,1461600.0],["2024-07-15",117.7514,119.0042,117.1396,118.9653,1905200.0],["2024-07-16",119.4509,120.4318,118.606,120.4221,2180800.0],["2024-07-17",119.4218,119.8199,116.6831,117.6834,2135600.0],["2024-07-18",117.9553,119.0625,116.79,116.858,1630400.0],["2024-07-19",117.6154,118.4312,116.3724,117.0328,1746600.0],["2024-07-22",117.7223,120.7134,117.5766,120.4123,1936900.0],["2024-07-23",120.189,121.6943,119.7131,121.2378,2088200.0],["2024-07-24",120.1793,121.4515,117.8,118.2078,1887000.0],["2024-07-25",118.538,120.7425,116.0131,118.1496,2516100.0],["2024-07-26",120.121,120.1696,117.596,118.6352,2097700.0],["2024-07-29",119.4995,119.7811,117.9359,118.538,1657700.0],["2024-07-30",119.3441,120.7911,118.101,119.1013,2200900.0],["2024-07-31",121.4515,122.8014,120.2084,121.6943,3662700.0],["2024-08-01",116.5375,119.3635,111.8857,112.6238,8726000.0],["2024-08-02",106.9328,108.6226,99.8629,100.5427,8835100.0],["2024-08-05",94.6479,98.7752,92.3657,96.2988,6621900.0],["2024-08-06",98.8141,103.0968,98.5227,100.4747,6501200.0],["2024-08-07",102.9803,104.437,99.6298,100.1445,3875700.0],["2024-08-08",101.7275,102.5724,99.1928,100.2125,5464400.0],["2024-08-09",100.4747,101.8829,100.0766,101.6789,2779700.0],["2024-08-12",101.1934,101.4653,99.4647,100.0571,2653200.0],["2024-08-13",100.8244,102.3102,100.7758,101.5916,1831400.0],["2024-08-14",101.9994,103.6018,101.5915,102.922,1674800.0],["2024-08-15",105.4955,108.1759,105.2819,107.6321,3826900.0],["2024-08-16",107.4497,108.7272,106.5818,108.2494,1950100.0],["2024-08-19",108.2981,109.2344,108.0738,108.8443,1558600.0],["2024-08-20",108.5029,109.1953,106.2502,107.1279,1593000.0],["2024-08-21",107.2157,107.2644,105.6066,106.572,1667200.0],["2024-08-22",106.5525,107.2644,105.3822,105.7821,1773800.0],["2024-08-23",106.5233,108.9515,105.9771,108.7467,1874500.0],["2024-08-26",109.1954,110.0048,108.6785,109.1173,1315900.0],["2024-08-27",109.7707,111.3506,109.2734,110.7655,2083400.0],["2024-08-28",110.6972,111.8089,110.1121,110.5802,1853900.0],["2024-08-29",111.0483,111.8674,110.0926,110.4534,2741900.0],["2024-08-30",111.097,113.34,109.8683,112.8622,2645000.0],["2024-09-03",111.4286,111.9065,107.9666,108.5615,3076400.0],["2024-09-04",108.2299,108.8443,105.3335,106.8158,2779300.0],["2024-09-05",107.2352,107.3619,104.9532,106.1527,2490400.0],["2024-09-06",106.4745,108.4639,103.8317,105.3237,4233200.0],["2024-09-09",103.5781,106.2404,103.1197,104.9239,4438800.0],["2024-09-10",105.236,105.6651,100.6134,104.0949,3774900.0],["2024-09-11",106.2209,106.2892,101.7837,105.9771,2878800.0],["2024-09-12",106.9621,109.6732,105.8211,109.5854,2505700.0],["2024-09-13",110.1998,112.8037,109.9365,111.5554,2917000.0],["2024-09-16",111.926,114.4518,111.0093,114.2567,2341200.0],["2024-09-17",114.7541,115.4758,113.3108,114.8711,2213600.0],["2024-09-18",115.6026,116.4705,114.4908,114.6371,2505600.0],["2024-09-19",117.514,119.2986,116.3925,118.6062,2236900.0],["2024-09-20",118.5575,122.1853,118.1186,121.3953,4562700.0],["2024-09-23",122.1658,123.7846,121.1223,122.1268,3157700.0],["2024-09-24",121.7854,122.9459,121.2101,122.0292,3173300.0],["2024-09-25",123.1312,123.297,120.8395,121.4441,2377200.0],["2024-09-26",122.3901,122.6631,121.4051,122.3901,2409400.0],["2024-09-27",122.8972,123.18,121.805,122.6924,2293300.0],["2024-09-30",121.9025,122.4193,120.2251,121.8147,3685300.0],["2024-10-01",122.9167,129.753,121.3758,128.7387,5703900.0],["2024-10-02",129.3239,131.9375,128.2901,129.4116,6003700.0],["2024-10-03",129.7042,130.1528,125.3255,128.1049,3591600.0],["2024-10-04",130.7867,132.8834,130.3479,131.9765,3846900.0],["2024-10-07",131.6254,132.0643,130.2991,130.894,2276600.0],["2024-10-08",131.3231,132.8444,131.0695,132.7274,2851500.0],["2024-10-09",132.4836,134.6486,131.6547,134.5998,2777700.0],["2024-10-10",134.6193,136.8721,134.0634,134.5023,4116300.0],["2024-10-11",134.7656,136.8233,134.5998,136.7356,2716500.0],["2024-10-14",137.5743,138.1204,136.1699,137.8668