{"t":"CG","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2012-05-03",10.4851,10.6995,10.4136,10.5089,13298700.0],["2012-05-04",10.5089,10.528,10.4851,10.5089,6276200.0],["2012-05-07",10.5184,10.528,10.4851,10.4898,2800000.0],["2012-05-08",10.4898,10.5089,10.4851,10.4851,6862700.0],["2012-05-09",10.4851,10.5137,10.018,10.3659,4307200.0],["2012-05-10",10.2468,10.3659,10.2468,10.3516,464000.0],["2012-05-11",10.3516,10.404,10.08,10.1753,267000.0],["2012-05-14",10.08,10.2182,9.9989,10.0228,357900.0],["2012-05-15",10.1133,10.1943,10.0085,10.0657,521000.0],["2012-05-16",10.0514,10.2944,10.0132,10.2801,313200.0],["2012-05-17",10.1515,10.2515,10.0085,10.0561,329700.0],["2012-05-18",10.0085,10.1991,10.0085,10.0609,343900.0],["2012-05-21",10.4851,10.4851,10.0085,10.0323,130500.0],["2012-05-22",10.0371,10.1372,9.6463,10.0085,334000.0],["2012-05-23",9.9275,9.9799,9.5319,9.5986,510000.0],["2012-05-24",9.6177,9.8274,9.5319,9.7178,204300.0],["2012-05-25",9.6606,10.2944,9.6606,10.2515,306000.0],["2012-05-29",10.3564,10.3564,9.9942,10.0371,97000.0],["2012-05-30",9.9227,10.1991,9.6844,10.1086,157300.0],["2012-05-31",10.0514,10.1038,9.8703,10.0657,366700.0],["2012-06-01",9.8464,10.1991,9.8464,10.018,347700.0],["2012-06-04",10.0895,10.0895,9.7702,9.9894,116900.0],["2012-06-05",9.6844,10.0514,9.6844,9.9799,231500.0],["2012-06-06",10.0561,10.1896,9.6796,10.1896,165900.0],["2012-06-07",10.2468,10.3278,10.1181,10.2944,162500.0],["2012-06-08",10.3278,10.4279,10.18,10.3659,1368100.0],["2012-06-11",10.3898,10.4326,10.1515,10.2086,177200.0],["2012-06-12",10.3659,10.4898,10.3087,10.3898,389800.0],["2012-06-13",10.3278,10.4374,10.3278,10.4279,165500.0],["2012-06-14",10.4612,10.5137,10.2754,10.385,221600.0],["2012-06-15",10.4231,10.4612,10.3373,10.4565,97200.0],["2012-06-18",10.4755,10.4755,10.3564,10.4136,95200.0],["2012-06-19",10.4136,10.4469,10.3326,10.385,174200.0],["2012-06-20",10.4136,10.4612,10.3516,10.4279,394900.0],["2012-06-21",10.4422,10.4994,10.2515,10.3898,168200.0],["2012-06-22",10.4708,10.4946,10.3612,10.4136,42500.0],["2012-06-25",10.4612,10.4851,10.2515,10.4374,45800.0],["2012-06-26",10.4708,10.4851,10.2992,10.2992,232700.0],["2012-06-27",10.3898,10.4755,10.2944,10.3564,91600.0],["2012-06-28",10.2372,10.5613,10.1658,10.5613,907700.0],["2012-06-29",10.628,10.6948,10.5613,10.69,171500.0],["2012-07-02",10.6995,10.9617,10.6757,10.914,475000.0],["2012-07-03",10.9331,10.9664,10.914,10.9378,92700.0],["2012-07-05",10.8949,11.1952,10.8949,10.9998,92000.0],["2012-07-06",11.3239,11.3239,10.9855,11.0236,62800.0],["2012-07-09",10.9807,11.1285,10.8997,11.076,117200.0],["2012-07-10",11.138,11.138,10.9903,10.9903,103300.0],["2012-07-11",11.0808,11.1809,11.0093,11.0475,114900.0],["2012-07-12",11.1475,11.1904,10.7472,10.833,95400.0],["2012-07-13",10.8473,11.0332,10.8473,10.9998,130900.0],["2012-07-16",11.0379,11.0808,10.9664,11.0141,87700.0],["2012-07-17",11.1189,11.1237,10.8997,10.9855,103600.0],["2012-07-18",10.976,11.0665,10.8759,10.9283,49600.0],["2012-07-19",10.9903,11.0903,10.9617,10.9617,39800.0],["2012-07-20",10.9235,11.1714,10.8473,11.1618,110600.0],["2012-07-23",11.1332,11.1761,10.7758,10.9235,181400.0],["2012-07-24",11.0999,11.4144,11.0951,11.138,211900.0],["2012-07-25",11.1904,11.3906,10.9712,11.3,91300.0],["2012-07-26",11.3239,11.4383,11.1857,11.4383,74100.0],["2012-07-27",11.4335,11.6766,11.3763,11.5097,181200.0],["2012-07-30",11.648,11.6766,11.4049,11.5383,164400.0],["2012-07-31",11.4383,11.6861,11.4383,11.6432,723400.0],["2012-08-01",11.6575,11.8386,11.4001,11.4478,69800.0],["2012-08-02",11.3906,11.5574,11.076,11.3763,70400.0],["2012-08-03",11.6718,11.6766,11.4383,11.6146,51600.0],["2012-08-06",11.7719,11.8624,11.3429,11.5717,138300.0],["2012-08-07",11.9149,12.0292,11.4478,11.6623,261600.0],["2012-08-08",11.5336,11.7433,11.2667,11.6003,266800.0],["2012-08-09",11.7433,12.3676,11.3048,11.4478,140700.0],["2012-08-10",11.4859,11.6098,11.3191,11.3382,133100.0],["2012-08-13",11.4049,11.9625,11.3858,11.9053,40000.0],["2012-08-14",11.8481,12.0245,11.6289,11.8815,73900.0],["2012-08-15",11.7719,11.953,11.6766,11.8672,142400.0],["2012-08-16",12.0635,12.0635,11.8624,11.9629,239000.0],["2012-08-17",11.9917,12.0252,11.9438,11.9917,150200.0],["2012-08-20",12.2071,12.2071,11.6805,11.714,32300.0],["2012-08-21",11.8241,12.0682,11.7332,11.9677,85600.0],["2012-08-22",12.1975,12.1975,11.7619,11.9629,157600.0],["2012-08-23",11.9677,12.0587,11.8863,12.0156,66600.0],["2012-08-24",12.0491,12.164,11.9677,12.0204,39000.0],["2012-08-27",12.0874,12.1209,11.9964,12.0874,21300.0],["2012-08-28",12.1209,12.4464,12.0156,12.1784,127100.0],["2012-08-29",12.4225,12.4225,12.1496,12.3459,57000.0],["2012-08-30",12.4321,12.4464,12.2645,12.389,111400.0],["2012-08-31",12.5134,12.5948,12.3555,12.5517,162900.0],["2012-09-04",13.356,13.356,12.3315,12.5805,253000.0],["2012-09-05",12.6379,12.7337,12.3411,12.6092,171400.0],["2012-09-06",12.5422,12.7384,12.5422,12.5422,140700.0],["2012-09-07",12.7337,12.8533,12.547,12.6714,296900.0],["2012-09-10",12.7289,12.7289,12.5853,12.6714,145700.0],["2012-09-11",12.6379,12.8198,12.6283,12.7289,102900.0],["2012-09-12",13.2985,13.3416,12.7576,12.8725,148400.0],["2012-09-13",12.6906,12.8725,12.6379,12.7911,223500.0],["2012-09-14",12.7815,12.9969,12.6858,12.9347,193300.0],["2012-09-17",12.973,13.1166,12.7337,13.0448,136100.0],["2012-09-18",12.9491,13.0496,12.8725,12.9826,98100.0],["2012-09-19",12.9778,12.9969,12.8055,12.839,87900.0],["2012-09-20",12.8294,12.9251,12.4991,12.6906,155000.0],["2012-09-21",12.7241,12.9251,12.6475,12.6475,52100.0],["2012-09-24",12.6858,12.9251,12.5182,12.5278,49300.0],["2012-09-25",12.5661,12.6379,12.3268,12.3698,64500.0],["2012-09-26",12.3938,12.4177,12.1305,12.298,82000.0],["2012-09-27",12.2597,12.389,12.2214,12.3746,77000.0],["2012-09-28",12.231,12.8485,12.231,12.5613,266800.0],["2012-10-01",12.547,12.547,12.4273,12.5039,59100.0],["2012-10-02",12.547,12.547,12.2071,12.2741,119800.0],["2012-10-03",12.2693,12.5374,12.2023,12.2549,155800.0],["2012-10-04",12.2645,12.5278,12.2358,12.2837,52300.0],["2012-10-05",12.3746,12.8868,12.3315,12.3794,143500.0],["2012-10-08",12.2166,12.322,12.164,12.2645,204200.0],["2012-10-09",12.2262,12.3938,12.1496,12.3315,69200.0],["2012-10-10",12.3746,12.5805,12.3603,12.5422,173000.0],["2012-10-11",12.5422,12.5757,12.4464,12.5374,58300.0],["2012-10-12",12.5996,12.7145,12.2262,12.2789,101000.0],["2012-10-15",12.2932,12.6283,12.2789,12.5422,94900.0],["2012-10-16",12.7097,12.7097,12.3076,12.4608,106900.0],["2012-10-17",12.5087,12.6188,12.3555,12.5996,84500.0],["2012-10-18",12.6619,12.6619,12.4464,12.5996,111700.0],["2012-10-19",12.5565,12.6236,12.3028,12.3363,113500.0],["2012-10-22",12.5135,12.6044,12.3507,12.5661,143000.0],["2012-10-23",12.5278,12.5374,12.2645,12.298,54100.0],["2012-10-24",12.3698,12.3794,12.231,12.3172,32300.0],["2012-10-25",12.3603,12.5087,12.164,12.4225,69900.0],["2012-10-26",12.3986,12.4081,12.2119,12.3603,27900.0],["2012-10-31",12.4847,12.4847,12.2932,12.4416,16600.0],["2012-11-01",12.5135,12.5422,12.2023,12.4321,63900.0],["2012-11-02",12.4273,12.5613,12.3507,12.523,41300.0],["2012-11-05",12.5613,12.6427,12.4225,12.6427,27500.0],["2012-11-06",12.5661,12.5661,12.4273,12.5134,41200.0],["2012-11-07",12.4225,12.456,12.1688,12.2502,35400.0],["2012-11-08",12.2214,12.4608,12.1688,12.1688,32100.0],["2012-11-09",12.2166,12.6188,12.2071,12.2741,96300.0],["2012-11-12",12.3603,12.5134,12.2837,12.4416,146600.0],["2012-11-13",12.4225,12.5134,12.2119,12.231,49500.0],["2012-11-14",12.3028,12.3603,12.1831,12.2645,183200.0],["2012-11-15",12.2693,12.356,12.1682,12.3127,380400.0],["2012-11-16",12.3175,12.3175,12.1634,12.2838,88300.0],["2012-11-19",12.3175,12.5246,12.2115,12.409,137000.0],["2012-11-20",12.4476,12.5054,12.2838,12.3079,111000.0],["2012-11-21",12.2838,12.409,12.173,12.2067,81400.0],["2012-11-23",12.2067,12.2163,12.0718,12.1345,49800.0],["2012-11-26",12.2501,12.356,12.1441,12.1537,24700.0],["2012-11-27",12.1393,12.2164,11.8117,12.0381,87000.0],["2012-11-28",11.9321,12.2742,11.9321,12.0381,22700.0],["2012-11-29",12.1152,12.2838,11.9562,12.0429,29500.0],["2012-11-30",12.1104,12.2645,12.0478,12.0815,19900.0],["2012-12-03",12.12,12.1585,11.9996,12.0285,36400.0],["2012-12-04",11.9707,12.1441,11.9707,12.12,30600.0],["2012-12-05",12.1152,12.2404,12.0574,12.1682,32900.0],["2012-12-06",12.0863,12.2742,11.9996,12.0188,71400.0],["2012-12-07",12.0429,12.1345,11.9514,12.0188,69200.0],["2012-12-10",11.9899,12.0285,11.9273,12.014,29400.0],["2012-12-11",12.0188,12.1152,12.0092,12.0911,288700.0],["2012-12-12",12.0478,12.1634,11.9129,11.9707,62800.0],["2012-12-13",12.014,12.014,11.8695,11.961,40000.0],["2012-12-14",11.9177,12.0285,11.8117,11.9032,99900.0],["2012-12-17",11.9032,12.5536,11.9032,12.1778,52200.0],["2012-12-18",12.2356,12.6692,12.067,12.6547,139300.0],["2012-12-19",12.6451,12.6451,12.515,12.5776,49200.0],["2012-12-20",12.5439,12.7414,12.5439,12.621,100000.0],["2012-12-21",12.5246,12.6114,12.4572,12.6114,22500.0],["2012-12-24",12.6114,12.6114,12.5295,12.5728,2800.0],["2012-12-26",12.5921,12.6788,12.5247,12.5295,30400.0],["2012-12-27",12.621,12.621,12.5247,12.6162,29500.0],["2012-12-28",12.5343,12.621,12.4524,12.4524,45700.0],["2012-12-31",12.4042,12.5728,12.4042,12.5391,64400.0],["2013-01-02",12.6499,12.7511,12.5776,12.621,70500.0],["2013-01-03",12.7655,12.9726,12.621,12.6595,81100.0],["2013-01-04",12.621,12.7655,12.6162,12.7125,176400.0],["2013-01-07",12.7173,12.7511,12.6692,12.7173,98600.0],["2013-01-08",12.7318,12.8811,12.6788,12.7462,94400.0],["2013-01-09",12.8956,12.8956,12.7173,12.7414,103000.0],["2013-01-10",12.8137,12.8667,12.7511,12.8233,81400.0],["2013-01-11",12.8233,12.8619,12.7414,12.7992,190600.0],["2013-01-14",12.7607,12.8811,12.7462,12.8281,174300.0],["2013-01-15",12.8329,13.0064,12.7944,13.0064,105000.0],["2013-01-16",13.0064,13.9313,13.0064,13.4447,153900.0],["2013-01-17",13.358,13.6037,13.2761,13.4544,84300.0],["2013-01-18",13.4784,14.0469,13.4784,13.7675,120500.0],["2013-01-22",13.7964,14.1191,13.6182,14.0276,132600.0],["2013-01-23",14.0421,14.0613,13.965,14.0421,71000.0],["2013-01-24",14.0517,14.4419,13.9698,14.3263,211800.0],["2013-01-25",14.4756,15.2897,14.3263,14.9236,191900.0],["2013-01-28",14.9332,15.1452,14.4563,14.7454,167400.0],["2013-01-29",14.649,14.7984,14.4756,14.7165,67000.0],["2013-01-30",14.6924,14.8369,14.6924,14.7068,42300.0],["2013-01-31",14.7646,15.1596,14.6972,15.0489,53200.0],["2013-02-01",15.7136,16.099,15.2126,15.3668,173300.0],["2013-02-04",15.3523,15.5691,14.9332,14.9429,83500.0],["2013-02-05",15.044,15.2656,14.307,14.6876,294700.0],["2013-02-06",15.0729,15.415,14.6924,15.1693,153900.0],["2013-02-07",15.2271,15.598,14.7357,14.9814,114800.0],["2013-02-08",15.0344,15.5113,14.9814,15.4968,65800.0],["2013-02-11",15.6076,16.2001,15.5402,15.6558,110200.0],["2013-02-12",15.8919,15.8919,15.6606,15.7859,86200.0],["2013-02-13",15.8919,16.3639,15.7281,16.1038,98000.0],["2013-02-14",16.2098,16.3784,16.046,16.2387,111800.0],["2013-02-15",16.258,17.626,16.0605,17.1058,200500.0],["2013-02-19",17.39,18.18,17.3274,17.9681,491100.0],["2013-02-20",18.0644,18.2523,17.6357,17.6646,363700.0],["2013-02-21",16.8601,16.9805,15.4342,16.282,616200.0],["2013-02-22",16.6096,16.6578,16.1761,16.4651,158600.0],["2013-02-25",16.6192,16.6192,15.3716,15.5354,296700.0],["2013-02-26",15.6125,15.6125,15.1741,15.3379,371500.0],["2013-02-27",15.2897,15.8919,15.2271,15.8919,312100.0],["2013-02-28",15.9215,16.2281,15.4814,15.6644,364200.0],["2013-03-01",15.4814,15.9957,15.1156,15.3727,241400.0],["2013-03-04",15.3034,15.3875,14.982,15.0809,202000.0],["2013-03-05",15.3282,15.6001,14.9029,15.1254,318400.0],["2013-03-06",15.3282,15.9957,15.0068,15.4023,361200.0],["2013-03-07",15.6298,16.3022,15.3479,16.0995,144900.0],["2013-03-08",16.9302,16.9302,16.4061,16.5396,165800.0],["2013-03-11",16.5396,16.5396,16.0748,16.1193,144900.0],["2013-03-12",16.2528,16.2528,15.9907,16.0699,183200.0],["2013-03-13",16.0698,16.2676,15.8473,15.971,197600.0],["2013-03-14",16.149,16.2627,15.9858,16.0056,330400.0],["2013-03-15",14.9474,15.1798,14.7892,14.8782,2849600.0],["2013-03-18",14.8337,15.3282,14.8337,15.1848,372300.0],["2013-03-19",15.2293,15.3282,15.0809,15.0809,330700.0],["2013-03-20",15.1601,15.259,15.1254,15.2194,193400.0],["2013-03-21",15.3727,15.4221,14.7645,15.3084,416800.0],["2013-03-22",15.5556,15.5606,15.1205,15.1551,152800.0],["2013-03-25",15.6891,15.6891,15.1106,15.1897,155000.0],["2013-03-26",15.2639,15.3282,15.0513,15.2046,91700.0],["2013-03-27",15.1254,15.254,14.8634,14.9573,243100.0],["2013-03-28",14.8486,15.1007,14.8486,14.9573,496600.0],["2013-04-01",15.2342,15.2342,14.9178,15.0018,73200.0],["2013-04-02",15.0018,15.3034,15.0018,15.0958,128800.0],["2013-04-03",15.4716,15.5705,14.9969,15.0216,255600.0],["2013-04-04",15.1057,15.3578,14.9771,15.165,143900.0],["2013-04-05",15.0315,15.1205,14.7843,14.898,254000.0],["2013-04-08",15.0562,15.1502,14.8485,15.0018,107800.0],["2013-04-09",15.1749,15.254,14.9919,15.1601,276600.0],["2013-04-10",15.3479,16.0451,15.2738,15.5902,601300.0],["2013-04-11",15.7386,16.144,15.7386,16.0254,473000.0],["2013-04-12",15.8226,16.3764,15.6446,15.9364,312700.0],["2013-04-15",15.7732,16.0155,15.4815,15.6298,195900.0],["2013-04-16",15.8276,16.2825,15.8226,16.2528,185700.0],["2013-04-17",16.0797,16.238,15.6842,15.7682,360400.0],["2013-04-18",15.7682,15.8424,15.4815,15.5803,113400.0],["2013-04-19",15.6644,16.1242,15.4913,16.0254,85600.0],["2013-04-22",16.2083,16.3023,15.7979,16.1242,121800.0],["2013-04-23",16.3121,16.5495,15.9858,16.1193,168000.0],["2013-04-24",15.4023,15.5507,15.3282,15.3677,1080000.0],["2013-04-25",15.4271,15.7682,15.3826,15.7237,513400.0],["2013-04-26",15.7237,16.0204,15.6298,15.8177,285700.0],["2013-04-29",15.9166,16.0402,15.4617,15.5358,275900.0],["2013-04-30",15.6199,16.2182,15.5358,16.06,580500.0],["2013-05-01",16.1193,16.2429,15.6693,15.7386,388100.0],["2013-05-02",15.8078,16.0056,15.4617,15.8177,113200.0],["2013-05-03",16.2281,16.2479,16.0352,16.0402,256000.0],["2013-05-06",16.2627,16.2627,15.7633,15.8028,538100.0],["2013-05-07",15.9215,15.971,15.6001,15.7584,760100.0],["2013-05-08",15.8325,15.9611,15.7732,15.9215,335300.0],["2013-05-09",15.8474,15.8721,15.254,15.3035,611400.0],["2013-05-10",15.3282,15.3529,14.7348,14.9326,917600.0],["2013-05-13",14.7645,14.8436,14.3689,14.5024,598900.0],["2013-05-14",14.453,15.1205,14.3788,14.8238,954300.0],["2013-05-15",14.6903,15.1452,14.6903,14.9672,413900.0],["2013-05-16",15.1959,15.2307,14.7684,14.9076,472500.0],["2013-05-17",15.0666,15.1611,14.8728,15.007,467400.0],["2013-05-20",15.1412,15.3947,14.9622,15.0418,467100.0],["2013-05-21",15.0318,15.3201,14.9921,15.2903,197800.0],["2013-05-22",15.3947,15.5687,14.6988,14.9722,329900.0],["2013-05-23",14.8231,14.8827,14.4652,14.8032,191000.0],["2013-05-24",14.7137,15.0815,14.7137,14.9622,172900.0],["2013-05-28",15.1362,15.3897,15.0219,15.1511,415800.0],["2013-05-29",15.2207,15.2605,14.664,14.7584,189200.0],["2013-05-30",14.7336,14.8877,14.5497,14.659,273000.0],["2013-05-31",14.6143,14.7584,14.4055,14.495,158100.0],["2013-06-03",14.7237,15.0517,14.4204,14.6093,313700.0],["2013-06-04",14.2912,14.2912,13.7444,13.8289,1065800.0],["2013-06-05",13.8836,13.8935,13.302,13.4263,1465600.0],["2013