,2113600.0],["2024-10-15",137.9936,139.0468,136.8136,138.0424,2520500.0],["2024-10-16",139.0858,139.4954,137.9936,139.3101,2360300.0],["2024-10-17",142.6454,143.1818,140.0221,141.5922,2548000.0],["2024-10-18",141.4654,142.2651,140.2561,141.4166,2119700.0],["2024-10-21",142.2553,142.2553,140.3634,141.1728,2143100.0],["2024-10-22",139.749,140.8607,139.3199,140.3731,1926600.0],["2024-10-23",140.1098,141.3873,138.3837,139.983,1652700.0],["2024-10-24",141.0363,143.0647,139.983,142.6649,3174400.0],["2024-10-25",141.1143,141.3386,138.4032,139.5442,2354800.0],["2024-10-28",140.4706,141.6019,139.7392,141.2508,1941700.0],["2024-10-29",141.0265,142.5674,140.0318,142.4016,2368500.0],["2024-10-30",142.0895,143.3963,141.9042,142.2455,2456100.0],["2024-10-31",141.6409,142.5966,139.554,139.71,2845000.0],["2024-11-01",140.6169,140.851,137.1939,137.506,3130600.0],["2024-11-04",137.623,138.5885,135.6043,135.9749,3728500.0],["2024-11-05",143.3573,148.0774,141.9237,145.5711,4864500.0],["2024-11-06",156.2887,162.5886,156.2887,159.6142,8676700.0],["2024-11-07",157.2054,158.2197,155.3623,155.8596,3563700.0],["2024-11-08",154.3578,158.1319,154.2797,157.9856,3093000.0],["2024-11-11",160.0043,164.4903,159.2534,162.6179,4693300.0],["2024-11-12",160.9795,162.3156,158.444,159.6922,2810000.0],["2024-11-13",159.6922,161.7987,159.3314,160.2676,2591300.0],["2024-11-14",161.2623,162.5301,159.3607,160.2384,3357500.0],["2024-11-15",158.9316,159.7898,157.1567,159.5752,2519000.0],["2024-11-18",160.1258,161.4754,157.7884,160.693,2977000.0],["2024-11-19",160.8789,165.4265,160.341,164.5463,4707100.0],["2024-11-20",163.803,164.3898,157.3483,159.3043,5836900.0],["2024-11-21",160.8886,162.2969,158.7371,161.3874,5784000.0],["2024-11-22",163.3532,165.847,163.1771,163.8715,3970600.0],["2024-11-25",168.556,172.8592,168.2333,170.8543,6091900.0],["2024-11-26",169.2113,172.0377,168.0475,171.7736,2733700.0],["2024-11-27",171.1477,172.6832,169.9253,170.0231,1899500.0],["2024-11-29",172.0768,172.5169,170.3947,171.177,1429200.0],["2024-12-02",172.1844,172.2333,168.1159,168.5463,2935700.0],["2024-12-03",169.9252,170.3947,168.4485,169.1917,4156800.0],["2024-12-04",169.1917,171.8421,168.2138,170.8837,4785700.0],["2024-12-05",170.7663,174.8152,170.2382,171.8616,3823300.0],["2024-12-06",172.8788,174.1893,170.336,173.935,3969600.0],["2024-12-09",185.1329,185.3188,167.8812,168.6734,19351400.0],["2024-12-10",169.358,172.7907,168.9375,170.8641,7561800.0],["2024-12-11",171.5487,175.5291,168.3214,174.6783,6023000.0],["2024-12-12",174.6,175.4215,171.4118,172.5267,3547400.0],["2024-12-13",172.5267,173.6123,171.0304,172.5462,3166600.0],["2024-12-16",172.3604,175.4704,172.0181,174.2284,5958900.0],["2024-12-17",172.6147,173.8176,169.094,172.4387,7018500.0],["2024-12-18",172.7321,174.1893,162.7859,163.7542,7927900.0],["2024-12-19",166.3067,169.7394,165.6416,165.8959,7908400.0],["2024-12-20",163.8128,171.001,163.7052,167.2651,91314300.0],["2024-12-23",166.8837,168.9766,164.5757,167.8519,4447700.0],["2024-12-24",168.7125,171.001,168.0182,171.001,1023900.0],["2024-12-26",169.8079,171.226,168.7125,170.5316,1348400.0],["2024-12-27",168.8788,169.5927,165.9644,166.5316,2859000.0],["2024-12-30",164.2529,165.1527,161.5439,162.8446,2597800.0],["2024-12-31",163.3238,163.9106,161.2994,161.5244,2817000.0],["2025-01-02",163.3141,163.3141,159.4608,162.2089,3079600.0],["2025-01-03",162.473,165.7003,161.5341,165.3385,2491500.0],["2025-01-06",167.0402,168.3213,165.3091,165.3776,3233400.0],["2025-01-07",166.2578,166.4045,157.6808,158.874,4062800.0],["2025-01-08",159.0304,159.539,155.9302,158.4143,3283500.0],["2025-01-10",156.4779,156.4779,151.1772,151.9694,4502700.0],["2025-01-13",150.3068,151.588,149.3679,151.3924,3441800.0],["2025-01-14",153.2017,156.3997,152.1846,155.8227,3511900.0],["2025-01-15",162.3459,164.1845,160.0671,161.2212,3852400.0],["2025-01-16",161.896,162.8055,160.781,162.2676,4209000.0],["2025-01-17",163.5879,165.2994,162.3556,163.3141,3580300.0],["2025-01-21",165.2407,168.1453,164.6734,165.5145,4107600.0],["2025-01-22",166.2578,167.5487,164.0084,165.182,3202000.0],["2025-01-23",164.4974,169.671,164.4876,166.0133,3264900.0],["2025-01-24",165.7786,168.468,165.5341,168.2724,2410600.0],["2025-01-27",164.2431,165.5243,160.292,163.5781,3299300.0],["2025-01-28",164.5561,166.9424,161.7982,165.583,3672300.0],["2025-01-29",165.7297,168.3996,164.8886,167.3336,2735100.0],["2025-01-30",168.9962,169.5732,165.1625,167.979,2644700.0],["2025-01-31",168.8788,171.0597,166.8641,167.2162,2452000.0],["2025-02-03",162.6197,165.7688,161.5928,163.4412,3257300.0],["2025-02-04",160.4094,165.6025,157.5146,159.0109,5539400.0],["2025-02-05",157.6222,162.5121,156.8495,162.1013,2844700.0],["2025-02-06",164.4094,164.5463,159.6173,161.2505,2181100.0],["2025-02-07",161.9155,163.4705,159.5195,159.852,2484800.0],["2025-02-10",160.8691,161.1331,157.2505,158.6001,2165300.0],["2025-02-11",156.9669,157.006,153.4266,154.6002,3787000.0],["2025-02-12",151.6858,154.5024,149.4364,153.9743,4266200.0],["2025-02-13",154.7175,156.3703,153.4462,154.4437,2441900.0],["2025-02-14",154.786,159.5586,154.121,159.2261,2665800.0],["2025-02-18",160.3667,161.063,157.6009,158.9446,2503200.0],["2025-02-19",157.4146,158.0717,156.0611,157.189,3035500.0],["2025-02-20",156.885,157.1203,151.3632,153.7759,3567000.0],["2025-02-21",154.0799,154.4232,145.7433,147.6559,3731500.0],["2025-02-24",148.9897,149.7253,143.6249,145.0274,4379300.0],["2025-02-25",145.1549,146.0376,138.4856,142.5068,5772700.0],["2025-02-26",143.6739,148.0089,143.3404,144.8116,2781800.0],["2025-02-27",146.6162,148.823,144.3016,144.6057,3539200.0],["2025-02-28",143.517,146.4691,142.2224,146.4005,4825700.0],["2025-03-03",147.9893,148.8818,140.7512,141.8006,3410200.0],["2025-03-04",138.211,139.0446,131.6103,135.2686,5490200.0],["2025-03-05",135.5236,138.7504,133.0815,137.8285,4254200.0],["2025-03-06",132.4048,135.3275,130.2863,132.189,4511800.0],["2025-03-07",131.8948,132.699,125.1078,129.8547,5946500.0],["2025-03-10",125.6472,125.6472,121.018,123.5876,5794200.0],["2025-03-11",124.2447,129.2957,123.5386,127.9128,6451200.0],["2025-03-12",131.2475,134.5134,129.894,132.3263,6258200.0],["2025-03-13",132.444,133.4738,126.1376,127.7363,4018000.0],["2025-03-14",130.7178,132.0615,128.109,131.7379,2876600.0],["2025-03-17",131.424,137.495,131.12,136.0336,4332900.0],["2025-03-18",136.1415,136.7692,133.3855,134.7979,2269000.0],["2025-03-19",135.3275,142.5656,133.6308,140.6433,4758100.0],["2025-03-20",138.5444,143.3404,138.2306,141.987,3610800.0],["2025-03-21",140.5746,142.0654,138.515,140.6531,4012200.0],["2025-03-24",144.1544,147.3616,143.566,145.5471,3156100.0],["2025-03-25",145.8708,147.4205,144.3114,145.0568,2429900.0],["2025-03-26",145.9689,147.087,141.1827,141.8595,2590100.0],["2025-03-27",140.5648,141.4279,137.3184,139.2996,2226400.0],["2025-03-28",138.5346,139.5448,132.9932,134.3271,3123900.0],["2025-03-31",132.2282,135.2196,128.2463,134.3075,3977500.0],["2025-04-01",133.9838,135.9062,131.3848,135.71,2934000.0],["2025-04-02",132.5715,140.0352,132.5715,138.7994,2418300.0],["2025-04-03",126.0591,126.422,119.792,121.0768,11819600.0],["2025-04-04",114.1918,114.9273,103.5798,106.5908,13261700.0],["2025-04-07",101.324,117.1929,100.608,110.2,11194500.0],["2025-04-08",117.1439,118.9583,105.9434,108.2875,7460400.0],["2025-04-09",108.9642,128.4326,106.0219,125.9807,10416100.0],["2025-04-10",122.597,123.4012,115.0941,121.5476,10693000.0],["2025-04-11",120.1745,123.8328,116.1533,123.4993,6257000.0],["2025-04-14",125.5393,126.4417,121.4103,123.107,4010000.0],["2025-04-15",123.2051,127.2949,123.2051,125.3824,3113800.0],["2025-04-16",123.3816,125.1863,120.9297,122.803,2264200.0],["2025-04-17",123.8524,125.4315,122.6166,124.3428,2638600.0],["2025-04-21",122.2341,122.7147,116.0062,117.3302,4492200.0],["2025-04-22",119.8018,121.9301,118.9485,121.3318,3325300.0],["2025-04-23",127.5009,130.7473,123