-06-06",13.1479,13.2324,12.9838,13.0485,8105800.0],["2013-06-07",13.0534,13.3716,13.0534,13.292,2130900.0],["2013-06-10",13.2871,13.4312,13.0833,13.307,1322700.0],["2013-06-11",13.1976,13.2672,12.9391,12.9789,327900.0],["2013-06-12",13.123,13.123,12.8347,12.9391,689700.0],["2013-06-13",13.123,13.461,12.9739,13.3517,989500.0],["2013-06-14",13.2722,13.4461,13.0982,13.3219,515700.0],["2013-06-17",13.3865,13.4412,13.1877,13.2622,734900.0],["2013-06-18",13.2224,13.3268,13.128,13.2523,501100.0],["2013-06-19",13.2523,13.3467,13.0982,13.1678,482600.0],["2013-06-20",13.0485,13.0485,12.6757,12.7502,494300.0],["2013-06-21",12.8148,13.0186,12.2034,12.4719,963600.0],["2013-06-24",12.2183,12.3675,11.8555,12.0245,586200.0],["2013-06-25",12.1985,12.4569,12.0493,12.4221,405500.0],["2013-06-26",12.5414,12.78,12.3873,12.4072,324400.0],["2013-06-27",12.4023,12.616,12.2531,12.5116,612500.0],["2013-06-28",12.5613,12.8148,12.3923,12.7403,318900.0],["2013-07-01",12.8695,12.8695,12.3426,12.5315,582100.0],["2013-07-02",12.4569,12.7403,12.4271,12.5414,331500.0],["2013-07-03",12.5265,12.5862,12.4172,12.4619,116100.0],["2013-07-05",12.6806,12.6856,12.4619,12.6061,126500.0],["2013-07-08",12.6856,12.9093,12.6259,12.7701,331500.0],["2013-07-09",12.8795,13.3169,12.7701,13.2324,868500.0],["2013-07-10",13.3219,13.3219,12.78,12.8198,312200.0],["2013-07-11",12.9988,13.1379,12.9391,13.1031,359000.0],["2013-07-12",13.1031,13.302,13.1031,13.297,258700.0],["2013-07-15",13.3467,13.471,13.3268,13.4213,282900.0],["2013-07-16",13.4213,13.471,13.1727,13.1926,525300.0],["2013-07-17",13.2274,13.471,13.2224,13.3467,526900.0],["2013-07-18",13.471,13.7842,13.3716,13.6748,821300.0],["2013-07-19",13.7146,14.2614,13.6798,14.0675,516000.0],["2013-07-22",14.1669,14.4005,14.1669,14.3359,532200.0],["2013-07-23",14.4105,14.4652,14.1868,14.2564,360300.0],["2013-07-24",14.3707,14.4751,13.9532,14.1669,352100.0],["2013-07-25",14.1619,14.2663,13.8587,14.0178,228000.0],["2013-07-26",13.9532,14.2216,13.9283,14.0377,323700.0],["2013-07-29",14.0377,14.147,13.7295,13.7593,259400.0],["2013-07-30",13.814,14.0128,13.814,13.9134,230400.0],["2013-07-31",13.973,14.1371,13.8687,13.9134,186400.0],["2013-08-01",14.0675,14.4105,13.9482,14.321,510800.0],["2013-08-02",14.3409,14.4403,14.0973,14.1719,368600.0],["2013-08-05",14.1967,14.316,14.0178,14.1619,243800.0],["2013-08-06",14.2812,14.4652,14.0725,14.0725,444600.0],["2013-08-07",14.0178,14.0426,13.6499,13.9084,830800.0],["2013-08-08",13.5953,13.8537,13.3765,13.5257,1039500.0],["2013-08-09",13.5008,13.6052,13.1777,13.4461,667600.0],["2013-08-12",13.3119,13.6301,13.3119,13.3815,322900.0],["2013-08-13",13.3467,13.471,13.3219,13.4163,199000.0],["2013-08-14",13.1976,13.5605,13.1976,13.3567,449800.0],["2013-08-15",13.2166,13.3267,12.8166,12.9866,563500.0],["2013-08-16",13.0066,13.1266,12.7016,12.8516,294000.0],["2013-08-19",12.7716,12.8816,12.3315,12.3765,377400.0],["2013-08-20",12.4415,12.7616,12.4415,12.7066,272400.0],["2013-08-21",12.5566,12.9066,12.5566,12.8366,691800.0],["2013-08-22",12.9016,13.5217,12.9016,13.2566,454600.0],["2013-08-23",13.3467,13.5467,13.2216,13.2666,269400.0],["2013-08-26",13.2667,13.5017,13.1766,13.3517,157300.0],["2013-08-27",13.1466,13.3217,12.7516,12.7616,403700.0],["2013-08-28",12.7766,13.1816,12.7766,13.0716,162100.0],["2013-08-29",12.9916,13.2467,12.9916,13.1866,91800.0],["2013-08-30",13.2366,13.3167,13.0516,13.0916,96700.0],["2013-09-03",13.2416,13.2416,12.6466,12.6916,290000.0],["2013-09-04",12.6516,12.9866,12.5366,12.5616,199400.0],["2013-09-05",12.5716,12.8216,12.5666,12.7566,234200.0],["2013-09-06",12.8566,12.8566,12.5266,12.5266,321400.0],["2013-09-09",12.5516,12.8866,12.5516,12.6866,339400.0],["2013-09-10",12.7216,12.9566,12.6816,12.7266,286800.0],["2013-09-11",12.6566,12.8516,12.5966,12.7116,253000.0],["2013-09-12",12.7516,12.9316,12.5766,12.8466,364500.0],["2013-09-13",12.8516,12.9666,12.8016,12.9066,92300.0],["2013-09-16",13.0366,13.1716,12.7066,12.9166,313700.0],["2013-09-17",13.1616,13.2016,12.7866,13.1616,399800.0],["2013-09-18",13.1766,13.3217,13.0516,13.1566,429500.0],["2013-09-19",13.2016,13.2317,12.8066,12.8666,348400.0],["2013-09-20",13.0216,13.0216,12.5516,12.5666,463800.0],["2013-09-23",12.5516,12.7116,12.4765,12.6316,544800.0],["2013-09-24",12.6366,12.7816,12.5816,12.6966,441300.0],["2013-09-25",12.7466,13.0266,12.6816,13.0166,161700.0],["2013-09-26",13.0866,13.3267,12.9916,13.3167,225600.0],["2013-09-27",13.2516,13.3767,13.0616,13.2566,1137200.0],["2013-09-30",13.0366,13.2517,12.8066,12.8616,267900.0],["2013-10-01",12.9216,13.1266,12.7516,12.8466,674500.0],["2013-10-02",12.7616,12.9366,12.7416,12.9016,401700.0],["2013-10-03",12.9116,13.4717,12.8016,13.4367,662300.0],["2013-10-04",13.4917,14.0868,13.2016,13.5717,634400.0],["2013-10-07",13.5917,13.9517,13.3817,13.7917,742000.0],["2013-10-08",13.7217,13.7767,13.5917,13.6967,632000.0],["2013-10-09",13.7117,13.7517,13.2867,13.5667,686600.0],["2013-10-10",13.7517,14.0668,13.5417,13.9467,1450700.0],["2013-10-11",14.1118,14.6368,13.9717,14.4668,797400.0],["2013-10-14",14.3318,15.0019,14.1568,14.8819,609600.0],["2013-10-15",14.8669,15.0269,14.6568,14.9319,583500.0],["2013-10-16",14.9869,15.5019,14.8418,15.4869,1268800.0],["2013-10-17",15.4269,15.682,15.2569,15.4769,770600.0],["2013-10-18",15.3069,15.937,15.2369,15.787,573700.0],["2013-10-21",15.802,15.902,15.1069,15.2019,623500.0],["2013-10-22",15.3019,15.6269,15.1069,15.5019,622000.0],["2013-10-23",15.3119,15.5019,14.9869,15.1719,195000.0],["2013-10-24",15.1419,15.2369,14.9669,15.0119,138100.0],["2013-10-25",15.0869,15.2069,14.8368,14.9319,213000.0],["2013-10-28",14.9719,15.4169,14.9069,15.1869,441000.0],["2013-10-29",15.1269,15.5419,14.9019,15.4619,392700.0],["2013-10-30",15.4519,15.6319,15.2619,15.6269,380300.0],["2013-10-31",15.5869,15.5869,15.4119,15.4619,255000.0],["2013-11-01",15.3919,15.5169,15.0419,15.4019,211200.0],["2013-11-04",15.4619,15.5919,15.2319,15.4719,348200.0],["2013-11-05",15.4169,15.642,14.9119,15.0669,459100.0],["2013-11-06",14.7518,15.6119,14.7518,15.2719,465500.0],["2013-11-07",15.3269,15.4419,15.0219,15.0769,399400.0],["2013-11-08",14.9869,15.4369,14.7568,15.3869,298600.0],["2013-11-11",15.3969,15.947,14.7568,14.9569,1024500.0],["2013-11-12",15.0369,15.4719,14.7618,15.4019,467200.0],["2013-11-13",15.0369,15.3869,15.0369,15.3219,344500.0],["2013-11-14",15.709,16.0508,15.4526,16.0156,942400.0],["2013-11-15",16.1865,16.1865,15.6688,15.8447,470600.0],["2013-11-18",16.4731,16.7395,15.9101,16.2569,1012400.0],["2013-11-19",16.2619,16.463,15.895,16.3424,545300.0],["2013-11-20",16.4278,16.4278,16.086,16.1664,353600.0],["2013-11-21",16.1916,16.4027,16.091,16.3273,249000.0],["2013-11-22",16.2971,16.5837,16.1262,16.3273,496500.0],["2013-11-25",16.4178,16.8199,16.2368,16.5032,495500.0],["2013-11-26",16.5535,16.7345,16.2519,16.4982,376700.0],["2013-11-27",16.5082,16.5284,15.9603,16.1413,350300.0],["2013-11-29",16.1262,16.4077,16.086,16.3373,49100.0],["2013-12-02",16.4429,16.5434,16.0206,16.0609,227500.0],["2013-12-03",16.086,16.1614,15.6235,15.709,327800.0],["2013-12-04",15.7442,16.1614,15.6336,16.081,183900.0],["2013-12-05",16.086,16.3675,15.9402,16.1011,292200.0],["2013-12-06",16.3926,16.5987,16.0659,16.5837,397100.0],["2013-12-09",16.6741,16.7445,16.4027,16.4731,291000.0],["2013-12-10",16.5887,16.7194,16.1865,16.6038,416200.0],["2013-12-11",16.5786,16.6942,16.282,16.3926,299500.0],["2013-12-12",16.3373,16.7546,16.0609,16.5284,421300.0],["2013-12-13",16.5032,16.845,16.4379,16.8099,421000.0],["2013-12-16",16.9556,17.3025,16.6892,17.0411,494600.0],["2013-12-17",17.0863,17.8002,16.9355,17.3578,1003300.0],["2013-12-18",17.6292,17.8705,17.3678,17.7147,507600.0],["2013-12-19",17.6544,17.8806,17.4432,17.5438,785800.0],["2013-12-20",17.4432,17.7951,17.217,17.4282,434300.0],["2013-12-23",17.5538,17.9459,17.3377,17.77,564600.0],["2013-12-24",17.8454,18.4536,17.6946,18.152,289100.0],["2013-12-26",18.2475,18.338,17.7046,18.1671,389200.0],["2013-12-27",18.2626,18.2626,17.8957,17.961,251200.0],["2013-12-30",17.956,17.9811,17.3628,17.398,383100.0],["2013-12-31",17.3678,17.9409,17.3628,17.9057,167000.0],["2014-01-02",17.8253,17.951,17.3075,17.589,191000.0],["2014-01-03",17.6845,18.2023,17.6041,18.0616,210200.0],["2014-01-06",18.2274,18.519,18.0364,18.0716,418800.0],["2014-01-07",18.1118,18.4486,17.9258,18.0515,346600.0],["2014-01-08",18.142,18.338,17.961,18.1269,176000.0],["2014-01-09",18.2325,18.7352,18.0314,18.3079,401200.0],["2014-01-10",18.5743,18.8809,18.4084,18.4989,380500.0],["2014-01-13",18.4687,18.8457,18.1973,18.2224,249900.0],["2014-01-14",18.1973,19.1021,18.1018,19.0569,368300.0],["2014-01-15",19.1574,19.1675,18.5441,18.5944,313700.0],["2014-01-16",18.6246,18.7754,18.4335,18.5592,189600.0],["2014-01-17",18.6447,18.7603,17.9057,18.0113,270700.0],["2014-01-21",18.0364,18.6045,17.9158,18.3531,355200.0],["2014-01-22",18.519,18.8759,18.3682,18.6447,278600.0],["2014-01-23",18.4788,18.8307,18.147,18.4888,387300.0],["2014-01-24",18.2978,18.5089,17.8957,18.1168,417900.0],["2014-01-27",18.0766,18.2727,16.9406,17.956,501900.0],["2014-01-28",18.0213,18.2375,17.7599,17.9208,449600.0],["2014-01-29",18.1018,18.2576,17.7549,17.9962,523600.0],["2014-01-30",18.0967,18.2174,17.961,18.1269,555200.0],["2014-01-31",17.7449,18.0565,17.4282,17.4985,359200.0],["2014-02-03",17.4935,17.6242,16.7696,16.8149,659800.0],["2014-02-04",17.0914,17.212,16.5183,16.5686,726500.0],["2014-02-05",16.6289,16.6289,16.1413,16.3021,595300.0],["2014-02-06",16.4178,17.2774,16.3373,17.0863,492900.0],["2014-02-07",17.1768,17.8152,17.1014,17.403,292800.0],["2014-02-10",17.4634,17.7147,17.4282,17.5337,274300.0],["2014-02-11",17.5941,17.8152,17.388,17.589,316500.0],["2014-02-12",17.6443,17.8454,17.2221,17.3678,165000.0],["2014-02-13",17.202,17.8002,17.1768,17.6795,184200.0],["2014-02-14",17.6946,18.1822,17.4634,17.7097,254400.0],["2014-02-18",17.9459,18.0465,17.765,17.8253,387200.0],["2014-02-19",18.8508,18.8508,17.5388,17.5941,960200.0],["2014-02-20",18.1772,18.4738,17.6946,18.0817,1182500.0],["2014-02-21",18.2224,18.6899,18.152,18.5994,572200.0],["2014-02-24",18.6899,19.3333,18.6246,19.0217,1216800.0],["2014-02-25",19.072,19.2579,18.9764,19.0267,688600.0],["2014-02-26",19.1775,19.7958,18.891,18.9563,978300.0],["2014-02-27",19.0242,19.0921,18.7214,18.8258,623400.0],["2014-02-28",18.8102,19.1704,18.7527,18.9354,445600.0],["2014-03-03",18.7945,18.7945,18.3977,18.5335,362100.0],["2014-03-04",18.3403,18.3768,17.672,17.7608,1823300.0],["2014-03-05",17.8339,18.0271,17.7504,17.8861,5135800.0],["2014-03-06",18.0427,18.4708,17.9644,18.3299,1145600.0],["2014-03-07",18.2724,18.429,18.0166,18.0323,813200.0],["2014-03-10",18.2359,18.2359,17.9018,18.1732,737700.0],["2014-03-11",18.1941,18.356,17.9331,17.9487,447600.0],["2014-03-12",17.9696,18.0009,17.4893,17.8495,394500.0],["2014-03-13",17.86,17.9853,17.0456,17.1709,752300.0],["2014-03-14",17.1917,17.3745,16.8367,17.0195,955000.0],["2014-03-17",17.2596,17.7504,17.1917,17.6564,464000.0],["2014-03-18",17.6459,17.8548,17.599,17.8026,359500.0],["2014-03-19",17.9331,17.9331,17.364,17.3953,321700.0],["2014-03-20",17.2909,17.5729,17.1917,17.4006,499500.0],["2014-03-21",17.4371,17.9383,17.0612,17.1343,579200.0],["2014-03-24",17.3327,17.411,16.4817,16.5339,489300.0],["2014-03-25",16.5757,17.1239,16.3356,16.3669,842500.0],["2014-03-26",17.0978,17.6459,16.9934,17.1552,2546900.0],["2014-03-27",17.2283,17.5415,17.0456,17.5102,476700.0],["2014-03-28",17.4841,17.954,17.4319,17.907,601000.0],["2014-03-31",18.0845,18.4812,17.9748,18.3455,652100.0],["2014-04-01",18.4604,18.7893,18.4186,18.4865,529100.0],["2014-04-02",18.6065,18.6065,18.3142,18.3299,405600.0],["2014-04-03",18.3873,18.5752,18.3246,18.5021,312900.0],["2014-04-04",18.6013,18.7527,18.1054,18.2985,578400.0],["2014-04-07",18.262,18.2672,17.3431,17.4215,710400.0],["2014-04-08",17.4841,17.7347,16.9725,17.411,1341100.0],["2014-04-09",18.1941,18.2463,17.552,18.001,1368700.0],["2014-04-10",18.1889,18.2202,17.5624,17.7504,773600.0],["2014-04-11",18.262,18.262,17.3588,17.6042,1303100.0],["2014-04-14",17.6825,17.8757,17.317,17.3484,502800.0],["2014-04-15",17.4371,17.7295,16.7271,17.0821,688900.0],["2014-04-16",17.2178,17.3066,16.8472,17.2231,787300.0],["2014-04-17",17.3431,17.5624,17.2126,17.4632,640400.0],["2014-04-21",17.672,17.8757,17.5259,17.7451,572900.0],["2014-04-22",17.8496,18.5596,17.6982,18.1158,1177500.0],["2014-04-23",18.1941,18.2672,17.8757,17.9957,512600.0],["2014-04-24",18.1471,18.4551,17.7504,18.1106,425100.0],["2014-04-25",18.0479,18.2202,17.7556,18.0845,284700.0],["2014-04-28",18.1262,18.2515,17.4841,17.7921,495400.0],["2014-04-29",17.8339,18.0584,17.7556,17.86,508600.0],["2014-04-30",17.2283,17.4319,16.5757,16.748,1654800.0],["2014-05-01",16.7636,17.2283,16.7636,17.0195,775500.0],["2014-05-02",17.0717,17.3588,16.6906,16.7167,417100.0],["2014-05-05",16.6436,16.6645,16.3042,16.5757,499800.0],["2014-05-06",16.2886,16.4034,16.1424,16.2259,969100.0],["2014-05-07",16.0641,16.2311,15.0252,15.7613,1979100.0],["2014-05-08",15.589,16.2103,15.5472,15.803,1026300.0],["2014-05-09",16.1841,16.4243,15.6621,16.4191,1025600.0],["2014-05-12",16.2407,16.4401,16.0045,16.3666,837000.0],["2014-05-13",16.141,16.3036,16.0045,16.2984,750500.0],["2014-05-14",16.2669,16.671,16.2144,16.5555,855500.0],["2014-05-15",16.4821,16.524,16.1147,16.2722,731300.0],["2014-05-16",16.2826,16.2826,15.8261,15.8419,320500.0],["2014-05-19",15.8681,16.1305,15.7894,15.9731,258400.0],["2014-05-20",15.9626,16.162,15.8629,15.9626,242100.0],["2014-05-21",16.12,16.4296,16.015,16.4086,363400.0],["2014-05-22",16.4138,16.6185,16.2144,16.5765,418300.0],["2014-05-23",16.6814,16.6867,16.3299,16.4768,179800.0],["2014-05-27",16.5713,16.7864,16.2144,16.4558,436000.0],["2014-05-28",16.9176,16.9176,16.3666,16.608,288400.0],["2014-05-29",16.6867,16.8441,16.5555,16.7287,240000.0],["2014-05-30",16.7916,16.8389,16.1042,16.2512,370100.0],["2014-06-02",16.6867,16.8704,16.4086,16.5398,329400.0],["2014-06-03",16.6867,17.0225,16.5817,17.0173,278600.0],["2014-06-04",17.0015,17.1222,16.7497,16.7707,504300.0],["2014-06-05",16.9491,17.1904,16.65,16.7129,456300.0],["2014-06-06",16.7707,17.5473,16.7707,17.3216,508700.0],["2014-06-09",17.4266,17.4581,17.2219,17.3689,372700.0],["2014-06-10",17.3164,17.7939,17.2639,17.5315,555300.0],["2014-06-11",17.4056,17.5315,17.1065,17.1222,297700.0],["2014-06-12",17.1485,17.2901,16.9386,17.1275,231100.0],["2014-06-13",17.1065,17.2167,16.7602,16.8599,214600.0],["2014-06-16",16.9543,17.6942,16.8704,17.6207,718500.0],["2014-06-17",17.7834,18.093,17.4528,18.0615,637100.0],["2014-06-18",18.0982,18.3396,17.9041,18.3029,1085300.0],["2014-06-19",18.3606,18.6125,17.9933,18.1035,645600.0],["2014-06-20",18.1035,18.2347,17.9566,18.156,235300.0],["2014-06-23",18.1927,18.4183,17.9198,18.2767,469400.0],["2014-06-24",18.3449,18.4026,17.8254,18.0353,610800.0],["2014-06-25",18.0405,18.1087,17.6627,17.8359,264600.0],["2014-06-26",17.8464,18.0195,17.5997,17.9985,314700.0],["2014-06-27",17.9041,18.0877,17.5578,17.6575,357100.0],["2014-06-30",17.7047,17.8726,17.5158,17.8201,229900.0],["2014-07-01",17.8306,18.1717,17.7362,18.1297,463200.0],["2014-07-02",18.114,18.4288,18.1087,18.3606,328000.0],["2014-07-03",18.4393,18.4761,18.2557,18.3396,263300