.7641,124.1172,3812600.0],["2025-04-24",124.6566,131.2769,124.3035,130.7571,2774800.0],["2025-04-25",129.6194,132.4048,128.9721,130.8355,2588300.0],["2025-04-28",131.8359,134.69,131.4828,133.7386,2924900.0],["2025-04-29",133.4444,135.5138,132.0027,134.9058,2754500.0],["2025-04-30",130.6002,134.3565,128.9721,133.8563,4536500.0],["2025-05-01",134.994,137.4264,134.4938,135.2392,3563900.0],["2025-05-02",131.5711,134.8371,130.4432,132.7677,4382000.0],["2025-05-05",130.9336,134.6507,130.2176,131.4044,4321400.0],["2025-05-06",129.3546,130.7669,126.7065,126.8242,3888800.0],["2025-05-07",127.0792,128.1384,125.4217,126.8536,4039500.0],["2025-05-08",128.668,133.1403,127.952,130.6296,4448100.0],["2025-05-09",131.5319,131.9732,128.9917,129.9136,2734800.0],["2025-05-12",138.0638,140.8492,137.75,140.6923,6407600.0],["2025-05-13",140.9768,144.027,140.251,142.2812,3913200.0],["2025-05-14",143.3895,144.6056,140.8395,141.4671,3244000.0],["2025-05-15",139.7998,141.8202,139.1918,141.222,2942200.0],["2025-05-16",141.4582,142.1078,140.4444,141.5763,2404400.0],["2025-05-19",138.3282,140.8086,137.8656,140.3656,1774900.0],["2025-05-20",139.2829,139.9326,136.3302,137.0979,3076300.0],["2025-05-21",134.7258,135.1687,128.584,128.6234,5103700.0],["2025-05-22",128.4068,129.6864,127.4226,128.7513,2976600.0],["2025-05-23",125.4442,129.9915,124.7946,128.8104,2341200.0],["2025-05-27",130.897,131.6451,129.4502,131.0742,2474100.0],["2025-05-28",131.714,132.8754,129.3419,129.4403,2276400.0],["2025-05-29",131.1136,131.2907,128.7218,129.6273,2064800.0],["2025-05-30",129.0269,129.1549,126.0053,128.6332,5097900.0],["2025-06-02",127.9935,128.7809,125.3655,128.4659,2690600.0],["2025-06-03",128.8891,129.7159,127.1175,129.0368,2045400.0],["2025-06-04",129.7061,130.71,128.1706,128.2494,2057200.0],["2025-06-05",128.6037,129.3616,127.1174,128.2297,1969400.0],["2025-06-06",131.271,132.8163,130.149,131.3498,1963300.0],["2025-06-09",132.1077,132.7179,130.9856,131.4089,1729000.0],["2025-06-10",131.4974,134.0073,131.2809,133.4856,3164600.0],["2025-06-11",133.8597,137.3046,133.8597,135.8577,2950400.0],["2025-06-12",133.9679,136.34,133.8597,135.9365,3253000.0],["2025-06-13",133.4069,134.4699,129.1352,130.0309,4238000.0],["2025-06-16",131.399,134.2337,130.7494,131.9896,2168700.0],["2025-06-17",130.7888,131.8616,129.3616,130.277,2185700.0],["2025-06-18",129.775,132.5309,129.775,130.9955,2300800.0],["2025-06-20",132.3242,133.6136,131.399,132.403,4569600.0],["2025-06-23",131.9502,132.8459,126.9009,131.9207,2641600.0],["2025-06-24",134.8046,138.7514,133.9975,137.7081,3203100.0],["2025-06-25",137.7967,139.027,134.6668,135.5624,2317100.0],["2025-06-26",135.8282,137.5014,135.1392,137.1569,2442000.0],["2025-06-27",138.2298,141.9208,137.6491,140.6707,8391400.0],["2025-06-30",142.718,142.7476,138.8892,139.6373,2685000.0],["2025-07-01",138.8007,140.6412,137.7278,139.4011,2398500.0],["2025-07-02",138.7908,140.779,138.1609,140.533,2124400.0],["2025-07-03",140.8479,143.1413,140.3361,142.1964,1402200.0],["2025-07-07",141.0546,142.0783,137.964,139.3026,2104200.0],["2025-07-08",139.8834,143.8204,138.3085,142.7279,2841500.0],["2025-07-09",143.9484,144.8834,142.7377,144.3421,2759500.0],["2025-07-10",144.3224,147.4031,143.7023,145.8775,3078700.0],["2025-07-11",144.3913,145.7102,144.1944,144.8637,1474500.0],["2025-07-14",144.6373,146.5173,143.7023,146.1925,1837900.0],["2025-07-15",146.0547,146.7535,143.1117,143.4267,1618200.0],["2025-07-16",145.907,150.5331,145.5921,150.3067,3928100.0],["2025-07-17",150.2575,154.8048,150.0016,153.5941,3951500.0],["2025-07-18",154.4209,154.4209,148.9878,149.6078,2928500.0],["2025-07-21",150.2575,150.8382,146.1925,146.35,2303200.0],["2025-07-22",146.3795,147.5704,144.3716,147.2948,2033500.0],["2025-07-23",148.6236,150.0212,147.2358,149.4602,2291200.0],["2025-07-24",150.6413,151.0153,149.224,149.2535,1999100.0],["2025-07-25",149.2338,149.6079,146.9011,148.7516,1620700.0],["2025-07-28",149.0468,149.4799,145.8775,146.3598,3095300.0],["2025-07-29",146.9208,147.4031,143.0428,145.4937,2545700.0],["2025-07-30",146.1039,146.5074,141.97,143.1708,2085100.0],["2025-07-31",143.6531,145.3558,141.7928,143.033,2702400.0],["2025-08-01",139.7751,139.7751,133.5349,136.1136,4587500.0],["2025-08-04",137.9542,140.1097,136.6353,139.7849,4227400.0],["2025-08-05",146.5861,149.1944,140.907,143.2495,5431700.0],["2025-08-06",144.1846,145.9366,142.1964,143.5743,3190700.0],["2025-08-07",147.4819,147.4819,135.9266,138.8893,5253700.0],["2025-08-08",139.5585,141.281,138.3971,139.7357,3008700.0],["2025-08-11",139.6865,141.8715,139.4503,139.8833,2491800.0],["2025-08-12",141.8223,144.411,140.2869,142.3243,2913200.0],["2025-08-13",143.5251,143.8303,136.1924,138.7318,5540300.0],["2025-08-14",137.8361,139.1058,136.842,138.466,2562700.0],["2025-08-15",140.031,140.1393,136.2317,137.1963,3157600.0],["2025-08-18",136.6134,138.9646,136.1887,137.7001,2244400.0],["2025-08-19",137.631,138.3027,134.8748,135.4181,2927900.0],["2025-08-20",134.3512,134.4698,131.111,133.6992,3363000.0],["2025-08-21",132.5236,133.5609,131.4765,132.3853,2628100.0],["2025-08-22",133.2744,136.3665,132.3952,132.573,3420400.0],["2025-08-25",132.3952,133.9758,132.1878,132.2668,2762600.0],["2025-08-26",131.6049,133.0472,130.6171,132.7706,3634400.0],["2025-08-27",132.4347,134.6377,131.9704,134.0746,2997000.0],["2025-08-28",134.2623,135.507,134.1734,134.7365,2190000.0],["2025-08-29",134.7859,135.7244,134.3117,134.5784,4975900.0],["2025-09-02",132.7212,134.3315,130.6763,134.1932,3697100.0],["2025-09-03",133.4226,134.2722,128.9278,131.0221,4596800.0],["2025-09-04",131.7827,133.6893,131.1209,133.1263,2922900.0],["2025-09-05",133.2942,133.5016,127.4163,129.9552,4520500.0],["2025-09-08",130.9925,133.0472,129.56,132.8102,3249900.0],["2025-09-09",131.2888,133.7289,130.8937,132.7904,3932300.0],["2025-09-10",133.2547,135.754,131.1308,132.0198,2641100.0],["2025-09-11",132.2569,136.7913,132.1087,134.7464,2758300.0],["2025-09-12",134.8452,136.653,134.6278,136.3566,2307000.0],["2025-09-15",137.0086,137.8483,136.3072,136.8012,2392500.0],["2025-09-16",137.0778,138.5398,136.732,138.3521,2536300.0],["2025-09-17",139.1326,142.0073,134.7167,137.1371,5066500.0],["2025-09-18",139.014,142.2937,138.3027,141.7504,3841200.0],["2025-09-19",143.1137,143.6175,141.9184,142.9951,5989900.0],["2025-09-22",140.3773,142.3234,138.0755,142.2147,2806000.0],["2025-09-23",142.1159,146.4132,141.6319,143.1335,3058800.0],["2025-09-24",143.7361,144.7239,135.4577,135.4972,3265100.0],["2025-09-25",133.5905,135.2897,133.1361,134.4796,2721700.0],["2025-09-26",134.618,137.7199,134.5488,135.9615,2893300.0],["2025-09-29",137.0185,137.6804,134.2623,136.7617,2829300.0],["2025-09-30",136.0306,136.4258,128.582,131.6543,4515000.0],["2025-10-01",129.807,132.1779,128.335,128.3746,3872600.0],["2025-10-02",127.9103,129.0562,125.0948,125.6876,4688500.0],["2025-10-03",124.3737,127.0508,123.6624,124.3638,3431300.0],["2025-10-06",125.5986,125.9444,122.7535,125.164,4600000.0],["2025-10-07",125.0454,126.1123,123.5636,124.5219,3372600.0],["2025-10-08",123.4846,124.5712,122.2893,123.287,4041900.0],["2025-10-09",123.8205,124.2848,121.1631,122.0423,4893700.0],["2025-10-10",121.5088,121.904,116.7077,116.7868,5504400.0],["2025-10-13",119.0391,121.1433,117.5573,120.9556,3705500.0],["2025-10-14",119.5034,127.1101,119.1083,126.0926,5283500.0],["2025-10-15",128.3746,128.4042,124.591,126.1518,3777400.0],["2025-10-16",126.2605,126.4186,118.1105,119.375,5290000.0],["2025-10-17",120.0863,121.5582,118.7724,119.9085,3350300.0],["2025-10-20",121.0346,124.512,120.521,123.6723,2943600.0],["2025-10-21",123.3463,125.7567,122.9412,124.4527,3604900.0],["2025-10-22",124.7095,126.3593,123.8797,124.996,2576100.0],["2025-10-23",125.5986,125.8851,121.0445,121.5582,3346000.0],["2025-10-24",123.2574,125.2035,122.8425,123.4846,2453100.0],["2025-10-27",125.3517,126.4186,124.6799,124.838,1843700.0],["2025-10-28",124.9664