.0],["2014-07-07",18.4078,18.4656,18.156,18.4288,283700.0],["2014-07-08",18.3344,18.4446,17.7467,18.009,406400.0],["2014-07-09",17.7047,18.1035,17.5525,17.7886,299500.0],["2014-07-10",17.6994,17.6994,17.1485,17.2377,499100.0],["2014-07-11",17.1852,17.5158,17.1117,17.4266,216600.0],["2014-07-14",17.4791,17.7519,17.3479,17.6627,201200.0],["2014-07-15",17.6994,17.8411,17.5525,17.7467,245400.0],["2014-07-16",17.8359,18.2819,17.6837,18.1769,346900.0],["2014-07-17",18.1402,18.4551,17.6102,17.6312,285900.0],["2014-07-18",17.5787,18.0405,17.521,17.6732,209200.0],["2014-07-21",17.6837,17.6837,17.2114,17.5787,372600.0],["2014-07-22",17.6785,18.0195,17.6102,17.8674,213800.0],["2014-07-23",17.8254,18.2976,17.7414,18.2452,287500.0],["2014-07-24",18.3081,18.4393,18.0773,18.2189,251700.0],["2014-07-25",18.497,18.497,17.8201,18.0878,216500.0],["2014-07-28",18.0195,18.2504,17.7624,17.8884,269800.0],["2014-07-29",18.8854,18.8854,17.6889,18.0458,253100.0],["2014-07-30",18.2347,18.497,18.009,18.2137,406900.0],["2014-07-31",18.1087,18.2294,17.4581,17.5158,380700.0],["2014-08-01",17.2062,17.5578,16.9228,17.2114,652800.0],["2014-08-04",17.18,17.3059,16.6342,16.7602,536300.0],["2014-08-05",16.6395,16.7969,16.1252,16.2407,670200.0],["2014-08-06",16.3404,16.4243,16.162,16.2669,615800.0],["2014-08-07",16.3724,16.4937,15.8819,16.135,450200.0],["2014-08-08",16.1403,16.615,15.9135,16.5887,499400.0],["2014-08-11",16.615,17.1847,16.5728,16.9843,710500.0],["2014-08-12",17.0686,17.1636,16.7733,16.8682,435300.0],["2014-08-13",16.8577,17.1689,16.7311,17.0212,233200.0],["2014-08-14",16.9632,17.517,16.9473,17.0898,191500.0],["2014-08-15",17.0897,17.19,16.8471,17.1636,263400.0],["2014-08-18",17.4537,17.7913,17.2638,17.4326,593500.0],["2014-08-19",17.5328,17.5803,17.2691,17.4115,330900.0],["2014-08-20",17.3535,17.5275,17.2374,17.4906,267800.0],["2014-08-21",17.5908,17.6067,17.2427,17.3113,266600.0],["2014-08-22",17.1689,17.2955,16.921,16.9526,496400.0],["2014-08-25",17.1952,17.1952,16.8049,17.0581,297000.0],["2014-08-26",17.0317,17.1161,16.8946,17.1056,238200.0],["2014-08-27",17.2374,17.4801,17.0686,17.4695,268200.0],["2014-08-28",17.3113,17.5645,17.1636,17.5275,200400.0],["2014-08-29",17.5275,17.633,17.3746,17.5434,178900.0],["2014-09-02",17.5803,17.7385,17.2585,17.3218,219800.0],["2014-09-03",17.4273,17.517,17.2058,17.4115,220000.0],["2014-09-04",17.4959,17.5539,17.1741,17.3218,166300.0],["2014-09-05",17.3746,17.3799,17.1056,17.2058,182100.0],["2014-09-08",17.0792,17.2796,16.4251,16.768,641900.0],["2014-09-09",16.7047,16.8577,16.4621,16.6045,303300.0],["2014-09-10",16.9051,17.1267,16.4462,16.5254,329500.0],["2014-09-11",16.5254,16.8418,16.5254,16.8418,298300.0],["2014-09-12",16.7522,16.8524,16.4462,16.4937,441000.0],["2014-09-15",16.5095,16.6256,16.0928,16.1878,251200.0],["2014-09-16",16.1614,16.5254,16.1139,16.2669,187900.0],["2014-09-17",16.2564,16.4568,16.2036,16.4462,260300.0],["2014-09-18",16.3249,16.4937,16.1192,16.2458,798100.0],["2014-09-19",16.2458,16.4884,16.0506,16.3988,491600.0],["2014-09-22",16.2247,16.4304,16.1139,16.1456,354200.0],["2014-09-23",16.1298,16.3038,15.6867,15.7975,741200.0],["2014-09-24",15.7869,16.0085,15.3333,15.75,729800.0],["2014-09-25",15.655,15.9399,15.4493,15.9082,1065000.0],["2014-09-26",15.8924,16.5148,15.7183,16.3196,592400.0],["2014-09-29",16.3091,16.3091,15.9452,16.0559,296600.0],["2014-09-30",16.0243,16.135,15.9821,16.0665,189600.0],["2014-10-01",16.0348,16.1139,15.2542,15.4704,607500.0],["2014-10-02",15.3491,15.5126,14.8164,15.4441,594800.0],["2014-10-03",15.5496,15.8819,15.4388,15.7025,287900.0],["2014-10-06",15.7922,16.0137,15.7025,15.8977,193000.0],["2014-10-07",16.0506,16.1878,15.4546,15.4915,319900.0],["2014-10-08",15.4915,15.5918,15.0326,15.5443,301000.0],["2014-10-09",15.4124,15.4599,14.9904,15.0326,322100.0],["2014-10-10",15.0063,15.2647,14.6845,14.8269,417100.0],["2014-10-13",14.7689,14.9324,14.3311,14.3733,458400.0],["2014-10-14",14.5157,14.8217,14.1887,14.5843,493200.0],["2014-10-15",14.0199,14.6054,13.8933,14.5737,770900.0],["2014-10-16",14.2045,14.6792,13.8933,14.6001,394700.0],["2014-10-17",14.8111,15.0959,14.7425,14.9219,162400.0],["2014-10-20",14.9219,15.3122,14.8691,15.2911,278600.0],["2014-10-21",15.4546,15.8027,15.3017,15.7922,252400.0],["2014-10-22",15.9768,15.9768,15.423,15.4915,322000.0],["2014-10-23",15.6709,15.9452,15.4968,15.6761,235100.0],["2014-10-24",15.692,16.172,15.692,16.0559,231900.0],["2014-10-27",15.8344,15.9293,15.5759,15.7236,222200.0],["2014-10-28",15.808,16.1561,15.5601,15.7342,397600.0],["2014-10-29",15.4388,15.7236,14.9008,15.117,851400.0],["2014-10-30",14.7953,14.8533,14.3469,14.5368,663000.0],["2014-10-31",14.8269,14.9008,14.4841,14.6423,600400.0],["2014-11-03",14.4788,15.2278,14.4788,14.8269,553600.0],["2014-11-04",14.8269,15.2384,14.8269,15.0801,491800.0],["2014-11-05",15.3913,15.3913,14.9324,15.0801,351700.0],["2014-11-06",15.1279,15.34,14.852,14.9899,313100.0],["2014-11-07",15.8545,15.8652,15.1172,15.3506,680200.0],["2014-11-10",15.462,15.6477,15.0536,15.4143,997300.0],["2014-11-11",15.4143,15.5416,15.1332,15.4408,322400.0],["2014-11-12",15.6424,15.9129,15.3347,15.5893,555500.0],["2014-11-13",15.5522,15.8811,15.4939,15.7485,526500.0],["2014-11-14",15.828,15.9341,15.5999,15.7007,443700.0],["2014-11-17",15.7007,15.8545,15.5999,15.8386,539100.0],["2014-11-18",15.8386,15.9871,15.6105,15.6265,544000.0],["2014-11-19",15.6954,15.8068,15.5416,15.653,548700.0],["2014-11-20",15.6212,15.7272,15.462,15.4886,436100.0],["2014-11-21",15.6477,15.8598,15.5257,15.8068,777800.0],["2014-11-24",15.9129,15.9925,15.5575,15.6265,618800.0],["2014-11-25",15.5681,15.7325,15.3878,15.5045,386100.0],["2014-11-26",15.5416,15.5734,15.2339,15.409,334700.0],["2014-11-28",15.3241,15.3984,14.9316,15.1862,457600.0],["2014-12-01",15.0642,15.2976,14.1625,14.555,993300.0],["2014-12-02",14.4701,14.9899,14.4701,14.7035,407000.0],["2014-12-03",14.7035,15.2127,14.5921,15.0907,449100.0],["2014-12-04",14.8573,15.2392,14.7566,15.1491,426700.0],["2014-12-05",15.1915,15.4249,15.0218,15.2339,521400.0],["2014-12-08",15.2233,15.3665,14.608,14.8626,523500.0],["2014-12-09",14.5868,14.8043,14.3853,14.7247,331800.0],["2014-12-10",14.7247,14.7353,14.2155,14.2792,548400.0],["2014-12-11",14.2898,14.608,13.9874,14.4754,445200.0],["2014-12-12",14.2367,14.2739,13.8177,14.0458,683900.0],["2014-12-15",14.1413,14.2845,13.5472,13.6639,768300.0],["2014-12-16",13.7912,13.8283,13.5207,13.5472,471500.0],["2014-12-17",13.5472,13.9768,13.3721,13.945,582000.0],["2014-12-18",14.1359,14.3481,13.9662,14.3269,714900.0],["2014-12-19",14.3216,14.6982,14.2473,14.5603,691900.0],["2014-12-22",14.4542,14.7406,14.0564,14.2473,530100.0],["2014-12-23",14.1943,14.5179,14.1943,14.4754,521900.0],["2014-12-24",14.38,14.5815,14.2155,14.2686,318700.0],["2014-12-26",14.2792,14.4489,14.1837,14.2792,281100.0],["2014-12-29",14.2208,14.4489,14.0458,14.1943,314600.0],["2014-12-30",14.0935,14.5126,14.0617,14.5019,470900.0],["2014-12-31",14.4489,14.6982,14.3163,14.5868,347900.0],["2015-01-02",14.6982,15.0112,14.3853,14.9475,302800.0],["2015-01-05",14.7459,14.8626,14.4807,14.7831,520000.0],["2015-01-06",14.7672,14.7672,14.2314,14.2526,616600.0],["2015-01-07",14.4436,14.5815,14.2261,14.2314,369800.0],["2015-01-08",14.3322,14.4436,14.1784,14.2739,379900.0],["2015-01-09",14.3481,14.3481,14.014,14.0988,529100.0],["2015-01-12",14.1094,14.1094,13.6427,13.7116,571000.0],["2015-01-13",13.6851,13.7912,13.4358,13.6055,726200.0],["2015-01-14",13.4146,13.579,13.2236,13.3933,710700.0],["2015-01-15",13.526,13.526,12.9531,13.1653,645900.0],["2015-01-16",13.0327,13.1918,12.9902,13.1918,423500.0],["2015-01-20",13.3244,13.3244,13.0592,13.1706,368400.0],["2015-01-21",13.1281,13.3933,13.1281,13.2607,367600.0],["2015-01-22",13.2607,13.5047,13.1759,13.404,804600.0],["2015-01-23",13.3668,13.7912,13.2873,13.6108,304700.0],["2015-01-26",13.4994,13.9927,13.4146,13.8707,239900.0],["2015-01-27",13.8707,14.0405,13.6851,13.9927,441800.0],["2015-01-28",13.9662,14.1625,13.8177,14.0193,320800.0],["2015-01-29",14.0988,14.1519,13.6904,13.9079,231700.0],["2015-01-30",13.8124,13.998,13.6108,13.9503,428400.0],["2015-02-02",14.0299,14.3004,13.9503,14.2739,318600.0],["2015-02-03",14.3906,14.5232,13.9026,14.3057,1032100.0],["2015-02-04",14.1678,14.4489,14.0405,14.0829,477600.0],["2015-02-05",14.2102,14.3216,13.9874,14.0511,443200.0],["2015-02-06",14.0829,14.3746,14.0564,14.1147,581800.0],["2015-02-09",14.1253,14.3216,14.067,14.2898,303400.0],["2015-02-10",14.311,14.4489,14.2261,14.3481,536500.0],["2015-02-11",14.852,14.9104,14.4065,14.6558,763700.0],["2015-02-12",14.5603,15.1013,14.5603,14.9263,706300.0],["2015-02-13",15.1119,15.1862,14.8043,14.9475,619000.0],["2015-02-17",14.974,15.1172,14.7247,14.8626,1141600.0],["2015-02-18",15.1172,15.4779,14.9846,15.0854,1301600.0],["2015-02-19",15.0686,15.2766,15.0686,15.1923,902200.0],["2015-02-20",15.2653,15.3328,15.1135,15.2035,786100.0],["2015-02-23",15.181,15.2822,14.7312,14.8718,870500.0],["2015-02-24",14.8718,14.9561,14.7368,14.883,828300.0],["2015-02-25",14.9449,14.9449,14.5232,14.6637,1191800.0],["2015-02-26",14.6806,14.8718,14.4107,14.4163,611200.0],["2015-02-27",14.5569,14.6412,14.4276,14.5344,461700.0],["2015-03-02",14.6131,14.72,14.4557,14.6187,832200.0],["2015-03-03",14.6469,14.72,14.5232,14.5794,428500.0],["2015-03-04",14.6975,15.1866,14.6469,15.0123,1568900.0],["2015-03-05",14.8043,15.2822,14.8043,15.1641,1062600.0],["2015-03-06",15.5184,15.6364,15.1585,15.3441,1731400.0],["2015-03-09",15.4678,15.4902,15.1866,15.3159,534400.0],["2015-03-10",15.2653,15.3159,14.9336,15.2991,505900.0],["2015-03-11",15.2597,15.3103,14.973,15.0854,372100.0],["2015-03-12",15.0967,15.2935,14.973,15.0967,843500.0],["2015-03-13",15.1304,15.181,14.6975,14.7762,609100.0],["2015-03-16",14.793,14.8268,14.5681,14.7593,686700.0],["2015-03-17",14.7762,14.8212,14.6187,14.793,369100.0],["2015-03-18",14.7593,14.8718,14.5513,14.8155,2689800.0],["2015-03-19",14.7593,14.8999,14.6469,14.72,331900.0],["2015-03-20",14.9449,15.0573,14.8212,15.0011,717300.0],["2015-03-23",14.928,15.271,14.928,15.0967,893700.0],["2015-03-24",15.0685,15.2935,14.928,15.2204,398700.0],["2015-03-25",15.226,15.271,14.8774,14.9673,774800.0],["2015-03-26",14.9505,15.0573,14.72,14.8324,278800.0],["2015-03-27",14.8942,15.2204,14.6862,15.1698,482800.0],["2015-03-30",15.3103,15.389,15.1304,15.226,362600.0],["2015-03-31",15.2485,15.316,15.1698,15.2372,245600.0],["2015-04-01",15.2822,15.6983,15.2429,15.6364,601200.0],["2015-04-02",15.6702,15.6927,15.4565,15.6308,421900.0],["2015-04-06",15.5802,15.7095,15.5015,15.5633,469300.0],["2015-04-07",15.6364,15.7882,15.5858,15.7095,699500.0],["2015-04-08",15.6983,15.7882,15.5296,15.6139,349100.0],["2015-04-09",15.777,15.8557,15.3609,15.4846,524900.0],["2015-04-10",15.4621,15.867,15.3609,15.6364,474700.0],["2015-04-13",15.8838,15.8838,15.6589,15.7995,553200.0],["2015-04-14",15.8276,16.0188,15.6477,15.9063,539400.0],["2015-04-15",16.0188,16.0244,15.8445,15.9288,345200.0],["2015-04-16",15.9794,16.3224,15.9344,16.1425,836300.0],["2015-04-17",16.0019,16.2662,15.9682,16.1425,1463000.0],["2015-04-20",16.2999,16.7216,16.2437,16.716,1151000.0],["2015-04-21",16.7553,16.7553,16.3561,16.5248,972900.0],["2015-04-22",16.581,16.7497,16.418,16.7272,1103700.0],["2015-04-23",15.9625,16.9971,15.9625,16.7947,1223700.0],["2015-04-24",16.8172,16.9915,16.6091,16.7385,545200.0],["2015-04-27",16.9184,17.0477,16.7047,16.7497,489600.0],["2015-04-28",16.8059,16.8678,16.4517,16.8397,663500.0],["2015-04-29",16.8397,16.9296,16.3168,16.7441,1125800.0],["2015-04-30",16.7328,17.2501,16.7328,16.9746,1279500.0],["2015-05-01",17.0365,17.4244,16.9915,17.3401,853100.0],["2015-05-04",17.3401,17.9248,17.3345,17.7056,2794500.0],["2015-05-05",17.6268,17.8517,17.267,17.3569,2175800.0],["2015-05-06",17.3513,17.4525,16.9577,17.0083,585400.0],["2015-05-07",17.0421,17.0533,16.7385,16.9128,743200.0],["2015-05-08",17.0927,17.1489,16.8284,16.9859,948800.0],["2015-05-11",16.8116,17.1208,16.7834,16.8397,457500.0],["2015-05-12",16.8059,16.8565,16.6597,16.7553,383700.0],["2015-05-13",17.0567,17.0567,16.7781,16.8747,438500.0],["2015-05-14",16.8918,17.1306,16.8236,16.8918,462800.0],["2015-05-15",16.9771,17.0567,16.8975,16.9032,403200.0],["2015-05-18",16.8065,17.0965,16.7724,17.0339,743200.0],["2015-05-19",17.1078,17.1476,16.8236,17.1078,706500.0],["2015-05-20",16.9998,17.2272,16.7781,17.1306,555700.0],["2015-05-21",17.1874,17.3011,17.1135,17.1988,259900.0],["2015-05-22",17.1704,17.358,17.1533,17.3125,284300.0],["2015-05-26",17.3353,17.4035,17.1078,17.2329,264400.0],["2015-05-27",17.3011,17.4205,17.1306,17.3353,386300.0],["2015-05-28",17.2955,17.5172,17.2841,17.5058,365900.0],["2015-05-29",17.5001,17.6195,17.3182,17.5286,472000.0],["2015-06-01",17.5968,17.6593,17.4774,17.6082,652600.0],["2015-06-02",16.8349,16.96,16.5563,16.744,3210400.0],["2015-06-03",16.8292,16.8918,16.5848,16.5905,763000.0],["2015-06-04",16.5734,16.653,16.4597,16.6416,394100.0],["2015-06-05",16.6302,16.8179,16.545,16.7326,627300.0],["2015-06-08",16.5677,16.7326,16.5052,16.6075,442900.0],["2015-06-09",16.5563,16.653,16.1811,16.4881,716600.0],["2015-06-10",16.5734,16.6757,16.4085,16.471,949700.0],["2015-06-11",16.5563,16.8065,16.5052,16.5279,711300.0],["2015-06-12",16.4313,16.4995,16.2038,16.3403,763800.0],["2015-06-15",16.2038,16.2038,15.8002,16.0219,1473500.0],["2015-06-16",16.0162,16.2379,15.9764,16.1527,784200.0],["2015-06-17",16.2095,16.3119,15.9935,16.1413,274900.0],["2015-06-18",16.1811,16.3744,16.039,16.1981,645400.0],["2015-06-19",16.2038,16.3403,16.0503,16.2664,805500.0],["2015-06-22",16.4256,16.4654,15.9423,16.2379,1018300.0],["2015-06-23",16.1413,16.6246,16.1413,16.4767,1323200.0],["2015-06-24",16.4313,16.5506,16.1868,16.2891,958200.0],["2015-06-25",16.3517,16.545,16.2323,16.3232,1715200.0],["2015-06-26",16.2493,16.4426,16.1356,16.2266,592300.0],["2015-06-29",15.9821,16.2095,15.8343,15.9252,596500.0],["2015-06-30",16.0844,16.2095,15.8343,16.0048,652300.0],["2015-07-01",16.0958,16.2891,15.9196,16.039,270600.0],["2015-07-02",16.147,16.346,15.9764,16.2777,480500.0],["2015-07-06",16.1811,16.2721,15.7831,15.9139,503200.0],["2015-07-07",15.8684,15.9139,15.1406,15.8854,1052700.0],["2015-07-08",15.766,15.8343,15.2657,15.3169,424500.0],["2015-07-09",15.4135,15.7717,15.3681,15.6012,359600.0],["2015-07-10",15.6921,15.8343,15.4022,15.6012,535100.0],["2015-07-13",15.749,15.8798,15.6182,15.8229,805300.0],["2015-07-14",15.7319,16.2721,15.7319,16.1413,953300.0],["2015-07-15",16.2607,16.346,15.9992,16.1868,495900.0],["2015-07-16",16.4654,16.4654,16.0958,16.164,432100.0],["2015-07-17",16.2493,16.3289,16.0389,16.1527,390400.0],["2015-07-20",16.039,16.1527,15.7888,15.8058,353500.0],["2015-07-21",15.8002,15.9593,15.641,15.9309,614400.0],["2015-07-22",15.8286,16.0617,15.5727,15.6978,742800.0],["2015-07-23",15.8058,15.8343,15.1577,15.2941,661400.0],["2015-07-24",15.4249,15.4988,14.7881,14.8677,747800.0],["2015-07-27",14.7313,14.9758,14.5607,14.7768,656800.0],["2015-07-28",14.7995,14.9701,14.5891,14.7938,1018200.0],["2015-07-29",15.0155,15.1634,14.4982,14.9814,983000.0],["2015-07-30",15.0667,15.2032,14.8393,15.0838,413600.0],["2015-07-31",15.1691,15.2657,14.9701,15.1293,369600.0],["2015-08-03",15.1634,15.1634,14.7824