,125.2529,122.7239,122.961,2004800.0],["2025-10-29",122.3782,124.0378,121.3409,123.366,2991300.0],["2025-10-30",123.2277,124.4626,121.7064,121.9534,4091500.0],["2025-10-31",121.0149,123.3265,120.4518,122.8029,3055700.0],["2025-11-03",122.8326,123.1289,121.3903,122.4473,4761000.0],["2025-11-04",130.6467,132.6719,127.7028,128.9278,6684400.0],["2025-11-05",129.7971,134.2129,128.2264,132.1285,5483900.0],["2025-11-06",132.5335,135.2502,127.2879,127.4163,4095700.0],["2025-11-07",126.2309,131.0418,125.4505,130.7652,4214600.0],["2025-11-10",133.4325,134.1043,128.1869,129.3328,2875700.0],["2025-11-11",129.4118,132.5533,128.9574,131.269,2133800.0],["2025-11-12",132.0495,135.3687,131.8223,131.9606,2936600.0],["2025-11-13",131.8815,133.0867,127.0508,127.1496,4868400.0],["2025-11-14",124.6108,130.538,124.0674,129.0167,3498400.0],["2025-11-17",128.9274,129.1655,122.5902,123.3141,4110200.0],["2025-11-18",122.0149,124.9704,121.4794,123.2943,2859500.0],["2025-11-19",123.6216,126.4183,123.1654,126.1505,2819600.0],["2025-11-20",130.7324,131.5853,125.6447,125.7142,3965700.0],["2025-11-21",126.7059,129.6812,124.9108,128.9473,3214200.0],["2025-11-24",128.8282,129.9192,127.9258,129.0266,3577100.0],["2025-11-25",129.1258,129.9985,126.3191,129.5423,3437800.0],["2025-11-26",129.9192,131.2283,129.1952,129.1952,2637800.0],["2025-11-28",130.6035,132.0515,129.225,130.7622,1392300.0],["2025-12-01",129.1159,131.2283,127.9754,130.306,2755500.0],["2025-12-02",130.4746,132.3688,129.9291,130.9903,1588400.0],["2025-12-03",130.9308,134.4416,129.9985,133.3903,4833300.0],["2025-12-04",134.1341,135.7209,132.9242,135.6217,2680200.0],["2025-12-05",135.1755,137.4961,134.8283,136.9904,1976900.0],["2025-12-08",136.7722,136.7821,134.1242,136.2466,2556200.0],["2025-12-09",136.673,144.7855,136.3755,142.7028,5025800.0],["2025-12-10",141.9392,148.3657,141.9392,147.85,5073700.0],["2025-12-11",147.85,149.7343,146.7888,149.0897,4427500.0],["2025-12-12",150.6071,150.6071,145.7177,146.8285,3744200.0],["2025-12-15",148.2467,148.3261,145.3112,145.6186,2585700.0],["2025-12-16",145.7872,147.493,145.093,145.9359,2325300.0],["2025-12-17",146.4318,149.3872,144.3591,145.1921,3479900.0],["2025-12-18",147.3343,148.1971,145.0434,145.093,2653500.0],["2025-12-19",145.4103,146.7393,144.7954,145.1326,5163400.0],["2025-12-22",146.0054,149.2087,145.9855,147.6616,2753700.0],["2025-12-23",147.2252,148.4252,146.8781,147.1459,2173800.0],["2025-12-24",147.0864,148.217,146.1145,147.6219,884300.0],["2025-12-26",147.5723,147.8103,146.7591,147.2946,1308400.0],["2025-12-29",147.2847,147.8004,145.688,146.0549,1291000.0],["2025-12-30",145.8764,146.7293,144.7954,144.8549,1466000.0],["2025-12-31",144.9244,145.0434,143.4962,143.5656,1389100.0],["2026-01-02",143.8136,145.7376,142.9706,145.4004,2047300.0],["2026-01-05",144.6863,150.7261,144.6863,148.5244,3019800.0],["2026-01-06",148.2566,152.0253,148.1178,151.4402,2757200.0],["2026-01-07",151.341,151.341,142.9309,143.0896,5090400.0],["2026-01-08",142.2565,147.4533,141.4334,144.9839,2279600.0],["2026-01-09",146.1145,146.8583,141.5326,144.6169,2348000.0],["2026-01-12",141.84,143.5458,140.8284,142.7227,2429000.0],["2026-01-13",141.1458,142.3359,138.7854,142.0582,3439500.0],["2026-01-14",141.8202,143.2582,139.1028,142.8714,2234500.0],["2026-01-15",143.6053,145.0434,142.445,142.9607,2048200.0],["2026-01-16",142.0483,144.9938,142.0483,142.6929,2295600.0],["2026-01-20",139.8466,142.4946,137.0102,137.4962,3554400.0],["2026-01-21",139.3309,140.2036,137.9524,138.3788,3553800.0],["2026-01-22",139.4003,140.5012,138.2697,138.5772,2651100.0],["2026-01-23",137.8234,138.5375,134.6498,135.1854,3502800.0],["2026-01-26",134.7193,135.8697,129.3638,130.4746,5559900.0],["2026-01-27",130.4746,131.4068,127.8167,130.6332,4015800.0],["2026-01-28",130.8118,132.0316,129.0861,131.7936,3082400.0],["2026-01-29",133.4697,134.4515,131.9721,133.3804,3348800.0],["2026-01-30",133.0531,134.8779,132.5176,133.43,2347700.0],["2