,14.8109,1662400.0],["2015-08-04",14.4982,14.9303,14.4982,14.7426,1368000.0],["2015-08-05",15.0099,15.0667,14.3788,14.4868,805700.0],["2015-08-06",14.6915,14.6915,14.0831,14.2992,983500.0],["2015-08-07",14.2935,14.3617,13.9012,14.2253,689700.0],["2015-08-10",14.2821,14.4697,14.0433,14.3105,815600.0],["2015-08-11",14.3276,14.3617,13.5487,13.8045,1490200.0],["2015-08-12",13.7022,13.8102,13.3042,13.759,776800.0],["2015-08-13",13.9467,14.1286,13.6681,13.833,917800.0],["2015-08-14",13.833,14.2594,13.833,14.0945,815200.0],["2015-08-17",14.1829,14.295,13.7348,13.9353,658400.0],["2015-08-18",13.0802,13.9176,13.0094,13.5873,1554100.0],["2015-08-19",13.4399,13.6935,13.2512,13.3102,754600.0],["2015-08-20",13.1155,13.2984,12.6379,12.6497,1121600.0],["2015-08-21",12.5789,12.7499,12.3076,12.4786,1312900.0],["2015-08-24",11.8712,12.4609,11.6235,11.7828,1483000.0],["2015-08-25",12.8207,12.8797,12.001,12.001,2202500.0],["2015-08-26",12.2015,12.5081,12.0363,12.4492,903600.0],["2015-08-27",13.0212,13.3632,12.8148,13.1686,1466200.0],["2015-08-28",13.1096,13.2984,12.8561,12.915,656800.0],["2015-08-31",12.7912,12.9032,12.3961,12.4786,994900.0],["2015-09-01",12.2663,12.4374,11.8358,11.8889,1112300.0],["2015-09-02",12.0658,12.1071,11.5822,11.771,1295300.0],["2015-09-03",11.9892,12.5376,11.824,12.1248,819200.0],["2015-09-04",11.9066,12.0894,11.6825,11.8948,578100.0],["2015-09-08",12.1897,12.3607,12.0835,12.3312,471300.0],["2015-09-09",12.4197,12.5671,12.1248,12.1838,426600.0],["2015-09-10",12.1484,12.2369,11.942,12.0658,322000.0],["2015-09-11",12.0776,12.2486,11.9066,12.1425,410400.0],["2015-09-14",12.113,12.1543,11.8476,12.001,359800.0],["2015-09-15",11.9361,12.172,11.8712,12.0835,481900.0],["2015-09-16",12.2251,12.2427,11.9007,11.9243,515300.0],["2015-09-17",12.0717,12.5022,11.9007,12.2192,757700.0],["2015-09-18",12.1543,12.1543,11.7828,11.7887,1283700.0],["2015-09-21",11.9774,11.9774,11.7651,11.824,605400.0],["2015-09-22",11.7828,11.9951,11.4466,11.5469,790500.0],["2015-09-23",11.5881,11.6471,11.2697,11.3169,551800.0],["2015-09-24",11.2048,11.2638,10.6977,10.9571,1012500.0],["2015-09-25",11.2107,11.2107,10.8274,10.8392,1140900.0],["2015-09-28",10.7625,10.8392,10.1433,10.2023,1062000.0],["2015-09-29",10.3202,10.3851,9.8367,9.8779,1094100.0],["2015-09-30",10.0784,10.0902,9.7895,9.9074,885700.0],["2015-10-01",9.8897,10.0549,9.7305,9.7423,611800.0],["2015-10-02",9.7305,9.9841,9.6951,9.9487,1106700.0],["2015-10-05",10.0667,10.8628,10.0254,10.8628,1718600.0],["2015-10-06",11.1517,11.3346,10.6977,10.8746,760300.0],["2015-10-07",10.963,11.3523,10.8805,11.1812,1078600.0],["2015-10-08",11.2815,11.4112,11.0456,11.14,1084600.0],["2015-10-09",11.1753,11.4466,11.1459,11.3641,748100.0],["2015-10-12",11.7356,11.7651,11.0987,11.2992,926700.0],["2015-10-13",11.0574,11.4525,11.0574,11.4112,1023100.0],["2015-10-14",11.541,11.6589,11.2166,11.2638,833200.0],["2015-10-15",11.2697,11.4525,11.1694,11.4112,521800.0],["2015-10-16",11.4997,11.5351,11.311,11.4997,504500.0],["2015-10-19",11.3817,11.4702,11.0102,11.0338,585100.0],["2015-10-20",11.1164,11.2048,10.9159,11.0869,561800.0],["2015-10-21",11.0987,11.193,10.9866,11.081,511300.0],["2015-10-22",11.1753,11.4171,11.0574,11.0987,606300.0],["2015-10-23",11.2815,11.3464,11.1517,11.2284,592700.0],["2015-10-26",11.2638,11.4348,11.252,11.423,479700.0],["2015-10-27",11.3228,11.482,11.1635,11.3582,654300.0],["2015-10-28",11.1282,11.4348,10.9984,11.1046,1017600.0],["2015-10-29",11.022,11.4702,10.9984,11.2284,999300.0],["2015-10-30",11.2048,11.3464,11.0043,11.0515,920000.0],["2015-11-02",11.1223,11.9066,11.0043,11.8417,995200.0],["2015-11-03",11.883,12.0599,11.7415,12.0422,863500.0],["2015-11-04",12.1366,12.1602,11.9361,12.1189,605200.0],["2015-11-05",12.1484,12.1779,11.7533,11.8181,550400.0],["2015-11-06",11.8476,11.8476,11.4112,11.5705,628000.0],["2015-11-09",11.6412,11.6825,11.1164,11.1871,906000.0],["2015-11-10",11.3464,11.3464,10.8628,10.9748,1002400.0],["2015-11-11",11.0043,11.1635,10.8215,10.8746,1109100.0],["2015-11-12",11.2517,11.2577,10.7347,10.7894,1269800.0],["2015-11-13",10.7043,10.7469,10.5887,10.686,874000.0],["2015-11-16",10.6617,11.051,10.4002,10.5522,954700.0],["2015-11-17",10.5522,10.6435,10.3941,10.4428,1090900.0],["2015-11-18",10.4184,10.607,10.3698,10.4975,1209700.0],["2015-11-19",10.5705,10.6131,10.4123,10.5401,617400.0],["2015-11-20",10.5036,10.68,10.4975,10.6252,676600.0],["2015-11-23",10.6617,10.9901,10.6435,10.8989,662700.0],["2015-11-24",10.9719,11.0449,10.8502,10.9841,609400.0],["2015-11-25",11.0935,11.13,10.8928,10.9658,836700.0],["2015-11-27",10.9901,11.0023,10.9111,10.9719,192200.0],["2015-11-30",10.9172,11.1908,10.9172,10.9658,1068800.0],["2015-12-01",10.9719,11.0388,10.759,10.8624,571900.0],["2015-12-02",10.7894,10.8989,10.6252,10.6617,1198600.0],["2015-12-03",10.6617,10.8016,10.5705,10.6313,623100.0],["2015-12-04",10.68,10.7164,10.4184,10.5401,1077900.0],["2015-12-07",10.4428,10.607,10.2299,10.4428,1406400.0],["2015-12-08",10.2116,10.3759,10.0413,10.0961,2526500.0],["2015-12-09",10.0474,10.4792,10.0353,10.0596,770000.0],["2015-12-10",10.0353,10.4063,10.0353,10.0413,676900.0],["2015-12-11",9.938,9.944,9.4453,9.5365,2381600.0],["2015-12-14",9.5244,9.7312,9.0743,9.2264,1403800.0],["2015-12-15",9.123,9.6156,8.9892,9.5426,773700.0],["2015-12-16",9.3967,9.5913,9.3662,9.5305,1212700.0],["2015-12-17",9.5122,9.7008,9.4575,9.6886,2028700.0],["2015-12-18",9.7312,9.8163,9.4879,9.494,751300.0],["2015-12-21",9.6521,9.719,9.4636,9.6095,645900.0],["2015-12-22",9.5974,9.6521,9.4088,9.5365,759800.0],["2015-12-23",9.5974,9.8163,9.5913,9.7737,798500.0],["2015-12-24",9.7494,9.8832,9.6764,9.7798,260900.0],["2015-12-28",9.6764,9.7616,9.5001,9.6521,803200.0],["2015-12-29",9.6521,9.6825,9.567,9.5974,733300.0],["2015-12-30",9.1595,9.6399,9.1473,9.5001,872200.0],["2015-12-31",9.4027,9.5913,9.4027,9.5001,687500.0],["2016-01-04",9.1899,9.494,9.1473,9.4636,680600.0],["2016-01-05",9.6399,9.6399,9.4088,9.4514,750300.0],["2016-01-06",9.4271,9.4636,9.196,9.2689,1155300.0],["2016-01-07",9.1655,9.275,8.7216,8.7641,1209600.0],["2016-01-08",8.9223,8.9648,8.4418,8.4418,967300.0],["2016-01-11",8.7337,8.7337,7.8275,8.1377,1458800.0],["2016-01-12",8.387,8.387,7.9248,8.1499,1218400.0],["2016-01-13",8.1316,8.3323,7.5781,7.5903,850200.0],["2016-01-14",7.6207,8.2289,7.0247,8.1681,3326500.0],["2016-01-15",7.6633,8.2958,7.6572,8.0769,1484500.0],["2016-01-19",8.1499,8.2107,7.6633,7.9066,1062800.0],["2016-01-20",7.6937,7.8153,7.2497,7.3653,1557300.0],["2016-01-21",7.42,7.8336,7.3653,7.7241,2025500.0],["2016-01-22",7.9066,8.2472,7.9066,8.2411,1228900.0],["2016-01-25",8.2168,8.2715,7.8336,7.8518,676900.0],["2016-01-26",7.864,8.1499,7.8214,8.0647,632700.0],["2016-01-27",8.0525,8.1681,7.8336,7.9735,702200.0],["2016-01-28",8.016,8.1073,7.8944,8.0465,580400.0],["2016-01-29",8.0465,8.4175,7.9796,8.3201,677400.0],["2016-02-01",8.3323,8.3506,8.0951,8.1377,647400.0],["2016-02-02",8.089,8.2897,7.6937,7.7789,907000.0],["2016-02-03",7.8214,7.8458,7.3774,7.6268,1064400.0],["2016-02-04",7.6268,7.8397,7.5112,7.7728,1216600.0],["2016-02-05",7.8032,7.9917,7.718,7.7667,504400.0],["2016-02-08",7.6207,7.6937,7.2923,7.3288,1637400.0],["2016-02-09",7.2436,7.3531,7.0064,7.1098,1098900.0],["2016-02-10",7.2923,7.5781,7.1585,7.2132,1302100.0],["2016-02-11",7.0916,7.1585,6.8422,7.1159,1344700.0],["2016-02-12",7.2315,7.9005,7.2071,7.8397,1158200.0],["2016-02-16",8.1985,8.3445,7.9978,8.162,1041500.0],["2016-02-17",8.5817,8.9223,8.4783,8.8432,2114400.0],["2016-02-18",8.9466,9.275,8.6425,9.2568,1775600.0],["2016-02-19",9.2506,9.5296,9.0584,9.3312,1140300.0],["2016-02-22",9.5048,9.6722,9.4428,9.5358,1083000.0],["2016-02-23",9.48,9.5668,8.9964,9.0894,973400.0],["2016-02-24",8.9034,9.0522,8.6678,8.9344,1003600.0],["2016-02-25",8.9468,9.108,8.7918,9.108,1163200.0],["2016-02-26",9.2506,9.4676,9.1576,9.356,776100.0],["2016-02-29",9.3312,9.7962,9.3002,9.5668,813400.0],["2016-03-01",9.666,9.8768,9.3932,9.8396,828500.0],["2016-03-02",9.9388,10.0752,9.7404,10.007,770600.0],["2016-03-03",10.0442,10.4162,9.9636,10.3108,1213600.0],["2016-03-04",10.2922,10.4286,10.0442,10.193,795300.0],["2016-03-07",10.2178,10.3294,10.0814,10.3294,443200.0],["2016-03-08",10.224,10.3418,9.852,9.9698,319700.0],["2016-03-09",9.9822,10.1682,9.7714,9.9512,461900.0],["2016-03-10",10.038,10.1062,9.7094,9.945,375900.0],["2016-03-11",10.0876,10.3356,9.8396,10.317,1075500.0],["2016-03-14",10.3542,10.4348,10.1992,10.3294,395800.0],["2016-03-15",10.1744,10.2488,9.9822,10.2054,424600.0],["2016-03-16",10.2116,10.3232,10.0504,10.3232,508900.0],["2016-03-17",10.3294,10.658,10.317,10.5588,597800.0],["2016-03-18",10.5588,10.7882,10.4658,10.6332,669200.0],["2016-03-21",10.689,10.751,10.4472,10.5588,497700.0],["2016-03-22",10.534,10.6084,10.2798,10.3542,573600.0],["2016-03-23",10.3046,10.3542,9.8644,9.9512,459700.0],["2016-03-24",9.9016,9.9946,9.5544,9.9822,372600.0],["2016-03-28",10.0194,10.162,9.8644,10.1062,276800.0],["2016-03-29",10.1124,10.3418,9.8706,10.3418,371400.0],["2016-03-30",10.4844,10.6208,10.4162,10.4472,816400.0],["2016-03-31",10.4224,10.5712,10.317,10.4658,257600.0],["2016-04-01",10.3356,10.5712,10.1434,10.534,389500.0],["2016-04-04",10.5588,10.6146,10.0194,10.0876,446300.0],["2016-04-05",10.0318,10.0938,9.8768,9.9326,525000.0],["2016-04-06",10.007,10.0938,9.9078,9.9884,260700.0],["2016-04-07",9.9388,10.0442,9.8396,9.9636,350100.0],["2016-04-08",10.1,10.224,9.883,9.9326,295500.0],["2016-04-11",10.038,10.1558,9.945,9.9884,332200.0],["2016-04-12",10.0442,10.2674,9.9884,10.1744,298900.0],["2016-04-13",10.348,10.689,10.2116,10.689,994100.0],["2016-04-14",10.6642,10.7758,10.5216,10.5712,925600.0],["2016-04-15",10.6146,10.8874,10.596,10.7014,851600.0],["2016-04-18",10.6456,10.9494,10.6022,10.8626,918400.0],["2016-04-19",10.968,10.999,10.7944,10.9742,571700.0],["2016-04-20",11.0052,11.0672,10.8936,10.9618,436100.0],["2016-04-21",10.9804,11.0362,10.8502,10.968,905100.0],["2016-04-22",10.9308,11.0052,10.72,10.7386,302000.0],["2016-04-25",10.6704,10.7386,10.3604,10.7386,399200.0],["2016-04-26",10.8192,10.8874,10.6704,10.8688,589700.0],["2016-04-27",9.9512,11.1416,9.9264,10.9618,1326500.0],["2016-04-28",10.5712,11.0176,10.5526,10.6084,742800.0],["2016-04-29",10.6084,10.627,10.1992,10.379,446500.0],["2016-05-02",10.3604,10.7572,10.3046,10.5898,1313500.0],["2016-05-03",10.5278,10.6022,10.1682,10.2302,649900.0],["2016-05-04",10.1062,10.3046,9.9326,10.1682,603700.0],["2016-05-05",10.1992,10.3356,9.9698,10.069,462100.0],["2016-05-06",9.9512,10.3728,9.9512,10.069,456000.0],["2016-05-09",10.0442,10.286,9.8458,10.0876,420900.0],["2016-05-10",10.1868,10.255,9.9202,9.945,739900.0],["2016-05-11",9.8954,9.9202,9.604,9.6288,924000.0],["2016-05-12",9.6981,10.0386,9.6603,10.0071,819200.0],["2016-05-13",9.9756,10.272,9.9441,9.963,359400.0],["2016-05-16",9.9693,10.1711,9.963,9.9882,302700.0],["2016-05-17",9.9882,10.3855,9.9882,10.2467,460900.0],["2016-05-18",10.2026,10.4359,10.1963,10.3602,964100.0],["2016-05-19",10.2783,10.2909,9.9378,10.0197,488800.0],["2016-05-20",10.0513,10.3035,9.9567,10.272,304200.0],["2016-05-23",10.2341,10.3728,10.19,10.335,322600.0],["2016-05-24",10.3981,10.4107,10.3287,10.4107,494700.0],["2016-05-25",10.4548,10.5116,10.3161,10.4611,676200.0],["2016-05-26",10.4674,10.499,10.2341,10.2593,345900.0],["2016-05-27",10.2657,10.3539,10.2278,10.2657,208300.0],["2016-05-31",10.272,10.4044,10.0513,10.1269,343300.0],["2016-06-01",10.0954,10.3413,10.0323,10.3413,210000.0],["2016-06-02",10.3224,10.3224,10.0891,10.2152,248100.0],["2016-06-03",10.1332,10.1774,9.9756,10.1395,295000.0],["2016-06-06",10.1332,10.4611,10.1332,10.2467,554000.0],["2016-06-07",10.2404,10.3539,10.2152,10.3413,491200.0],["2016-06-08",10.3539,10.3729,10.2783,10.2972,299400.0],["2016-06-09",10.2152,10.253,10.0891,10.1143,299000.0],["2016-06-10",9.9819,10.0702,9.8558,9.9567,231900.0],["2016-06-13",9.8558,10.3098,9.8053,9.9315,694500.0],["2016-06-14",9.8495,10.0387,9.6981,9.8432,491600.0],["2016-06-15",9.9062,10.1017,9.8747,9.8936,272800.0],["2016-06-16",9.8684,9.9567,9.6981,9.881,223900.0],["2016-06-17",9.9125,10.1332,9.9125,10.045,312700.0],["2016-06-20",10.1395,10.3413,9.9188,9.963,457000.0],["2016-06-21",10.0071,10.1648,9.9441,10.1332,241900.0],["2016-06-22",10.0828,10.3413,10.0702,10.0891,278300.0],["2016-06-23",10.1522,10.3098,10.108,10.2846,433400.0],["2016-06-24",9.7297,10.0702,9.6477,9.9251,1014400.0],["2016-06-27",9.7864,9.9378,9.6477,9.7612,646100.0],["2016-06-28",9.9693,10.1206,9.8432,10.0323,455900.0],["2016-06-29",10.1837,10.2909,9.9693,10.2909,300600.0],["2016-06-30",10.2972,10.3161,10.1269,10.2341,275500.0],["2016-07-01",10.2215,10.335,10.1837,10.2215,142600.0],["2016-07-05",10.1206,10.1206,9.8558,9.8936,458800.0],["2016-07-06",9.8873,9.9504,9.6477,9.8558,211800.0],["2016-07-07",9.9251,10.1585,9.8621,10.045,356800.0],["2016-07-08",10.1017,10.3539,10.026,10.3224,572100.0],["2016-07-11",10.4044,10.417,10.2026,10.3035,335800.0],["2016-07-12",10.3413,10.3981,10.2593,10.3539,438700.0],["2016-07-13",10.4107,10.4107,10.0765,10.2783,769600.0],["2016-07-14",10.335,10.3413,10.1017,10.1206,449600.0],["2016-07-15",10.1522,10.3729,10.1269,10.3413,575900.0],["2016-07-18",10.3476,10.562,10.2846,10.3224,505600.0],["2016-07-19",10.3476,10.4044,10.2278,10.3476,237900.0],["2016-07-20",10.3224,10.5053,10.1837,10.499,425100.0],["2016-07-21",10.417,10.6566,10.4107,10.5494,365800.0],["2016-07-22",10.6314,10.8142,10.5242,10.7638,424900.0],["2016-07-25",10.8773,10.9278,10.7197,10.7827,253800.0],["2016-07-26",10.8142,10.9971,10.7323,10.8836,535300.0],["2016-07-27",10.9404,10.9404,10.4296,10.6377,629200.0],["2016-07-28",10.6566,10.726,10.4107,10.6944,444000.0],["2016-07-29",10.7197,10.9088,10.5999,10.8962,486800.0],["2016-08-01",10.9025,10.9404,10.7197,10.7638,601300.0],["2016-08-02",10.7827,10.8269,10.562,10.5999,2120900.0],["2016-08-03",10.6125,10.7007,10.562,10.644,565000.0],["2016-08-04",10.6566,10.7197,10.5053,10.6188,492400.0],["2016-08-05",10.6566,10.7953,10.5305,10.6188,451200.0],["2016-08-08",10.6566,10.6818,10.4864,10.6377,831100.0],["2016-08-09",10.644,10.6629,10.5116,10.5872,646400.0],["2016-08-10",10.6062,10.6377,10.2657,10.3413,1483200.0],["2016-08-11",10.3151,10.6364,10.2823,10.5315,685300.0],["2016-08-12",10.4921,10.5708,10.3872,10.5118,535600.0],["2016-08-15",10.4921,10.5905,10.4528,10.538,431800.0],["2016-08-16",10.538,10.6036,10.5315,10.5315,367500.0],["2016-08-17",10.5643,10.5971,10.479,10.5512,322300.0],["2016-08-18",10.5905,10.6364,10.538,10.6233,361500.0],["2016-08-19",10.6233,10.6561,10.5446,10.6364,377800.0],["2016-08-22",10.6561,10.6561,10.5512,10.6167,276500.0],["2016-08-23",10.6036,10.6561,10.5249,10.6233,349900.0],["2016-08-24",10.6626,10.702,10.5118,10.5446,381500.0],["2016-08-25",10.5512,10.6626,10.479,10.5184,427200.0],["2016-08-26",10.5249,10.5446,10.3282,10.361,385400.0],["2016-08-29",10.3348,10.4462,10.2167,10.3807,582800.0],["2016-08-30",10.4331,10.4331,10.2692,10.3282,381500.0],["2016-08-31",10.3282,10.3544,10.0921,10.1577,406600.0],["2016-09-01",10.2495,10.2495,9.9675,10.0331,484500.0],["2016-09-02",10.1577,10.2626,10.079,10.1905,292300.0],["2016-09-06",10.2889,10.3544,10.1643,10.1971,341000.0],["2016-09-07",10.2298,10.42,10.1905,10.3741,607800.0],["2016-09-08",10.3872,10.6233,10.3282,10.4856,628600.0],["2016-09-09",10.4659,10.5184,10.302,10.302,527500.0],["2016-09-12",10.2823,10.584,10.1643,10.5249,322600.0],["2016-09-13",10.4462,10.4856,10.2036,10.3413,378600.0],["2016-09-14",10.3217,10.5315,10.2757,10.4069,388600.0],["2016-09-15",10.3807,10.479,10.302,10.4725,224000.0],["2016-09-16",10.3872,10.4266,10.1708,10.2889,390700.0],["2016-09-19",10.2954,10.5512,10.2692,10.2954,215400.0],["2016-09-20",10.302,10.302,10.1708,10.1774,160200.0],["2016-09-21",10.1971,10.361,10.1643,10.2626,271300.0],["2016-09-22",10.3282,10.4987,10.1971,10.2233,361400.0],["2016-09-23",10.2233,10.2233,10.0921,10.1577,383300.0],["2016-09-26",10.1315,10.1577,9.7184,9.8298,862900.0],["2016-09-27",9.8298,9.9085,9.7708,9.8823,277600.0],["2016-09-28",9.9348,10.0659,9.8364,10.0462,286300.0],["2016-09-29",10.0134,10.1643,9.9413,9.9872,249500.0],["2016-09-30",10.0003,10.2626,9.902,10.2102,317500.0],["2016-10-03",10.2364,10.3085,10.1052,10.1577,272700.0],["2016-10-04",10.243,10.243,10.0003,10.1708,195500.0],["2016-10-05",10.1315,10.2954,10.1315,10.2298,238200.0],["2016-10-06",10.2298,10.3282,10.1839,10.2298,212000.0],["2016-10-07",10.3151,10.3151,10.1643,10.1839,187200.0],["2016-10-10",10.2889,10.3216,10.1774,10.1971,149400.0],["2016-10-11",10.1643,10.1774,9.8757,9.961,282900.0],["2016-10-12",9.9938,10.079,9.8561,9.8692,258800.0],["2016-10-13",9.8364,9.8561,9.5806,9.6856,542500.0],["2016-10-14",9.5085,9.8036,9.4626,9.5872,273300.0],["2016-10-17",9.5413,9.5741,9.4101,9.4429,263700.0],["2016-10-18",9.5741,9.5741,9.5085,9.5413,253200.0],["2016-10-19",9.6069,9.8364,9.5085,9.7708,475700.0],["2016-10-20",9.7708,9.8364,9.6724,9.7052,228900.0],["2016-10-21",9.7052,10.1184,9.6397,9.8364,407200.0],["2016-10-24",9.9675,10.2626,9.9675,10.1643,391200.0],["2016-10-25",10.1971,10.4266,10.1971,10.3282,1067500.0],["2016-10-26",10.4266,10.6233,10.2298,10.5249,587300.0],["2016-10-27",10.5249,10.6561,10.4921,10.4921,722200.0],["2016-10-28",10.5577,10.5577,10.2626,10.361,683400.0],["2016-10-31",10.361,10.3938,10.0331,10.1643,756300.0],["2016-11-01",10.2954,10.3282,9.8167,9.9675,826600.0],["2016-11-02",9.9348,10.1315,9.8233,9.8692,685400.0],["2016-11-03",9.8692,10.0003,9.7052,9.8036,496700.0],["2016-11-04",9.8036,10.2785,9.8036,10.1089,694200.0],["2016-11-07",10.2446,10.4142,10.1767,10.2446,731800.0],["2016-11-08",10.2785,10.4481,10.1767,10.3464,335400.0],["2016-11-09",10.1428,10.4481,10.0207,10.1428,781400.0],["2016-11-10",10.2785,10.516,10.1428,10.3464,1007900.0],["2016-11-11",10.3803,10.7195,10.3124,10.482,791500.0],["2016-11-14",10.5838,10.7874,10.516,10.6856,786300.0],["2016-11-15",10.6517,10.9909,10.5838,10.9909,731600.0],["2016-11-16",11.0587,11.0587,10.6856,10.7534,466800.0],["2016-11-17",10.7534,10.8552,10.6856,10.7873,777500.0],["2016-11-18",10.8891,10.923,10.7534,10.923,665100.0],["2016-11-21",10.8891,10.957,10.7195,10.8552,489600.0],["2016-11-22",10.8552,10.923,10.7873,10.8552,653900.0],["2016-11-23",10.8552,10.862,10.4821,10.7195,805200.0],["2016-11-25",10.7873,10.7873,10.6856,10.7873,340000.0],["2016-11-28",10.7534,10.7534,10.482,10.5838,542100.0],["2016-11-29",10.482,10.6042,10.4413,10.482,367700.0],["2016-11-30",10.5838,10.6042,10.3803,10.5499,428300.0],["2016-12-01",10.6856,10.7874,10.5228,10.6177,538600.0],["2016-12-02",10.5838,10.7873,10.1428,10.3803,1522200.0],["2016-12-05",10.3803,10.6856,10.1089,10.2446,842500.0],["2016-12-06",10.2785,10.2785,10.075,10.1428,694700.0],["2016-12-07",10.2107,10.482,10.1089,10.3803,1073700.0],["2016-12-08",10.3464,10.8891,10.3464,10.6856,2323000.0],["2016-12-09",10.6177,11.1605,10.6177,10.9909,1597100.0],["2016-12-12",10.9909,11.0248,10.7873,10.8552,1112000.0],["2016-12-13",10.8552,10.923,10.6517,10.7195,964700.0],["2016-12-14",10.6856,10.7195,10.4481,10.5838,454800.0],["2016-12-15",10.6177,10.7195,10.516,10.6177,1105100.0],["2016-12-16",10.6856,10.7874,10.6517,10.6856,1112700.0],["2016-12-19",10.7195,10.7195,10.482,10.6856,710000.0],["2016-12-20",10.8552,10.923,10.5838,10.6517,706700.0],["2016-12-21",10.6517,10.7534,10.5499,10.5838,807200.0],["2016-12-22",10.6177,10.6517,10.2446,10.4142,1386900.0],["2016-12-23",10.3803,10.482,10.2446,10.4481,701300.0],["2016-12-27",10.4142,10.5363,10.3124,10.3124,910500.0],["2016-12-28",10.3803,10.4142,10.2446,10.3124,576500.0],["2016-12-29",10.3124,10.4142,10.1767,10.2446,1005700.0],["2016-12-30",10.2446,10.4481,10.1632,10.3464,852100.0],["2017-01-03",10.516,10.6856,10.3124,10.5838,1062800.0],["2017-01-04",10.7534,11.0248,10.6313,10.8891,1354700.0],["2017-01-05",10.923,11.0927,10.8552,11.0587,987400.0],["2017-01-06",11.1605,11.4319,11.1266,11.2962,1828000.0],["2017-01-09",11.2962,11.4997,11.2623,11.3301,1054600.0],["2017-01-10",11.364,11.4658,11.2283,11.2962,519600.0],["2017-01-11",11.3301,11.398,11.1944,11.364,732700.0],["2017-01-12",11.398,11.4997,11.2623,11.4319,650800.0],["2017-01-13",11.4997,11.5676,11.398,11.4997,889200.0],["2017-01-17",11.4997,11.6354,11.398,11.5676,1180900.0],["2017-01-18",11.5676,11.6354,11.4319,11.4658,836800.0],["2017-01-19",11.5676,11.5676,11.3301,11.4319,426700.0],["2017-01-20",11.5336,11.5676,11.4319,11.5336,419000.0],["2017-01-23",11.5336,11.5676,11.398,11.4997,408700.0],["2017-01-24",11.5336,11.6693,11.4997,11.6354,664700.0],["2017-01-25",11.7033,11.805,11.5336,11.7372,602700.0],["2017-01-26",11.7711,11.8389,11.7033,11.805,537500.0],["2017-01-27",11.8389,11.8389,11.7372,11.7711,354800.0],["2017-01-30",11.7033,11.8389,11.4319,11.805,801700.0],["2017-01-31",11.7372,11.805,11.6015,11.7372,349800.0],["2017-02-01",11.8729,11.8729,11.5676,11.6693,956900.0],["2017-02-02",11.6693,11.7033,11.4997,11.5336,652100.0],["2017-02-03",11.6015,11.7033,11.4997,11.5336,1251700.0],["2017-02-06",11.5336,11.6354,11.398,11.4658,854400.0],["2017-02-07",11.5676,11.6354,11.398,11.6354,867000.0],["2017-02-08",11.1944,11.2894,10.8552,11.1605,2922200.0],["2017-02-09",11.2283,11.2283,10.8552,11.0587,1306300.0],["2017-02-10",11.0248,11.1266,10.957,11.0248,630900.0],["2017-02-13",10.9909,11.1266,10.8891,10.957,1403700.0],["2017-02-14",10.923,11.1605,10.8891,11.1605,1083900.0],["2017-02-15",11.1944,11.2962,10.9909,11.0927,2100900.0],["2017-02-16",11.031,11.2365,10.9282,10.9625,1278900.0],["2017-02-17",10.9967,11.1201,10.8597,10.9967,600200.0],["2017-02-21",10.9967,11.2365,10.9967,11.0995,671200.0],["2017-02-22",11.031,11.2365,11.031,11.168,618100.0],["2017-02-23",11.2023,11.305,11.0378,11.1338,950700.0],["2017-02-24",11.0652,11.2023,11.031,11.168,369300.0],["2017-02-27",11.1338,11.305,11.0995,11.2365,662700.0],["2017-02-28",11.2023,11.2365,10.9145,10.9967,625800.0],["2017-03-01",11.168,11.2023,11.031,11.0652,631800.0],["2017-03-02",11.031,11.1338,10.9282,10.9625,931000.0],["2017-03-03",10.9967,11.031,10.8597,10.9282,519700.0],["2017-03-06",10.8597,10.9282,10.7227,10.894,809500.0],["2017-03-07",10.8254,10.9625,10.7912,10.8254,571300.0],["2017-03-08",10.7912,10.9077,10.7569,10.7569,316800.0],["2017-03-09",10.6884,10.894,10.5856,10.6199,607800.0],["2017-03-10",10.6884,10.7912,10.6542,10.7569,269700.0],["2017-03-13",10.9967,11.031,10.7912,10.9282,488000.0],["2017-03-14",10.9282,11.168,10.894,11.168,577100.0],["2017-03-15",11.168,11.3393,11.0995,11.2365,528900.0],["2017-03-16",11.2708,11.4078,11.2023,11.2708,532100.0],["2017-03-17",11.3051,11.3051,10.9967,10.9967,466400.0],["2017-03-20",10.9625,11.0652,10.894,10.9625,203100.0],["2017-03-21",10.9625,11.031,10.6884,10.7912,474300.0],["2017-03-22",10.7569,10.9625,10.6199,10.8254,1053700.0],["2017-03-23",10.8254,10.9967,10.7912,10.894,241300.0],["2017-03-24",10.8597,10.8597,10.6542,10.7227,329900.0],["2017-03-27",10.6542,10.9625,10.5856,10.9625,470800.0],["2017-03-28",10.9282,11.0858,10.8597,10.894,225500.0],["2017-03-29",10.8597,10.894,10.7912,10.8254,160600.0],["2017-03-30",10.8254,10.9282,10.8254,10.894,405100.0],["2017-03-31",10.8597,11.0173,10.8254,10.9282,348000.0],["2017-04-03",10.9625,10.9967,10.7569,10.894,363800.0],["2017-04-04",10.8254,10.9625,10.6884,10.894,405000.0],["2017-04-05",10.9282,11.031,10.7569,10.894,448200.0],["2017-04-06",10.6884,10.9625,10.6884,10.8254,392000.0],["2017-04-07",10.8597,10.9625,10.7569,10.8597,288200.0],["2017-04-10",10.894,11.0652,10.7912,10.9967,243000.0],["2017-04-11",10.9967,11.1338,10.9282,11.0995,416000.0],["2017-04-12",11.0652,11.1201,10.9282,10.9625,386400.0],["2017-04-13",10.9625,11.0995,10.894,11.0652,325100.0],["2017-04-17",11.0652,11.1338,10.9625,11.031,323800.0],["2017-04-18",10.9967,10.9967,10.7912,10.7912,385900.0],["2017-04-19",10.7912,11.0652,10.7775,10.894,612300.0],["2017-04-20",10.8597,11.168,10.7912,11.0995,415000.0],["2017-04-21",11.0995,11.0995,10.894,10.9967,447800.0],["2017-04-24",11.0995,11.4763,11.0721,11.4078,870800.0],["2017-04-25",11.4421,11.5791,11.3736,11.4421,779400.0],["2017-04-26",11.4421,11.6476,11.4421,11.6476,530000.0],["2017-04-27",11.6476,11.9902,11.5106,11.9902,1050600.0],["2017-04-28",11.9902,12.1272,11.9217,12.1272,993100.0],["2017-05-01",12.1615,12.1957,12.0245,12.1615,617300.0],["2017-05-02",12.1272,12.1478,11.7847,11.9217,730000.0],["2017-05-03",12.0245,12.4356,11.9285,12.3328,2787800.0],["2017-05-04",12.5041,12.7781,12.3328,12.4013,1665800.0],["2017-05-05",12.4013,12.4698,12.1615,12.4013,795300.0],["2017-05-08",12.4356,12.4356,12.0793,12.1615,908200.0],["2017-05-09",12.1615,12.2985,11.9217,12.23,979400.0],["2017-05-10",12.1958,12.2506,12.093,12.1272,334500.0],["2017-05-11",12.3684,12.4373,12.0583,12.4373,820800.0],["2017-05-12",12.4029,12.6785,12.2995,12.5751,709600.0],["2017-05-15",12.6096,12.9541,12.5751,12.8163,1139000.0],["2017-05-16",12.8507,12.9541,12.644,12.8163,1324800.0],["2017-05-17",12.6785,12.6785,11.9894,12.0239,1218900.0],["2017-05-18",11.9894,12.0239,11.6105,11.8861,2005700.0],["2017-05-19",11.9205,12.2168,11.9205,12.1272,779400.0],["2017-05-22",12.2306,12.5751,12.0583,12.2995,1028900.0],["2017-05-23",12.3684,12.4718,12.2306,12.4029,863200.0],["2017-05-24",12.4718,12.4718,12.1824,12.265,453900.0],["2017-05-25",12.265,12.3684,12.1617,12.1617,439400.0],["2017-05-26",12.1617,12.3546,12.1617,12.2306,420900.0],["2017-05-30",12.2306,12.334,12.1617,12.2995,526700.0],["2017-05-31",12.2995,12.334,12.0239,12.1617,693300.0],["2017-06-01",12.1961,12.3684,12.1272,12.334,650500.0],["2017-06-02",12.3684,12.3684,12.2306,12.265,380900.0],["2017-06-05",12.3339,12.3684,12.0239,12.0928,543500.0],["2017-06-06",12.0239,12.0928,11.8516,11.9205,890400.0],["2017-06-07",11.9894,12.0928,11.8172,12.0239,443300.0],["2017-06-08",12.4718,12.4718,12.0928,12.1272,623600.0],["2017-06-09",12.3684,12.4718,12.1617,12.4718,602500.0],["2017-06-12",12.4718,12.5751,12.1961,12.4718,943700.0],["2017-06-13",12.5062,12.7474,12.334,12.7129,1066700.0],["2017-06-14",12.7129,12.9196,12.5751,12.8507,1362700.0],["2017-06-15",12.7129,12.7818,12.5407,12.6096,502600.0],["2017-06-16",12.6785,12.7129,12.5062,12.6096,495300.0],["2017-06-19",12.6096,13.0575,12.5407,12.9196,739400.0],["2017-06-20",12.9885,13.0437,12.7818,12.8852,404600.0],["2017-06-21",12.8852,13.3193,12.8438,13.2986,1083600.0],["2017-06-22",13.3331,13.3331,13.0919,13.2986,601700.0],["2017-06-23",13.2297,13.3331,13.1953,13.3331,278500.0],["2017-06-26",13.3331,13.4364,13.1953,13.2642,552900.0],["2017-06-27",13.1953,13.4364,13.1608,13.3675,630000.0],["2017-06-28",13.4364,13.712,13.3469,13.5742,819800.0],["2017-06-29",13.6776,13.7465,13.5398,13.6431,856900.0],["2017-06-30",13.712,13.781,13.5742,13.6087,847800.0],["2017-07-03",13.6776,13.781,13.3331,13.4709,361100.0],["2017-07-05",13.5398,13.6087,13.2642,13.2642,601700.0],["2017-07-06",13.2642,13.2642,12.9885,13.0575,980500.0],["2017-07-07",13.1264,13.2642,13.0919,13.2642,591400.0],["2017-07-10",13.3331,14.1255,13.2642,14.091,1587000.0],["2017-07-11",14.0221,14.2633,13.9877,14.2288,1235800.0],["2017-07-12",14.2633,14.3666,13.8154,13.9532,947000.0],["2017-07-13",14.0221,14.0566,13.8223,13.9532,763500.0],["2017-07-14",13.8843,14.0566,13.8843,14.0566,617400.0],["2017-07-17",14.0566,14.1599,13.8499,13.9877,663000.0],["2017-07-18",13.9532,14.0221,13.7465,13.9532,680300.0],["2017-07-19",14.0221,14.1944,13.8499,14.1944,467600.0],["2017-07-20",14.2288,14.284,13.9188,14.0566,721800.0],["2017-07-21",14.1599,14.2633,13.9532,14.1255,481200.0],["2017-07-24",14.0566,14.1255,13.8499,13.9532,471900.0],["2017-07-25",14.0221,14.0566,13.8154,13.9877,420200.0],["2017-07-26",14.0221,14.3666,13.8843,14.2977,495500.0],["2017-07-27",14.3666,14.6423,14.2633,14.4355,668000.0],["2017-07-28",14.47,14.4907,14.2633,14.2977,310900.0],["2017-07-31",14.2633,14.47,14.0566,14.1255,290700.0],["2017-08-01",14.1944,14.5871,14.1255,14.2633,547200.0],["2017-08-02",14.8145,15.1246,14.3322,15.0557,1807800.0],["2017-08-03",15.159,15.159,14.6078,14.9523,1110900.0],["2017-08-04",15.0212,15.1935,14.9799,15.1246,502600.0],["2017-08-07",15.1246,15.2486,14.9661,15.0557,780800.0],["2017-08-08",14.9868,15.0212,14.3322,14.3322,2236900.0],["2017-08-09",14.2977,14.5044,14.0221,14.2633,1837700.0],["2017-08-10",14.1718,14.5094,13.996,14.3477,1813700.0],["2017-08-11",14.3125,14.84,14.2773,14.84,1157200.0],["2017-08-14",14.9807,15.1776,14.84,15.051,1168700.0],["2017-08-15",15.0862,15.0862,14.7908,14.9807,877300.0],["2017-08-16",14.9103,15.1565,14.8752,15.051,927100.0],["2017-08-17",14.9807,15.1917,14.84,14.9103,1252500.0],["2017-08-18",14.84,14.9807,14.5938,14.7345,728700.0],["2017-08-21",14.7697,14.8048,14.4532,14.5235,885000.0],["2017-08-22",14.5938,14.7345,14.5235,14.6993,1120500.0],["2017-08-23",14.7345,14.9455,14.5235,14.84,946000.0],["2017-08-24",14.9103,14.9103,14.5938,14.7345,653200.0],["2017-08-25",14.8048,14.8048,14.5446,14.6642,816400.0],["2017-08-28",14.7697,14.8048,14.5938,14.7345,847400.0],["2017-08-29",14.6642,14.6993,14.4532,14.5938,555700.0],["2017-08-30",14.5587,14.7556,14.4883,14.629,989300.0],["2017-08-31",14.5938,14.7345,14.5235,14.5938,590300.0],["2017-09-01",14.6642,14.9455,14.629,14.7697,574100.0],["2017-09-05",14.7697,14.9103,14.3828,14.5235,831500.0],["2017-09-06",14.5587,14.8259,14.5235,14.5587,650100.0],["2017-09-07",14.4883,14.6642,14.1015,14.2422,731600.0],["2017-09-08",14.207,14.2774,14.1015,14.1719,427600.0],["2017-09-11",14.629,15.1213,14.5938,15.0862,2104600.0],["2017-09-12",15.4027,15.7543,15.2268,15.7192,2166300.0],["2017-09-13",15.9301,16.1411,15.6137,16.0356,1671300.0],["2017-09-14",16.0708,16.4787,15.8247,16.4225,1782900.0],["2017-09-15",16.4576,16.8093,16.2466,16.5631,1621200.0],["2017-09-18",16.7038,16.95,16.5983,16.95,1092500.0],["2017-09-19",16.95,17.0203,16.3521,16.5631,1406100.0],["2017-09-20",16.528,16.8796,16.528,16.7038,816300.0],["2017-09-21",16.7038,16.8093,16.4225,16.6686,497200.0],["2017-09-22",16.5983,17.3016,16.5983,17.1961,780400.0],["2017-09-25",17.1258,17.3719,16.8304,16.95,761200.0],["2017-09-26",17.0203,17.0906,16.6335,16.6686,1136700.0],["2017-09-27",16.7038,16.8093,16.0708,16.5631,960800.0],["2017-09-28",16.6686,16.8093,16.4576,16.4576,670100.0],["2017-09-29",16.4576,16.5983,16.2818,16.5983,593100.0],["2017-10-02",16.7038,17.0203,16.5983,16.9851,661200.0],["2017-10-03",16.9851,16.9851,16.7038,16.739,853300.0],["2017-10-04",16.8093,17.161,16.7249,17.1258,883100.0],["2017-10-05",17.161,17.4774,17.0203,17.2313,978000.0],["2017-10-06",17.2313,17.3438,16.9359,16.9851,