026-02-02",133.1424,135.4531,130.0481,132.0911,2821300.0],["2026-02-03",130.4944,131.4961,121.0529,125.8034,9421700.0],["2026-02-04",126.7952,133.2118,125.8034,131.7043,6485500.0],["2026-02-05",130.177,130.6828,123.9786,125.0398,5662400.0],["2026-02-06",128.3324,132.9043,127.1621,131.9324,6113600.0],["2026-02-09",133.2316,139.0135,132.5473,132.8448,6152100.0],["2026-02-10",133.6779,136.8317,131.2581,131.3374,4099100.0],["2026-02-11",130.8217,132.1903,125.3075,125.9026,6313700.0],["2026-02-12",126.1109,128.7588,121.7174,124.3356,7363400.0],["2026-02-13",124.0381,125.0398,122.8083,124.0381,3707200.0],["2026-02-17",124.5439,125.2679,122.4513,124.1175,4219100.0],["2026-02-18",123.4728,125.6844,122.7786,124.3257,3322700.0],["2026-02-19",121.9856,122.4337,116.0407,117.843,9488300.0],["2026-02-20",116.4091,120.3126,115.1046,119.2173,6301800.0],["2026-02-23",117.6041,117.7435,110.8724,113.2524,9437300.0],["2026-02-24",112.5255,116.2099,111.679,113.6507,7220700.0],["2026-02-25",114.5171,118.4206,114.2183,116.7178,6266600.0],["2026-02-26",118.1518,118.1518,111.2608,113.9196,6780800.0],["2026-02-27",110.753,110.8724,103.5633,104.1608,15136000.0],["2026-03-02",102.0696,107.3672,101.1335,106.003,7837600.0],["2026-03-03",101.2231,107.666,99.1419,106.6303,9194500.0],["2026-03-04",107.2079,109.4485,106.3814,109.329,4920000.0],["2026-03-05",108.6916,111.5994,108.6916,110.7729,4554800.0],["2026-03-06",106.949,109.2692,104.2105,108.2435,6009200.0],["2026-03-09",106.1225,108.3531,104.0014,107.6859,5556400.0],["2026-03-10",107.905,108.6219,105.0669,107.7158,3488400.0],["2026-03-11",107.2179,109.9464,102.0696,105.6544,6257800.0],["2026-03-12",103.1649,104.6288,99.7294,99.8788,7545800.0],["2026-03-13",101.1733,104.2703,99.6796,104.0014,8091900.0],["2026-03-16",104.9176,105.4553,100.9344,103.0156,7219900.0],["2026-03-17",105.286,108.8908,104.3002,108.4327,6874700.0],["2026-03-18",107.905,112.0774,107.6461,110.733,8261200.0],["2026-03-19",109.787,111.9778,108.3431,110.9023,5380700.0],["2026-03-20",111.5297,112.2367,109.7372,111.5297,8317500.0],["2026-03-23",113.9993,114.2183,109.8866,109.9862,6117000.0],["2026-03-24",106.8395,110.982,104.2603,110.7828,8668900.0],["2026-03-25",111.211,112.6051,108.8211,109.3389,5209300.0],["2026-03-26",108.2535,111.1314,107.3075,109.5182,4562200.0],["2026-03-27",108.1539,109.8468,106.6602,107.9647,4674400.0],["2026-03-30",108.8111,112.0375,107.5564,109.4883,4215700.0],["2026-03-31",111.1612,112.3462,108.6518,110.9521,3516500.0],["2026-04-01",112.157,112.5056,108.5224,109.787,2642500.0],["2026-04-02",105.3756,109.0501,103.7027,106.5905,5419000.0],["2026-04-06",106.4312,106.6702,104.2703,105.6644,2819600.0],["2026-04-07",104.5989,105.9731,104.1309,104.9176,2820000.0],["2026-04-08",109.4982,111.8185,104.9275,106.6005,4537700.0],["2026-04-09",104.5491,107.3672,104.0612,106.5308,3733800.0],["2026-04-10",107.2179,107.5863,102.2687,103.8421,4527200.0],["2026-04-13",103.5234,109.5381,103.0753,109.4883,4700800.0],["2026-04-14",111.3305,115.7021,111.3305,114.3378,6156000.0],["2026-04-15",116.6083,120.6213,116.0108,120.0338,6630300.0],["2026-04-16",120.7408,122.1051,119.7052,120.3027,5860600.0],["2026-04-17",122.2843,126.0484,120.6114,124.0967,6405200.0],["2026-04-20",123.5689,126.9148,123.4892,126.7953,5238600.0],["2026-04-21",127.7413,130.4499,126.1879,126.7256,5040000.0],["2026-04-22",127.6915,129.7528,126.4667,128.518,3600300.0],["2026-04-23",126.7953,127.2633,122.0752,124.246,4522900.0],["2026-04-24",123.9274,125.2717,121.7466,123.7382,3429400.0],["2026-04-27",123.7382,125.6003,122.2246,122.8121,2893800.0],["2026-04-28",123.5589,124.8435,122.1549,123.0511,3836500.0],["2026-04-29",122.0055,123.3697,121.0894,121.7665,2335300.0],["2026-04-30",120.9997,128.7072,119.4961,128.1795,4212500.0],["2026-05-01",129.2748,131.5652,127.9803,129.9122,3906800.0],["2026-05-04",129.7728,132.7801,128.5479,128.6475,3333800.0],["2026-05-05",129.7528,131.3561,128.5878,129.7