434100.0],["2017-10-09",17.0555,17.2313,16.7812,16.8796,382200.0],["2017-10-10",16.5983,16.9851,16.5983,16.8796,589900.0],["2017-10-11",16.8093,16.9851,16.7952,16.95,432800.0],["2017-10-12",16.9148,17.0203,16.7741,16.8445,310000.0],["2017-10-13",16.8796,17.0555,16.8093,16.9148,264500.0],["2017-10-16",16.9148,17.1961,16.7812,16.95,490300.0],["2017-10-17",16.9851,17.0203,16.8093,16.9148,307700.0],["2017-10-18",17.0203,17.2665,16.8445,17.1961,431000.0],["2017-10-19",17.0555,17.1961,16.7108,17.0203,533000.0],["2017-10-20",17.161,17.2313,16.9148,17.1258,485400.0],["2017-10-23",17.0555,17.0555,16.6686,16.7952,573000.0],["2017-10-24",16.7741,16.9218,16.5983,16.7038,439600.0],["2017-10-25",16.739,16.739,15.9301,16.1411,1165200.0],["2017-10-26",16.106,16.1763,15.5785,15.895,1115700.0],["2017-10-27",15.8598,16.106,15.691,15.7543,772400.0],["2017-10-30",15.7543,16.0708,15.7543,15.8247,735800.0],["2017-10-31",15.473,15.8598,14.9455,15.5082,2037700.0],["2017-11-01",15.684,16.106,15.473,15.5433,1140700.0],["2017-11-02",15.4027,15.9301,15.2268,15.8247,1191000.0],["2017-11-03",15.895,16.2818,15.8246,15.8598,660900.0],["2017-11-06",15.9653,16.1763,15.5785,15.6488,838600.0],["2017-11-07",15.6488,15.7192,15.1213,15.473,1325100.0],["2017-11-08",15.4027,15.5504,15.1213,15.1213,1107000.0],["2017-11-09",15.0202,15.7785,15.0202,15.5257,1138000.0],["2017-11-10",15.5257,15.7785,15.3452,15.3452,504000.0],["2017-11-13",15.0563,15.4174,15.0202,15.2946,771200.0],["2017-11-14",15.2008,15.3813,14.6231,14.9119,1582900.0],["2017-11-15",14.6953,14.8397,14.3703,14.6953,922000.0],["2017-11-16",14.8758,15.2369,14.8397,15.2008,771100.0],["2017-11-17",15.3091,15.5257,15.2008,15.2369,607300.0],["2017-11-20",15.3091,15.4318,15.2369,15.3091,456600.0],["2017-11-21",15.3452,15.4896,15.3452,15.4174,655800.0],["2017-11-22",15.3813,15.5979,15.273,15.4535,449000.0],["2017-11-24",15.5257,15.5257,15.1647,15.2008,209200.0],["2017-11-27",15.1286,15.1647,14.7675,15.0202,1271600.0],["2017-11-28",15.0202,15.0202,14.4786,14.6592,1602000.0],["2017-11-29",14.6953,14.8975,14.4786,14.6592,2203500.0],["2017-11-30",14.6592,14.8758,14.5147,14.5147,1164700.0],["2017-12-01",14.5508,14.587,14.0815,14.4786,1743200.0],["2017-12-04",14.7314,15.0563,14.6592,14.8397,2081300.0],["2017-12-05",14.9841,15.0202,14.7675,14.8397,1297900.0],["2017-12-06",14.8036,15.0563,14.7314,14.948,1041300.0],["2017-12-07",14.8397,15.8868,14.8397,15.7063,1585000.0],["2017-12-08",15.8507,16.1251,15.5979,15.9951,1289300.0],["2017-12-11",15.9951,16.1756,15.9229,16.0673,792500.0],["2017-12-12",16.1756,16.1756,15.959,16.1034,592100.0],["2017-12-13",16.1395,16.3562,16.0673,16.2479,755000.0],["2017-12-14",16.1756,16.284,15.8868,15.9951,734500.0],["2017-12-15",15.959,16.0312,15.6557,15.7063,514800.0],["2017-12-18",15.7063,15.8868,15.5257,15.6702,860400.0],["2017-12-19",15.7063,15.8507,15.4174,15.5257,464500.0],["2017-12-20",15.4896,16.1034,15.468,15.959,734400.0],["2017-12-21",16.1034,16.3923,16.0312,16.3923,526700.0],["2017-12-22",16.3923,16.4645,16.1756,16.3562,368500.0],["2017-12-26",16.3562,16.5006,16.3201,16.4645,340100.0],["2017-12-27",16.5367,16.7172,16.3201,16.6811,686200.0],["2017-12-28",16.6811,16.7533,16.284,16.5728,465000.0],["2017-12-29",16.3923,16.5945,16.284,16.5367,377400.0],["2018-01-02",16.6089,16.9339,16.4356,16.8255,727800.0],["2018-01-03",16.97,17.4033,16.8256,17.2588,817100.0],["2018-01-04",17.4033,17.6199,17.0061,17.2588,571300.0],["2018-01-05",17.3671,17.4033,16.7533,17.2949,788000.0],["2018-01-08",17.2949,17.4394,17.0061,17.4033,427900.0],["2018-01-09",17.5116,17.6921,17.3671,17.5116,530600.0],["2018-01-10",17.5838,17.8004,17.4394,17.5116,614600.0],["2018-01-11",17.6921,18.0171,17.656,17.8365,760000.0],["2018-01-12",17.9087,18.4142,17.8726,18.2698,732400.0],["2018-01-16",18.342,18.667,17.656,17.9448,1076200.0],["2018-01-17",18.0532,18.0532,17.6416,17.8365,490800.0],["2018-01-18",17.8004,17.8365,17.3671,17.6199,469100.0],["2018-01-19",17.5477,17.656,17.4033,17.5838,617800.0],["2018-01-22",17.6199,17.9448,17.4755,17.7282,562500.0],["2018-01-23",17.6921,17.8726,17.5477,17.6921,609000.0],["2018-01-24",17.7282,18.1976,17.6921,18.0532,731600.0],["2018-01-25",18.1615,18.4359,18.1615,18.3781,677100.0],["2018-01-26",18.5587,18.5948,18.342,18.4864,564800.0],["2018-01-29",18.5226,18.7031,18.1976,18.4142,386100.0],["2018-01-30",18.3059,18.3781,18.0532,18.2698,1265400.0],["2018-01-31",18.4142,18.5226,18.0532,18.1976,373900.0],["2018-02-01",18.1615,18.667,18.0893,18.667,650500.0],["2018-02-02",18.6309,18.6309,18.1254,18.4503,711800.0],["2018-02-05",18.1254,18.2698,17.0855,17.2949,1150000.0],["2018-02-06",17.0061,17.6921,15.4174,17.5838,1449400.0],["2018-02-07",18.0532,18.4142,17.331,17.4033,1579300.0],["2018-02-08",17.656,17.8365,16.5006,16.6089,1490600.0],["2018-02-09",16.7533,16.8978,15.9229,16.5367,1058600.0],["2018-02-12",16.645,17.4033,16.6089,17.0061,930900.0],["2018-02-13",16.9339,17.0061,16.7172,16.9339,652000.0],["2018-02-14",17.1144,17.4394,16.7606,17.0783,857500.0],["2018-02-15",17.331,17.8726,17.1866,17.331,1432600.0],["2018-02-16",17.5361,17.5361,16.9503,17.0601,671300.0],["2018-02-20",16.9503,17.4262,16.943,17.0235,597600.0],["2018-02-21",17.0967,17.4994,16.8039,16.8405,763800.0],["2018-02-22",16.9503,17.17,16.6208,17.0235,731700.0],["2018-02-23",17.0601,17.353,16.7672,16.9503,617100.0],["2018-02-26",17.0967,17.4628,17.0601,17.3896,750600.0],["2018-02-27",17.4628,17.5361,16.8405,16.9137,732800.0],["2018-02-28",17.0601,17.2432,16.694,16.7306,715100.0],["2018-03-01",16.694,16.9503,16.2547,16.5842,755300.0],["2018-03-02",16.4378,16.8039,16.1083,16.5476,620800.0],["2018-03-05",16.4012,16.8771,16.3279,16.7306,419400.0],["2018-03-06",16.7672,16.8405,16.4744,16.694,424800.0],["2018-03-07",16.694,16.7673,16.4231,16.5476,366700.0],["2018-03-08",16.5476,16.6281,16.3279,16.5476,338400.0],["2018-03-09",16.694,16.9137,16.5476,16.8771,405800.0],["2018-03-12",17.3164,17.3164,16.8771,17.0967,476900.0],["2018-03-13",17.2432,17.2432,16.7673,16.8405,463200.0],["2018-03-14",16.8771,16.8771,16.511,16.6574,428500.0],["2018-03-15",16.694,16.7526,16.3279,16.4744,455800.0],["2018-03-16",16.6208,16.7672,16.3645,16.4378,647900.0],["2018-03-19",16.4011,16.5476,16.1156,16.1815,461100.0],["2018-03-20",16.3279,16.4378,16.2547,16.3645,413400.0],["2018-03-21",16.3279,16.4231,16.2181,16.2547,304800.0],["2018-03-22",16.1083,16.2181,15.9252,15.9618,507700.0],["2018-03-23",15.9618,16.2035,15.669,15.7422,593900.0],["2018-03-26",16.1083,16.1083,15.5225,15.669,403200.0],["2018-03-27",15.669,15.9985,15.5225,15.5957,421300.0],["2018-03-28",15.5591,15.7056,15.3029,15.3761,434700.0],["2018-03-29",15.3761,15.8227,15.3029,15.6323,469800.0],["2018-04-02",15.6324,15.6324,15.0832,15.2296,451800.0],["2018-04-03",15.2296,15.5957,15.1564,15.4127,416400.0],["2018-04-04",15.1564,15.4859,15.0905,15.4493,437700.0],["2018-04-05",15.5225,15.5591,15.2296,15.3029,540700.0],["2018-04-06",15.1198,15.1784,14.6073,14.8269,828500.0],["2018-04-09",14.9368,15.1564,14.7537,14.7903,572800.0],["2018-04-10",15.0466,15.2296,14.9002,15.1198,471900.0],["2018-04-11",14.9002,15.1564,14.9002,15.01,391200.0],["2018-04-12",15.01,15.1784,14.8782,15.1198,346400.0],["2018-04-13",15.1564,15.193,14.6659,14.7903,366500.0],["2018-04-16",14.8635,14.8635,14.6073,14.7903,464200.0],["2018-04-17",14.8635,15.1418,14.7537,15.0466,645100.0],["2018-04-18",15.1198,15.4127,15.0319,15.1784,603800.0],["2018-04-19",15.1564,15.3761,15.0173,15.193,334400.0],["2018-04-20",15.2296,15.3761,15.1198,15.2663,255400.0],["2018-04-23",15.2663,15.4859,15.2663,15.3395,393000.0],["2018-04-24",15.3395,15.4493,14.9734,15.1198,573200.0],["2018-04-25",15.1564,15.1564,14.6073,14.7537,680300.0],["2018-04-26",14.8269,14.9002,14.6439,14.7903,347200.0],["2018-04-27",14.7903,14.9002,14.7537,14.8123,272100.0],["2018-04-30",14.9734,15.193,14.9002,15.01,420200.0],["2018-05-01",15.0466,15.3395,14.9002,15.0832,1093800.0],["2018-05-02",15.193,15.5225,15.01,15.01,1646200.0],["2018-05-03",15.7422,15.8886,15.1564,15.3395,1016800.0],["2018-05-04",15.2663,15.9618,15.2663,15.7056,570700.0],["2018-05-07",15.852,16.1815,15.8154,16.1083,517800.0],["2018-05-08",16.0351,16.0717,15.5225,15.8154,875300.0],["2018-05-09",15.7788,16.1083,15.7788,15.9618,588800.0],["2018-05-10",16.0879,16.2361,15.8655,16.1249,802000.0],["2018-05-11",16.0508,16.1991,15.8655,16.0508,671700.0],["2018-05-14",16.0508,16.1991,15.8877,15.9767,548300.0],["2018-05-15",16.0137,16.162,15.9025,16.0137,654900.0],["2018-05-16",15.9025,16.4956,15.9025,16.2361,493600.0],["2018-05-17",16.2361,16.5698,16.162,16.5698,367000.0],["2018-05-18",16.6068,16.6068,15.9396,16.0137,2453600.0],["2018-05-21",16.1249,16.5327,16.0879,16.4215,682400.0],["2018-05-22",16.4956,16.6068,16.2732,16.2732,737400.0],["2018-05-23",16.1249,16.2732,15.9767,16.2361,451600.0],["2018-05-24",16.1991,16.4215,16.0508,16.2732,492000.0],["2018-05-25",16.1991,16.2732,16.1249,16.162,362200.0],["2018-05-29",16.0137,16.162,15.7913,16.0879,534600.0],["2018-05-30",16.0879,16.3474,16.0879,16.1991,348800.0],["2018-05-31",16.162,16.5327,16.0879,16.2361,408400.0],["2018-06-01",16.2732,16.6068,16.2732,16.5327,466800.0],["2018-06-04",16.6068,16.7551,16.5698,16.681,437700.0],["2018-06-05",16.718,16.8293,16.681,16.7922,328000.0],["2018-06-06",16.8663,17.0887,16.7551,16.7922,521400.0],["2018-06-07",16.9034,17.0887,16.8663,16.9775,282900.0],["2018-06-08",16.9405,16.9775,16.8292,16.8663,233700.0],["2018-06-11",16.9034,17.0146,16.7551,16.8292,253600.0],["2018-06-12",16.8292,16.9405,16.5698,16.6439,275500.0],["2018-06-13",16.6439,17.1999,16.6068,16.7551,670100.0],["2018-06-14",16.7551,16.9775,16.5698,16.9034,376100.0],["2018-06-15",16.8663,17.0146,16.6439,16.718,356600.0],["2018-06-18",16.718,16.9405,16.5698,16.7922,327500.0],["2018-06-19",16.6068,16.7922,16.4808,16.5698,451900.0],["2018-06-20",16.6068,16.7922,16.5698,16.6439,338500.0],["2018-06-21",16.718,16.8292,16.5179,16.5698,367800.0],["2018-06-22",16.681,16.9034,16.5698,16.681,450800.0],["2018-06-25",16.718,16.718,16.2361,16.2732,694300.0],["2018-06-26",16.2361,16.6068,16.1991,16.3474,567200.0],["2018-06-27",16.4215,16.4956,15.9025,16.0137,829400.0],["2018-06-28",15.9767,16.1991,15.643,15.643,618300.0],["2018-06-29",15.7913,16.0879,15.7542,15.7913,772400.0],["2018-07-02",15.6801,16.2361,15.6801,16.1249,762000.0],["2018-07-03",16.1249,16.681,16.1249,16.5698,652800.0],["2018-07-05",16.6068,17.4594,16.6068,17.3334,1075900.0],["2018-07-06",17.3111,17.756,17.1999,17.5336,590500.0],["2018-07-09",17.6077,17.7189,17.237,17.2741,577100.0],["2018-07-10",17.3482,17.7189,17.1999,17.4075,661500.0],["2018-07-11",17.4594,17.4965,17.1629,17.2741,374400.0],["2018-07-12",17.4965,17.6448,17.3482,17.6077,382100.0],["2018-07-13",17.5706,17.7189,17.4223,17.6448,444800.0],["2018-07-16",17.6818,17.6818,17.3111,17.4594,590200.0],["2018-07-17",17.4594,17.6818,17.4594,17.6077,329400.0],["2018-07-18",17.6077,18.0896,17.6077,18.0154,646700.0],["2018-07-19",18.1267,18.1267,17.6077,17.7189,392600.0],["2018-07-20",17.6448,17.8672,17.6151,17.756,408900.0],["2018-07-23",17.7189,17.9042,17.6818,17.793,296800.0],["2018-07-24",17.9042,17.9413,17.5706,17.6818,296100.0],["2018-07-25",17.756,17.793,17.5336,17.6818,437600.0],["2018-07-26",17.6818,17.8153,17.5336,17.6077,290900.0],["2018-07-27",17.5706,17.793,17.4446,17.793,373200.0],["2018-07-30",17.793,17.8301,17.5336,17.7189,515200.0],["2018-07-31",17.8301,18.1267,17.6818,18.0525,605300.0],["2018-08-01",18.1637,18.5715,18.0525,18.312,1383100.0],["2018-08-02",18.2749,18.3861,17.9784,17.9784,495000.0],["2018-08-03",18.6827,18.6827,17.8672,17.9636,373500.0],["2018-08-06",17.9042,17.9042,17.6077,17.756,662600.0],["2018-08-07",17.7189,17.8672,17.5336,17.756,575600.0],["2018-08-08",17.756,17.8523,17.7189,17.8301,421000.0],["2018-08-09",17.8301,17.9042,17.6448,17.6448,435200.0],["2018-08-10",17.5475,17.6971,17.4352,17.5849,633600.0],["2018-08-13",17.5475,17.6971,17.4128,17.5101,657300.0],["2018-08-14",17.5475,17.8842,17.5475,17.8094,585100.0],["2018-08-15",17.6597,17.772,17.4352,17.4727,397600.0],["2018-08-16",17.5475,17.6597,17.4352,17.5475,433000.0],["2018-08-17",17.5849,17.772,17.3604,17.4727,297000.0],["2018-08-20",17.4727,17.8468,17.4203,17.8094,683300.0],["2018-08-21",17.8094,17.8468,17.5849,17.6971,400600.0],["2018-08-22",17.6971,17.8842,17.3978,17.772,523700.0],["2018-08-23",17.772,17.8842,17.5849,17.8468,392600.0],["2018-08-24",17.8468,18.1461,17.8094,17.9965,569800.0],["2018-08-27",18.0339,18.1461,17.8842,17.9216,413500.0],["2018-08-28",17.8842,18.0339,17.6597,17.7346,510400.0],["2018-08-29",17.6597,17.7346,17.323,17.5475,886600.0],["2018-08-30",17.4727,17.5101,17.323,17.4203,365700.0],["2018-08-31",17.3604,17.5101,17.2107,17.3604,474500.0],["2018-09-04",17.3604,17.3604,17.0611,17.2482,467700.0],["2018-09-05",17.2107,17.2706,16.9863,16.9863,359800.0],["2018-09-06",17.0237,17.0611,16.5373,16.672,563900.0],["2018-09-07",16.6121,16.7618,16.3128,16.687,497500.0],["2018-09-10",16.6495,17.0611,16.6495,16.9863,461100.0],["2018-09-11",16.9488,17.1584,16.7244,16.9863,480200.0],["2018-09-12",16.9114,17.2108,16.6121,17.0985,480300.0],["2018-09-13",17.1359,17.3604,17.0985,17.1733,545100.0],["2018-09-14",17.2108,17.5849,17.2108,17.5475,563100.0],["2018-09-17",17.5849,17.5849,17.3604,17.3978,320300.0],["2018-09-18",17.4727,17.7346,17.3978,17.6597,456700.0],["2018-09-19",17.6223,17.6971,17.4352,17.5475,322300.0],["2018-09-20",17.6223,17.9216,17.4053,17.8094,762700.0],["2018-09-21",17.772,18.1461,17.772,17.9216,729000.0],["2018-09-24",17.9216,17.959,17.7346,17.8094,525600.0],["2018-09-25",17.8468,17.9216,17.6597,17.7346,324300.0],["2018-09-26",17.7346,17.7346,17.3604,17.3978,315200.0],["2018-09-27",17.4727,17.4876,17.0611,17.1359,457300.0],["2018-09-28",17.0611,17.0985,16.8366,16.874,349800.0],["2018-10-01",16.9189,17.2482,16.9189,17.2407,601600.0],["2018-10-02",17.1883,17.2332,16.9264,17.0835,442600.0],["2018-10-03",17.1808,17.4577,17.1359,17.2108,357400.0],["2018-10-04",17.1958,17.2407,16.6944,16.7244,460500.0],["2018-10-05",16.687,16.8216,16.4625,16.4699,495900.0],["2018-10-08",16.4625,16.4625,16.1856,16.2754,444900.0],["2018-10-09",16.1706,16.238,15.9761,16.1557,561800.0],["2018-10-10",16.0659,16.0958,14.9734,15.0183,1564400.0],["2018-10-11",14.9659,15.4074,14.9285,15.1155,1402600.0],["2018-10-12",15.4822,15.4897,15.0856,15.1754,538800.0],["2018-10-15",15.2278,15.5495,15.1904,15.5271,380000.0],["2018-10-16",15.5271,15.8938,15.4672,15.6917,663900.0],["2018-10-17",15.587,16.0584,15.587,15.8114,595100.0],["2018-10-18",15.7666,15.8339,15.0931,15.1754,573600.0],["2018-10-19",15.1829,15.3325,14.9958,15.0856,279000.0],["2018-10-22",15.0856,15.3999,15.0407,15.3026,375300.0],["2018-10-23",15.0407,15.0407,14.6067,14.9509,631900.0],["2018-10-24",14.9434,15.1155,14.1427,14.1652,810500.0],["2018-10-25",14.2924,14.7563,14.1353,14.5169,871900.0],["2018-10-26",14.2924,14.4495,14.1577,14.2774,492000.0],["2018-10-29",14.5917,14.8162,14.053,14.1053,897500.0],["2018-10-30",14.0305,14.5917,13.8584,14.5618,963400.0],["2018-10-31",14.1427,15.355,13.5142,15.1679,1694800.0],["2018-11-01",15.2427,15.9761,15.123,15.6169,1203900.0],["2018-11-02",15.7441,15.7965,15.108,15.1604,525800.0],["2018-11-05",15.2278,15.3101,15.0033