528,4238800.0],["2026-05-06",133.4572,134.7717,128.3388,128.9861,4502400.0],["2026-05-07",128.8168,130.2109,125.8294,127.2534,4060600.0],["2026-05-08",127.6019,132.8298,126.4169,132.6406,4768800.0],["2026-05-11",132.9095,133.1286,128.9562,129.9122,3096300.0],["2026-05-12",129.2848,131.7843,128.4284,131.376,2687200.0],["2026-05-13",130.5594,132.6606,128.4583,131.0474,2666000.0],["2026-05-14",132.2224,136.0065,131.4059,134.9509,2962800.0],["2026-05-15",134.1144,135.4488,131.5054,134.8115,3364300.0],["2026-05-18",133.3178,134.5626,132.1726,133.507,3400400.0],["2026-05-19",132.79,133.94,131.14,131.15,3352600.0],["2026-05-20",131.52,132.63,128.79,132.24,3425500.0],["2026-05-21",131.75,133.04,130.4,130.9,3235300.0],["2026-05-22",131.99,132.37,127.86,128.51,2524300.0],["2026-05-26",128.8,131.48,128.12,129.91,2531700.0],["2026-05-27",129.94,132.23,129.24,130.27,2862200.0],["2026-05-28",129.0,129.59,127.38,127.51,3288300.0],["2026-05-29",126.61,131.58,126.08,128.71,5231400.0],["2026-06-01",127.68,131.15,127.68,128.22,3087800.0],["2026-06-02",128.57,130.0,127.11,128.76,2538100.0],["2026-06-03",124.0,126.11,122.44,124.35,5197800.0],["2026-06-04",125.39,129.5,124.86,128.41,4108000.0],["2026-06-05",127.96,128.23,125.64,128.03,2858300.0],["2026-06-08",128.26,129.72,127.16,127.57,3134900.0],["2026-06-09",128.72,133.61,128.72,132.7,3660900.0],["2026-06-10",132.0,135.34,130.54,131.14,2657600.0],["2026-06-11",131.21,134.31,129.11,133.91,2341900.0],["2026-06-12",135.07,136.32,133.31,133.88,2310500.0],["2026-06-15",136.99,139.53,136.07,136.11,3186400.0],["2026-06-16",137.03,139.56,136.45,138.48,2821200.0],["2026-06-17",138.19,141.41,137.57,138.91,3782500.0],["2026-06-18",140.63,141.73,137.18,137.5,6168600.0],["2026-06-22",138.16,138.98,134.46,135.21,4034500.0],["2026-06-23",132.0,134.53,130.41,130.61,4019800.0],["2026-06-24",129.99,129.99,121.96,122.6,6985400.0],["2026-06-25",123.86,125.09,120.76,121.51,4703000.0],["2026-06-26",121.48,122.09,117.57,118.29,11693800.0],["2026-06-29",119.4,120.54,114.03,114.83,4842700.0],["2026-06-30",115.45,118.52,115.23,118.31,7169100.0],["2026-07-01",118.31,121.63,116.68,118.44,9006300.0],["2026-07-02",119.37,122.18,117.71,118.61,6258300.0],["2026-07-06",119,123.0188,118.9,122.17,4301370.085793],["2026-07-07",121.85,122.82,118.545,119.33,4150442.455192],["2026-07-08",118,119.805,117,118.14,3324770.874662],["2026-07-09",118.17,120.93,118.17,119.84,3137427.067825],["2026-07-10",121.87,122.06,120.25,120.34,3074413.057719],["2026-07-13",119.61,120.87,118.21,118.83,5471597.077013],["2026-07-14",118.9,121.14,118.21,119.93,4001909.29738],["2026-07-15",121.59,124.6,121.22,121.83,4597056.667098],["2026-07-16",120.25,123.44,118.87,123.34,7091080.525021],["2026-07-17",121.54,125.235,119.37,120.47,4934697.577162],["2026-07-20",121.65,121.67,116.87,118.24,3848726.237107],["2026-07-21",119.37,120.63,117.995,118.4,2985739.683106],["2026-07-22",118,120.86,118,119.04,3548239.174763],["2026-07-23",119.96,121.72,117.525,119,2810736.798459],["2026-07-24",118.84,122.94,118.0101,122.61,3415497.224519],["2026-07-27",123,125.61,122.28,124.24,4064580.246605],["2026-07-28",124.02,125.3,123.03,124.69,3114682.589694],["2026-07-29",123.87,124.055,119.69,119.77,2859729.884878],["2026-07-30",119.28,121.2981,116.5708,120.25,4894893.015633],["2026-07-31",120.65,126.19,119.89,125.59,4655994.704923],["2026-08-03",126.795,130.185,125.9001,129.42,3851715.456447],["2026-08-04",127.95,133.73,126.4253,133.2,5307565.419525],["2026-08-05",134,135.37,127.53,129.74,3833678.87275],["2026-08-06",130.72,130.74,127.27,127.99,2932802.283998],["2026-08-07",128.21,129.37,126.86,127.44,4054192.175969],["2026-08-10",126.94,128.88,126.74,128.67,1319311.430438],["2026-08-11",132.5,140.9834,132.26,140.28,5784931.764569],["2026-08-12",141.59,141.6,136.93,138.61,4200511.364552],["2026-08-13",138.85,144.13,138.4923,143.58,3958528.196839],["2026-08-14",143.58,144.33,140.475,140.76,2558903.919869]]}