,15.0632,293800.0],["2018-11-06",15.0856,15.3325,14.9135,15.3325,341100.0],["2018-11-07",15.3924,15.7441,15.1978,15.7142,421300.0],["2018-11-08",15.7142,16.0434,15.6094,15.789,388700.0],["2018-11-09",15.7432,15.9188,15.2087,15.2316,473800.0],["2018-11-12",15.1477,15.3309,14.8194,14.827,450000.0],["2018-11-13",14.8041,15.14,14.5445,14.5521,764200.0],["2018-11-14",14.1857,14.6743,14.1857,14.3155,612800.0],["2018-11-15",14.1246,14.3842,14.0635,14.178,756300.0],["2018-11-16",14.1475,14.178,13.5062,13.7199,1273200.0],["2018-11-19",13.7276,13.8574,13.3611,13.4222,789400.0],["2018-11-20",13.0481,13.4451,12.8419,13.1779,2283300.0],["2018-11-21",13.3611,14.3384,13.2466,14.1933,990900.0],["2018-11-23",14.0559,14.5521,13.9872,14.4911,282900.0],["2018-11-26",14.598,14.8804,14.5063,14.659,513700.0],["2018-11-27",14.5598,14.6514,14.0711,14.0864,342000.0],["2018-11-28",14.094,14.346,13.9566,14.2315,601000.0],["2018-11-29",14.1475,14.2773,13.9108,14.0711,447100.0],["2018-11-30",14.0253,14.2238,13.8421,13.9795,458600.0],["2018-12-03",14.1628,14.3231,14.0101,14.2696,596400.0],["2018-12-04",14.262,14.2773,13.3306,13.4145,739500.0],["2018-12-06",13.2389,13.7047,13.1168,13.5825,1269400.0],["2018-12-07",13.552,13.8421,13.3916,13.4069,764700.0],["2018-12-10",13.3687,13.7199,12.8801,13.132,708500.0],["2018-12-11",13.3153,13.3382,12.5594,12.9335,1276500.0],["2018-12-12",13.5367,13.5367,13.1779,13.3611,602900.0],["2018-12-13",13.4374,13.4603,12.9564,13.0404,939500.0],["2018-12-14",12.9259,12.9259,12.4296,12.4296,897600.0],["2018-12-17",12.338,12.5213,12.1319,12.1319,1243600.0],["2018-12-18",12.2922,12.422,12.1395,12.1471,695400.0],["2018-12-19",12.1471,12.2998,11.6738,11.6967,618800.0],["2018-12-20",11.5822,12.2769,11.5211,12.2159,1482900.0],["2018-12-21",12.2235,13.0633,12.1777,12.3075,1438600.0],["2018-12-24",11.9639,12.2617,11.9486,12.0097,691400.0],["2018-12-26",12.025,12.3609,11.8723,12.17,1065400.0],["2018-12-27",12.0097,12.2159,11.9334,12.2159,932500.0],["2018-12-28",12.254,12.59,12.2159,12.3457,977400.0],["2018-12-31",12.3762,12.4754,11.8952,12.025,1386800.0],["2019-01-02",11.8952,12.3838,11.8876,12.2311,410300.0],["2019-01-03",12.17,12.2006,11.8647,11.8799,671400.0],["2019-01-04",12.3456,12.5213,12.0326,12.3686,889600.0],["2019-01-07",12.4449,12.674,12.2922,12.6281,597000.0],["2019-01-08",12.7198,13.0786,12.6892,12.9793,691800.0],["2019-01-09",13.0404,13.3,12.8266,13.2847,751800.0],["2019-01-10",13.1779,13.2542,12.9946,13.1702,475900.0],["2019-01-11",13.0786,13.216,12.9564,13.1091,591200.0],["2019-01-14",13.0328,13.3229,12.9564,13.1931,1216200.0],["2019-01-15",13.2008,13.5596,13.1244,13.4756,406800.0],["2019-01-16",13.4833,13.9032,13.4451,13.7734,573600.0],["2019-01-17",13.781,13.8192,13.6207,13.7734,253300.0],["2019-01-18",13.8574,14.4147,13.7657,14.4071,1057700.0],["2019-01-22",14.3765,14.3842,13.8574,13.9719,585700.0],["2019-01-23",13.9337,14.1093,13.6665,13.7047,329000.0],["2019-01-24",13.6589,13.781,13.4374,13.4603,336400.0],["2019-01-25",13.613,13.7276,13.4833,13.6207,452400.0],["2019-01-28",13.552,13.5901,13.3687,13.4527,262600.0],["2019-01-29",13.552,13.613,13.4527,13.552,322300.0],["2019-01-30",13.6665,13.781,13.3687,13.7657,498600.0],["2019-01-31",13.7428,14.4682,13.7428,14.4223,660000.0],["2019-02-01",14.5292,14.8194,14.2467,14.7965,948300.0],["2019-02-04",14.8499,15.056,14.6819,15.0484,425200.0],["2019-02-05",15.0026,15.6134,15.0026,15.5752,1402400.0],["2019-02-06",15.4836,15.7814,14.5445,14.6896,1582900.0],["2019-02-07",14.514,14.7888,14.0864,14.4987,930200.0],["2019-02-08",14.3307,14.4911,14.2162,14.3155,295600.0],["2019-02-11",14.3536,14.4911,14.117,14.1399,563500.0],["2019-02-12",14.2467,14.43,14.1399,14.2467,940300.0],["2019-02-13",14.3231,14.4223,14.0864,14.3689,733000.0],["2019-02-14",14.3155,14.3994,14.1399,14.2544,825700.0],["2019-02-15",14.395,14.4732,14.0121,14.4263,974000.0],["2019-02-19",14.3247,14.4576,14.1919,14.395,457500.0],["2019-02-20",14.4107,14.5045,14.3091,14.5045,380300.0],["2019-02-21",14.4497,14.4576,14.1372,14.2309,535000.0],["2019-02-22",14.2622,14.4654,14.1684,14.2231,505600.0],["2019-02-25",14.3325,14.3794,14.0903,14.1059,474600.0],["2019-02-26",14.0668,14.2231,13.973,14.0981,665700.0],["2019-02-27",14.0746,14.0981,13.8558,14.0043,526500.0],["2019-02-28",14.059,14.0668,13.8167,13.8402,479400.0],["2019-03-01",13.9418,14.1372,13.762,13.9418,492200.0],["2019-03-04",14.0277,14.2856,13.9262,14.0903,616200.0],["2019-03-05",14.0825,14.1997,13.9418,14.1215,337600.0],["2019-03-06",14.0903,14.145,13.9496,14.0434,211600.0],["2019-03-07",13.9887,14.0434,13.6917,13.7464,597800.0],["2019-03-08",13.6761,13.848,13.5432,13.7073,331200.0],["2019-03-11",13.7542,14.1762,13.723,13.973,384700.0],["2019-03-12",14.0043,14.184,13.973,14.0512,213500.0],["2019-03-13",14.1215,14.5357,14.0668,14.5279,505700.0],["2019-03-14",14.5357,14.6139,14.3638,14.5045,312200.0],["2019-03-15",14.5123,15.0046,14.4576,14.8561,939900.0],["2019-03-18",14.9421,15.1062,14.817,15.0202,438900.0],["2019-03-19",15.1765,15.1765,14.7545,14.8796,293200.0],["2019-03-20",15.0359,15.0749,14.6998,14.9108,508200.0],["2019-03-21",14.817,15.2703,14.817,15.0984,598000.0],["2019-03-22",14.9733,15.0202,14.3872,14.4263,677600.0],["2019-03-25",14.3482,14.4107,14.1372,14.2544,447900.0],["2019-03-26",14.3403,14.4888,14.2778,14.3638,677900.0],["2019-03-27",14.3716,14.6529,14.2075,14.2231,367900.0],["2019-03-28",14.2231,14.3091,14.145,14.2622,504800.0],["2019-03-29",14.0668,14.3482,14.0277,14.2856,559200.0],["2019-04-01",14.2856,14.5201,14.2856,14.3247,395300.0],["2019-04-02",14.3794,14.3794,14.145,14.2544,276000.0],["2019-04-03",14.3716,14.6217,14.2778,14.5513,323200.0],["2019-04-04",14.4654,14.7623,14.3403,14.4185,376500.0],["2019-04-05",14.4576,14.5123,14.3247,14.4576,359100.0],["2019-04-08",14.4576,14.6686,14.4107,14.5748,254800.0],["2019-04-09",14.5357,14.5357,14.2856,14.3013,216600.0],["2019-04-10",14.3325,14.7545,14.3325,14.606,326000.0],["2019-04-11",14.6217,14.778,14.4888,14.7623,257400.0],["2019-04-12",14.903,15.0828,14.8014,14.8718,347300.0],["2019-04-15",15.0046,15.0124,14.7311,14.7545,240600.0],["2019-04-16",14.9265,15.0437,14.7389,15.0046,449300.0],["2019-04-17",15.0515,15.0828,14.8014,15.0593,350700.0],["2019-04-18",15.3406,16.0362,15.2078,15.9815,1809000.0],["2019-04-22",15.9893,16.38,15.8408,16.3253,855600.0],["2019-04-23",16.4113,16.7708,16.341,16.4973,1251900.0],["2019-04-24",16.4269,16.6692,16.3331,16.3566,587400.0],["2019-04-25",16.3566,16.5754,16.0831,16.3019,806500.0],["2019-04-26",16.2784,16.5285,16.1768,16.3566,578400.0],["2019-04-29",16.3722,16.8333,16.3644,16.7864,521300.0],["2019-04-30",16.8958,16.9349,16.2628,16.3722,938700.0],["2019-05-01",15.8408,16.4894,15.708,16.0205,1233000.0],["2019-05-02",15.8642,16.3175,15.3406,16.1847,1088200.0],["2019-05-03",16.2784,16.5676,16.2159,16.4113,799100.0],["2019-05-06",16.0518,16.2472,15.8642,16.2081,1220700.0],["2019-05-07",15.9815,16.38,15.9424,16.3019,1281400.0],["2019-05-08",16.1847,16.5051,16.1847,16.3878,737000.0],["2019-05-09",16.0518,16.3566,16.0205,16.2237,593700.0],["2019-05-10",16.1764,16.3342,16.0739,16.2632,405600.0],["2019-05-13",15.9477,16.1291,15.7899,15.8451,1046500.0],["2019-05-14",15.995,16.1685,15.995,16.137,253500.0],["2019-05-15",16.0897,16.5708,15.9871,16.4288,962900.0],["2019-05-16",16.3657,16.697,16.3499,16.6102,426500.0],["2019-05-17",16.5077,16.6339,16.4446,16.5077,496300.0],["2019-05-20",16.413,16.5156,16.1843,16.3736,699100.0],["2019-05-21",16.3184,16.484,15.9871,16.3341,1110900.0],["2019-05-22",16.2316,16.484,16.2237,16.3894,777100.0],["2019-05-23",16.2474,16.3578,15.8215,15.9398,1140700.0],["2019-05-24",15.9871,16.0739,15.9398,16.0029,360700.0],["2019-05-28",15.9635,16.1212,15.8452,15.853,436000.0],["2019-05-29",15.719,15.853,15.6638,15.7269,432100.0],["2019-05-30",15.8294,16.0108,15.7978,16.0029,382500.0],["2019-05-31",15.7742,15.9398,15.506,15.5376,931100.0],["2019-06-03",15.3956,15.7426,15.3798,15.6164,245500.0],["2019-06-04",15.7742,16.1685,15.6401,16.1291,782700.0],["2019-06-05",16.2395,16.4446,15.9477,16.3736,474200.0],["2019-06-06",16.3499,16.5392,16.3263,16.5077,252300.0],["2019-06-07",16.5629,17.0282,16.2553,16.9888,572600.0],["2019-06-10",16.9257,17.1386,16.6891,16.831,561200.0],["2019-06-11",16.9809,17.2333,16.8705,16.9809,819700.0],["2019-06-12",16.8468,17.0282,16.6891,17.0124,281900.0],["2019-06-13",17.115,17.2885,17.0913,17.2491,212600.0],["2019-06-14",17.186,17.3516,17.1229,17.1781,317000.0],["2019-06-17",17.1781,17.5093,17.1307,17.4936,777800.0],["2019-06-18",17.533,17.7302,17.3437,17.4305,758800.0],["2019-06-19",17.4857,17.8248,17.4699,17.7933,597100.0],["2019-06-20",17.9352,18.1403,17.5014,17.6592,1122600.0],["2019-06-21",17.5014,17.8406,17.5014,17.5724,563200.0],["2019-06-24",17.5014,17.5724,17.2412,17.2806,379000.0],["2019-06-25",17.2333,17.4068,17.0755,17.1071,284900.0],["2019-06-26",17.115,17.3516,17.0676,17.2648,316600.0],["2019-06-27",17.3516,17.5961,17.3279,17.4936,401800.0],["2019-06-28",17.604,17.9904,17.4778,17.8327,667100.0],["2019-07-01",18.1087,18.4085,17.8327,18.4085,958400.0],["2019-07-02",18.4006,18.787,18.1087,18.7791,1811800.0],["2019-07-03",18.7239,18.9763,18.4163,18.6766,574100.0],["2019-07-05",18.6766,18.8265,18.5189,18.6608,484700.0],["2019-07-08",18.4479,18.5977,18.1482,18.4085,708700.0],["2019-07-09",18.2192,19.7177,18.2192,19.1577,3885500.0],["2019-07-10",19.4417,19.6388,18.9369,19.1498,2189300.0],["2019-07-11",19.142,19.3155,18.8975,18.9921,1061100.0],["2019-07-12",19.1577,19.3707,18.929,18.9527,661800.0],["2019-07-15",19.1025,19.1025,18.6056,18.7476,537300.0],["2019-07-16",18.8501,19.0079,18.7397,18.8738,462500.0],["2019-07-17",18.929,18.9684,18.6214,18.6687,479100.0],["2019-07-18",18.6135,18.8896,18.3532,18.5268,629900.0],["2019-07-19",18.6451,18.716,18.1087,18.164,1395600.0],["2019-07-22",18.3375,18.858,17.5172,18.7397,1777200.0],["2019-07-23",18.7003,18.9606,18.3611,18.929,691800.0],["2019-07-24",19.0079,19.694,18.8344,19.5915,1328300.0],["2019-07-25",19.5679,19.7177,19.1735,19.6546,1252500.0],["2019-07-26",19.6783,19.8439,19.4969,19.6862,1284300.0],["2019-07-29",19.7887,19.7887,19.0946,19.4417,782100.0],["2019-07-30",19.4496,19.5284,19.1972,19.4653,1440900.0],["2019-07-31",20.4275,20.4985,18.7713,18.8107,4840800.0],["2019-08-01",19.276,19.276,18.2349,18.3611,5388700.0],["2019-08-02",18.298,18.298,17.7144,18.1009,1610900.0],["2019-08-05",17.7617,17.8169,16.9572,17.7381,2077300.0],["2019-08-06",17.9431,18.4716,17.88,18.4242,1249500.0],["2019-08-07",18.1245,18.5346,17.8011,18.5031,760500.0],["2019-08-08",18.5347,18.929,18.4321,18.6451,851300.0],["2019-08-09",18.6611,18.6933,18.0506,18.0747,849200.0],["2019-08-12",17.906,17.906,17.175,17.424,1148000.0],["2019-08-13",17.3838,17.9462,17.1991,17.6971,1497100.0],["2019-08-14",17.3035,17.5204,17.0465,17.2393,1016600.0],["2019-08-15",17.3517,17.4642,16.6609,16.926,1542200.0],["2019-08-16",17.0384,17.5445,16.9019,17.4401,918800.0],["2019-08-19",17.906,18.0265,17.6891,17.7293,970000.0],["2019-08-20",17.6329,17.9863,17.5365,17.8096,891800.0],["2019-08-21",17.9944,18.3237,17.7935,18.2354,1170000.0],["2019-08-22",18.4683,18.5888,18.0747,18.2836,1094200.0],["2019-08-23",18.2193,18.2996,17.6409,17.6891,596900.0],["2019-08-26",17.7935,17.9381,17.5044,17.5124,909700.0],["2019-08-27",17.7534,18.0586,17.5927,17.9944,913400.0],["2019-08-28",17.906,18.1952,17.7775,18.1631,391600.0],["2019-08-29",18.2755,18.5487,18.2113,18.4442,889600.0],["2019-08-30",18.4683,18.5567,18.0988,18.2996,613100.0],["2019-09-03",18.0426,18.2193,17.5525,17.8096,796100.0],["2019-09-04",17.9944,18.7093,17.665,18.5326,1121000.0],["2019-09-05",18.878,19.6331,18.7334,19.4725,1752100.0],["2019-09-06",19.5849,20.0669,19.4564,19.7135,999800.0],["2019-09-09",19.7215,20.2276,19.6653,20.1714,924100.0],["2019-09-10",20.1473,20.3401,19.4564,19.6332,1037700.0],["2019-09-11",19.7215,20.2758,19.5207,20.0187,1085800.0],["2019-09-12",20.1312,20.8863,20.091,20.5891,1856400.0],["2019-09-13",20.7257,21.0309,20.2838,20.7176,1103200.0],["2019-09-16",20.4847,20.9908,20.2919,20.9345,1265700.0],["2019-09-17",20.9265,21.047,20.798,20.9024,817700.0],["2019-09-18",20.7739,20.9908,20.5811,20.9827,828400.0],["2019-09-19",21.0149,21.6896,20.9827,21.3683,1461900.0],["2019-09-20",21.3764,21.6816,21.1996,21.3683,828400.0],["2019-09-23",21.3041,21.4728,20.9667,21.288,1096100.0],["2019-09-24",21.2478,21.6415,21.047,21.2077,1478600.0],["2019-09-25",20.9426,21.5852,20.9024,21.5049,987700.0],["2019-09-26",21.5932,21.6414,21.4085,21.4888,645500.0],["2019-09-27",21.6254,21.7057,20.4927,20.6373,3368200.0],["2019-09-30",20.6614,20.6614,20.1312,20.5329,1474700.0],["2019-10-01",20.5971,20.8703,19.9143,20.0509,1577300.0],["2019-10-02",19.6894,19.8902,18.8379,19.5448,1761300.0],["2019-10-03",19.6492,19.9625,19.2074,19.9143,808800.0],["2019-10-04",19.9625,20.2115,19.8259,19.9223,1202200.0],["2019-10-07",19.8259,20.1312,19.6412,20.0348,787400.0],["2019-10-08",19.9545,20.2597,19.7135,20.0268,992600.0],["2019-10-09",20.1473,20.5409,20.1151,20.3401,425700.0],["2019-10-10",20.2035,20.7417,20.2035,20.573,456200.0],["2019-10-11",20.6855,21.1354,20.5248,20.7016,547900.0],["2019-10-14",20.6775,20.8863,20.5007,20.7337,1318000.0],["2019-10-15",20.8462,21.3041,20.7658,21.2639,643600.0],["2019-10-16",21.2398,21.4647,21.1354,21.3764,416700.0],["2019-10-17",21.3924,21.8101,21.3924,21.7941,583200.0],["2019-10-18",21.6897,21.9226,21.5772,21.6736,826100.0],["2019-10-21",21.7539,22.1957,21.7138,22.1074,549600.0],["2019-10-22",22.1636,22.3082,21.7057,21.7539,538600.0],["2019-10-23",21.6656,22.3725,21.6415,22.0351,770500.0],["2019-10-24",22.0592,22.0993,21.2719,21.778,1014000.0],["2019-10-25",21.6495,22.1716,21.5129,21.9547,906400.0],["2019-10-28",22.0913,22.4367,21.537,22.0913,1612400.0],["2019-10-29",21.9628,22.3805,21.9628,22.0913,836100.0],["2019-10-30",22.027,22.3403,21.9226,22.1074,748900.0],["2019-10-31",22.4608,22.4608,21.8423,21.9146,717300.0],["2019-11-01",22.0913,22.5251,21.8905,22.4849,1161400.0],["2019-11-04",22.5492,22.5974,22.2921,22.4769,976300.0],["2019-11-05",22.6135,22.6536,22.1315,22.4769,850200.0],["2019-11-06",22.3323,22.493,21.9869,22.1234,1544900.0],["2019-11-07",22.3484,22.4608,21.8583,22.0913,832700.0],["2019-11-08",22.0751,22.4407,22.0019,22.2538,691100.0],["2019-11-11",22.0994,22.4407,22.0263,22.3676,418300.0],["2019-11-12",22.465,22.725,22.2619,22.7007,940800.0],["2019-11-13",22.6519,22.7575,22.4163,22.6682,1088700.0],["2019-11-14",22.6763,22.8794,22.6682,22.8713,889400.0],["2019-11-15",22.9119,23.1394,22.8063,23.0744,339800.0],["2019-11-18",23.0988,23.18,22.9444,22.985,826100.0],["2019-11-19",23.0988,23.1394,22.8875,23.0419,729500.0],["2019-11-20",22.9444,23.4319,22.9444,23.2044,930200.0],["2019-11-21",23.1232,23.5294,23.1069,23.2044,777400.0],["2019-11-22",23.3669,23.3669,23.1557,23.2288,448700.0],["2019-11-25",23.5619,23.6513,23.3019,23.4806,1029700.0],["2019-11-26",23.4238,24.6181,23.4238,24.0088,1846700.0],["2019-11-27",23.9681,24.3175,23.7163,24.2769,703300.0],["2019-11-29",24.2119,24.3988,24.1388,24.2119,423000.0],["2019-12-02",24.1144,24.22,23.9356,24.0738,778600.0],["2019-12-03",23.5944,23.83,23.1313,23.245,1352200.0],["2019-12-04",23.3913,23.9681,23.3913,23.7488,864500.0],["2019-12-05",23.7731,24.155,23.7488,23.9356,830800.0],["2019-12-06",23.9925,24.2281,23.8625,23.96,869800.0],["2019-12-09",23.96,24.2038,23.6919,23.7,711700.0],["2019-12-10",23.7325,24.2688,23.6756,23.9113,685300.0],["2019-12-11",23.8706,24.5856,23.8706,24.5206,1074500.0],["2019-12-12",24.3744,24.5044,24.1306,24.2363,1258700.0],["2019-12-13",24.1306,24.3663,23.6269,24.1225,1157100.0],["2019-12-16",24.2931,24.7156,24.1713,24.6425,1044200.0],["2019-12-17",24.74,25.2356,24.6587,24.8456,1201000.0],["2019-12-18",24.8537,25.2519,24.8537,25.0487,897900.0],["2019-12-19",24.8456,25.6825,24.7806,25.4144,2146300.0],["2019-12-20",25.6418,25.6418,25.2275,25.3656,858300.0],["2019-12-23",25.4225,25.4875,24.9919,25.2031,1326600.0],["2019-12-24",25.1869,25.4225,25.065,25.3087,256900.0],["2019-12-26",25.3087,25.3981,24.9269,25.39,817100.0],["2019-12-27",25.3818,25.5525,25.2031,25.3656,616800.0],["2019-12-30",25.3656,26.0562,25.2925,25.7962,1280900.0],["2019-12-31",25.845,26.4056,25.7881,26.0643,1362600.0],["2020-01-02",26.2025,26.3731,25.455,26.0156,11275800.0],["2020-01-03",25.9993,25.9993,24.8619,25.5525,2935100.0],["2020-01-06",25.4794,25.6662,24.9919,25.5525,2962100.0],["2020-01-07",25.4306,25.6662,25.4144,25.4712,1429800.0],["2020-01-08",25.585,25.6175,25.3981,25.5768,1369000.0],["2020-01-09",25.7556,25.9912,25.4956,25.8125,2272400.0],["2020-01-10",25.9018,25.9018,25.5443,25.6256,3707700.0],["2020-01-13",25.6337,25.8368,25.5281,25.7068,3705700.0],["2020-01-14",25.7962,26.0725,25.4875,25.5362,2034400.0],["2020-01-15",25.5362,26.2025,25.5037,25.9993,2094200.0],["2020-01-16",26.0887,26.8037,26.0887,26.7631,1822300.0],["2020-01-17",27.0149,27.0637,26.7874,27.0393,1547400.0],["2020-01-21",26.9906,27.5837,26.9012,27.1449,1632600.0],["2020-01-22",27.4618,27.933,27.2181,27.8518,3782700.0],["2020-01-23",27.9574,28.0549,27.6243,27.9899,1290300.0],["2020-01-24",28.2824,28.4205,27.1856,27.3968,1925000.0],["2020-01-27",26.7306,26.9093,26.2999,26.7387,1829500.0],["2020-01-28",26.3324,27.2018,26.3324,26.9418,1508100.0],["2020-01-29",27.2262,27.5187,27.0474,27.3643,1797800.0],["2020-01-30",27.0231,27.478,26.1781,26.5274,5606400.0],["2020-01-31",26.5031,26.5762,25.8531,26.3893,1640300.0],["2020-02-03",26.5193,26.8281,26.0562,26.1618,1933100.0],["2020-02-04",26.4381,27.3643,26.4381,27.2181,3463800.0],["2020-02-05",26.6899,27.2181,25.8937,26.5356,4737100.0],["2020-02-06",26.365,26.5031,25.6825,26.365,3504200.0],["2020-02-07",26.2756,26.9499,26.2106,26.7062,2324000.0],["2020-02-10",26.6981,27.2668,26.6981,27.1449,1898200.0],["2020-02-11",26.9499,27.5105,26.9499,27.2993,1299400.0],["2020-02-12",27.2912,27.5024,27.1368,27.3724,821100.0],["2020-02-13",27.3074,27.3806,26.6656,26.7631,2421000.0],["2020-02-14",26.6485,26.8286,26.0181,26.3046,1879300.0],["2020-02-18",26.28,26.5911,25.7479,26.1982,3590000.0],["2020-02-19",26.2637,26.5911,25.8052,25.9935,2746500.0],["2020-02-20",26.0836,26.2145,25.2649,25.6742,2073200.0],["2020-02-21",25.4777,25.7397,25.1011,25.6005,1721600.0],["2020-02-24",24.528,25.5023,24.1842,25.3058,2834200.0],["2020-02-25",25.445,25.5923,23.9386,23.9713,4159500.0],["2020-02-26",24.0696,24.6672,23.9795,24.4134,2687200.0],["2020-02-27",23.5947,24.1269,22.9889,23.6357,2650500.0],["2020-02-28",22.7269,23.6111,22.0556,23.3,4373800.0],["2020-03-02",23.3982,25.0274,23.3982,24.9947,2451800.0],["2020-03-03",24.9701,25.4122,23.1936,23.9304,4550000.0],["2020-03-04",24.4134,24.6017,23.4801,23.7257,2025600.0],["2020-03-05",23.0708,23.8485,22.948,23.431,3377700.0],["2020-03-06",22.9234,23.2181,21.024,21.5889,3074800.0],["2020-03-09",19.6486,20.6556,18.4533,19.0182,4738500.0],["2020-03-10",19.7305,20.279,17.9867,19.2311,3052600.0],["2020-03-11",18.6744,19.0428,17.8557,18.2978,3050700.0],["2020-03-12",16.5949,17.6756,15.4815,16.9961,4618400.0],["2020-03-13",17.913,19.444,17.2007,19.3457,3398800.0],["2020-03-16",16.3329,16.7095,13.5084,15.2441,5827400.0],["2020-03-17",15.6043,16.1692,14.409,15.0066,2814700.0],["2020-03-18",14.2453,14.2534,12.4523,13.9833,6083700.0],["2020-03-19",14.0651,16.6031,13.6476,16.3575,5544400.0],["2020-03-20",16.8978,18.1177,15.3096,15.8745,4317100.0],["2020-03-23",15.154,15.5306,14.2043,14.9084,4775600.0],["2020-03-24",15.8663,16.7505,15.678,16.3984,2108500.0],["2020-03-25",16.7423,19.182,16.4803,18.3715,3978300.0],["2020-03-26",18.4288,20.1398,18.2978,19.4276,2335300.0],["2020-03-27",18.4124,19.0674,17.7001,18.6171,2358400.0],["2020-03-30",18.5106,18.9527,17.6428,18.437,1520400.0],["2020-03-31",18.4451,18.6662,17.5528,17.7247,1956300.0],["2020-04-01",17.1598,17.1598,15.9645,16.1364,2232300.0],["2020-04-02",15.9645,16.8651,15.899,16.5294,1172700.0],["2020-04-03",16.3493,16.7423,15.4324,16.2838,1880000.0],["2020-04-06",17.0452,18.0358,17.037,17.8639,1317000.0],["2020-04-07",18.789,19.313,17.8966,18.1914,2180700.0],["2020-04-08",18.5843,18.9282,17.9703,18.8054,1897300.0],["2020-04-09",18.8299,20.4182,18.8217,19.6978,2716900.0],["2020-04-13",19.2966,19.5504,17.6019,18.6744,2097400.0],["2020-04-14",19.2393,19.6568,18.9364,19.6568,1335200.0],["2020-04-15",19.6814,19.6814,18.437,18.568,1619400.0],["2020-04-16",18.5761,18.8136,18.0112,18.568,1101000.0],["2020-04-17",19.1574,19.3948,18.5843,18.789,1440600.0],["2020-04-20",18.5761,18.5761,17.8803,17.9048,1829500.0],["2020-04-21",17.5118,17.6346,17.0288,17.1926,2294800.0],["2020-04-22",17.3399,17.8803,17.258,17.7575,1273300.0],["2020-04-23",17.8557,18.4615,17.8229,18.175,996300.0],["2020-04-24",18.1995,18.5516,18.0194,18.4861,1044000.0],["2020-04-27",18.8054,20.0989,18.6908,20.0089,978700.0],["2020-04-28",20.4673,21.0568,20.0825,20.3118,1488200.0],["2020-04-29",20.6065,21.5807,20.6065,21.2533,1700600.0],["2020-04-30",19.2393,20.3363,18.5106,19.1902,3186200.0],["2020-05-01",18.8627,18.9691,17.6838,18.1586,1947700.0],["2020-05-04",17.7574,18.003,17.4873,17.9949,1739800.0],["2020-05-05",18.175,19.2393,18.1422,18.9855,4743200.0],["2020-05-06",19.2393,19.6568,18.8627,18.8791,2662200.0],["2020-05-07",19.2884,19.7551,19.0755,19.5668,2048900.0],["2020-05-08",20.0498,20.1808,19.7223,20.0989,1363500.0],["2020-05-11",19.9997,20.5373,19.8425,20.3305,1998300.0],["2020-05-12",20.3636,20.7854,20.0575,20.1403,2120500.0],["2020-05-13",20.1651,20.7689,19.1395,19.4372,2847500.0],["2020-05-14",18.9492,19.7102,18.4943,19.6274,1879600.0],["2020-05-15",19.3793,19.5696,18.9823,19.4207,1172500.0],["2020-05-18",19.9748,20.9839,19.95,20.711,2203300.0],["2020-05-19",20.7606,21.4719,20.3057,20.6448,1388600.0],["2020-05-20",21.0418,21.6291,20.9426,21.4471,1386300.0],["2020-05-21",21.5877,21.993,21.5133,21.9186,1653900.0],["2020-05-22",21.6208,22.2742,21.4306,22.1832,1653800.0],["2020-05-26",22.5637,23.9285,22.4562,23.0352,5040000.0],["2020-05-27",23.4901,23.9863,22.8201,23.2337,3426500.0],["2020-05-28",23.5314,23.763,22.7457,23.1344,2067000.0],["2020-05-29",23.3247,23.8292,22.4396,22.878,8902100.0],["2020-06-01",22.878,23.6969,22.7622,23.2585,2071100.0],["2020-06-02",23.5976,24.1187,23.3991,23.9036,2149800.0],["2020-06-03",24.0773,24.9623,23.854,24.8714,3013600.0],["2020-06-04",24.7059,25.2932,24.4661,24.6067,2583800.0],["2020-06-05",25.3345,26.0293,24.3751,24.5322,3735800.0],["2020-06-08",25.0285,25.5165,24.5571,25.3842,3102000.0],["2020-06-09",24.5736,25.1278,24.2262,24.7721,2184600.0],["2020-06-10",24.7887,25.0368,24.4495,24.7804,2169300.0],["2020-06-11",23.5728,23.7548,23.0848,23.1923,2356300.0],["2020-06-12",23.9864,24.3668,23.4901,24.3007,1586500.0],["2020-06-15",23.3991,25.7233,23.2502,25.4503,5629700.0],["2020-06-16",25.8722,26.3519,24.8879,25.2766,3262300.0],["2020-06-17",25.6158,25.988,25.2022,25.4752,6345600.0],["2020-06-18",25.1443,25.7729,24.7886,25.591,4957900.0],["2020-06-19",26.2278,26.2278,24.4578,24.6894,11545100.0],["2020-06-22",24.5157,24.8135,23.4735,24.0525,5807100.0],["2020-06-23",24.5322,24.8135,24.0773,24.2676,4646300.0],["2020-06-24",23.9202,24.3337,23.2254,23.4818,1914400.0],["2020-06-25",23.3495,24.0608,23.2419,23.4818,1894700.0],["2020-06-26",23.366,23.548,21.7283,21.8937,9113500.0],["2020-06-29",22.1419,22.7457,21.8937,22.572,1441000.0],["2020-06-30",22.6299,23.2089,22.4727,23.0765,2107100.0],["2020-07-01",23.1923,23.4735,22.572,23.0683,1585400.0],["2020-07-02",23.4735,23.5728,23.0021,23.1344,1451900.0],["2020-07-06",23.6224,23.6638,23.1179,23.2668,882300.0],["2020-07-07",22.9359,23.06,22.3321,22.39,1154900.0],["2020-07-08",22.3652,23.6307,22.2411,23.5728,2077000.0],["2020-07-09",23.5563,23.6555,22.7622,23.2916,1280200.0],["2020-07-10",23.2998,23.3826,22.9938,23.366,897200.0],["2020-07-13",23.8209,23.8209,22.6464,22.6961,1265100.0],["2020-07-14",22.5637,23.6224,22.5141,23.5728,1207700.0],["2020-07-15",23.9202,24.2097,23.6886,24.0856,1354400.0],["2020-07-16",23.9036,24.0112,23.6803,23.8706,408900.0],["2020-07-17",23.8788,24.1683,23.7382,24.0277,433900.0],["2020-07-20",23.8623,24.2841,23.8623,24.0277,749800.0],["2020-07-21",24.1021,24.6646,23.8954,24.4661,1282200.0],["2020-07-22",24.4413,24.6729,24.2676,24.3172,527500.0],["2020-07-23",24.1849,24.4992,23.8457,24.0029,608000.0],["2020-07-24",23.8292,23.945,23.5893,23.7465,453900.0],["2020-07-27",23.7217,24.251,23.6142,24.1104,638700.0],["2020-07-28",24.0277,24.1931,23.8209,23.8954,552400.0],["2020-07-29",24.0773,24.6232,23.9615,24.4909,1146300.0],["2020-07-30",24.3089,24.4826,23.9202,24.2262,1071000.0],["2020-07-31",24.1849,24.2179,23.2089,23.548,751300.0],["2020-08-03",23.5645,23.8788,23.0517,23.4487,2343000.0],["2020-08-04",23.0848,23.366,22.6464,23.0683,3485500.0],["2020-08-05",22.9938,23.3743,22.8118,23.3495,1255200.0],["2020-08-06",23.2089,23.4322,22.878,22.9111,896100.0],["2020-08-07",22.6712,22.9028,22.4231,22.7291,1476300.0],["2020-08-10",22.8961,22.9295,22.4537,22.7124,868200.0],["2020-08-11",22.6707,22.9545,22.4537,22.5038,1683200.0],["2020-08-12",22.7458,23.0213,22.6039,22.7792,742600.0],["2020-08-13",22.8043,23.0129,22.4453,22.5372,679800.0],["2020-08-14",22.4704,22.7458,22.4119,22.654,724000.0],["2020-08-17",22.7291,22.9044,22.5789,22.8543,765400.0],["2020-08-18",22.8961,23.472,22.7041,22.8376,1223000.0],["2020-08-19",22.8126,22.9712,22.6707,22.6874,963300.0],["2020-08-20",22.5372,22.5372,22.0029,22.028,855100.0],["2020-08-21",22.0447,22.245,21.9445,22.2033,632400.0],["2020-08-24",22.2116,22.3034,21.8777,22.22,904400.0],["2020-08-25",22.3786,22.4119,21.9779,22.0196,1167000.0],["2020-08-26",22.1365,22.7291,21.3185,22.4871,885100.0],["2020-08-27",22.5038,22.5538,22.0781,22.22,906600.0],["2020-08-28",22.1699,22.245,21.2767,21.7609,1319300.0],["2020-08-31",21.861,21.9362,21.5021,21.5438,1070200.0],["2020-09-01",21.5438,22.8376,21.3853,22.2116,1313900.0],["2020-09-02",22.1615,22.5872,21.8777,22.437,912900.0],["2020-09-03",22.3285,22.3952,21.3352,21.6023,1077800.0],["2020-09-04",21.7108,22.0614,20.8928,21.5522,815900.0],["2020-09-08",21.0096,21.1515,20.2,20.8427,1892300.0],["2020-09-09",21.0013,21.4186,20.6507,21.3769,968600.0],["2020-09-10",21.5355,21.9195,21.0681,21.1014,1068800.0],["2020-09-11",21.3185,21.6273,20.9762,21.0096,1286100.0],["2020-09-14",21.1599,21.5605,20.9095,21.3101,1033800.0],["2020-09-15",21.4604,21.7358,21.2851,21.5438,803800.0],["2020-09-16",21.6941,21.8861,21.4103,21.5355,1102300.0],["2020-09-17",21.1181,21.1181,20.6841,20.7759,1030800.0],["2020-09-18",20.8677,20.9596,20.5172,20.6424,1646800.0],["2020-09-21",20.1248,20.5839,20.0664,20.4754,1078500.0],["2020-09-22",20.5756,20.7008,20.0414,20.5088,1094900.0],["2020-09-23",20.5088,20.7342,19.9996,20.0915,849500.0],["2020-09-24",20.1582,20.1582,19.599,19.6741,877000.0],["2020-09-25",19.599,20.008,19.599,19.7743,1096400.0],["2020-09-28",20.0664,20.7592,20.0664,20.6507,544500.0],["2020-09-29",20.7008,20.7676,20.5005,20.5422,599200.0],["2020-09-30",20.5088,20.7926,20.4253,20.5923,503100.0],["2020-10-01",20.826,20.9596,20.5088,20.7676,864600.0],["2020-10-02",20.2083,21.3519,20.2083,21.1181,619500.0],["2020-10-05",21.3769,21.7442,21.2851,21.7191,682300.0],["2020-10-06",21.5605,22.0363,21.427,21.5105,933600.0],["2020-10-07",21.6941,21.8777,21.4103,21.6357,1152000.0],["2020-10-08",21.9779,22.2951,21.7776,22.2867,897100.0],["2020-10-09",22.3535,22.4453,22.0781,22.3702,767100.0],["2020-10-12",22.871,22.9378,22.3619,22.4453,621200.0],["2020-10-13",22.6206,22.6957,22.2617,22.3452,673700.0],["2020-10-14",22.3702,22.7542,22.3034,22.4119,621700.0],["2020-10-15",22.1281,22.8627,21.9028,22.7625,782300.0],["2020-10-16",22.7458,23.3301,22.6791,23.1048,1412500.0],["2020-10-19",23.3552,23.5722,23.0964,23.1214,1636300.0],["2020-10-20",23.3301,23.4553,23.0129,23.0714,475500.0],["2020-10-21",23.1966,23.1966,22.629,22.8961,723500.0],["2020-10-22",22.9295,23.3134,22.8376,23.0881,862100.0],["2020-10-23",23.3301,23.3552,22.654,22.9211,554400.0],["2020-10-26",22.6457,22.7625,21.7859,21.9111,655700.0],["2020-10-27",21.7859,22.1949,21.452,21.5105,553800.0],["2020-10-28",21.0764,21.0764,20.5088,21.0013,1110700.0],["2020-10-29",21.0347,21.427,20.392,21.3352,799100.0],["2020-10-30",21.3268,21.7609,20.4671,20.801,905700.0],["2020-11-02",20.9762,21.5188,20.8427,21.1933,885300.0],["2020-11-03",21.5939,21.7609,21.0764,21.1515,1141400.0],["2020-11-04",21.1682,22.3118,21.1682,22.0948,1686600.0],["2020-11-05",22.7041,23.664,22.5205,22.8627,1748600.0],["2020-11-06",23.2467,23.2467,22.5038,22.8043,676500.0],["2020-11-09",23.8067,24.2279,23.1581,23.3013,1466000.0],["2020-11-10",23.1581,23.6972,22.8969,23.5793,803600.0],["2020-11-11",23.7562,23.7815,23.1412,23.3434,775800.0],["2020-11-12",23.2507,23.3603,22.9559,23.116,1389000.0],["2020-11-13",23.335,23.5624,23.0738,23.4192,886300.0],["2020-11-16",23.8573,24.0679,23.3603,23.9668,1090700.0],["2020-11-17",23.8994,24.1353,23.5287,24.1184,1943500.0],["2020-11-18",24.1521,24.3543,23.5035,23.554,936500.0],["2020-11-19",23.495,23.613,23.2255,23.4192,1934600.0],["2020-11-20",24.1858,24.1858,23.3687,23.5372,1531100.0],["2020-11-23",23.6635,24.0932,23.3687,23.3855,1236900.0],["2020-11-24",23.7309,24.4386,23.5456,24.1774,1559900.0],["2020-11-25",24.1184,24.3375,23.8741,24.2364,559300.0],["2020-11-27",24.3712,24.4554,24.0595,24.1184,1151700.0],["2020-11-30",24.0595,24.1353,23.6888,23.9331,1564000.0],["2020-12-01",24.2195,24.5144,23.9163,24.1521,1028300.0],["2020-12-02",24.2027,24.5144,24.0426,24.3122,1332200.0],["2020-12-03",24.3627,24.6492,24.1774,24.2701,769500.0],["2020-12-04",24.4133,24.5565,24.2701,24.4891,1081100.0],["2020-12-07",24.6155,25.0619,24.6155,24.7165,1199800.0],["2020-12-08",24.6829,25.1293,24.6829,25.0872,1338400.0],["2020-12-09",25.2725,25.4242,25.0114,25.2725,1966600.0],["2020-12-10",25.2725,25.2725,24.4722,25.0367,2065800.0],["2020-12-11",24.7924,25.2557,24.7502,24.9693,625100.0],["2020-12-14",25.0788,25.1967,24.666,24.7671,1146800.0],["2020-12-15",24.9945,25.5421,24.9861,25.5168,866800.0],["2020-12-16",25.6685,26.1992,25.5,26.0307,1444300.0],["2020-12-17",26.056,26.3256,25.9212,26.2413,1360300.0],["2020-12-18",26.1908,26.1908,25.7359,25.9886,1758200.0],["2020-12-21",25.6348,26.1065,25.3652,25.9802,2220400.0],["2020-12-22",26.0223,26.393,25.6769,26.0981,1362000.0],["2020-12-23",26.3087,26.7468,26.1739,26.4351,653400.0],["2020-12-24",26.4182,26.6288,26.115,26.4182,351100.0],["2020-12-28",26.612,26.7215,26.4014,26.4856,694900.0],["2020-12-29",26.6457,26.7131,26.3256,26.334,625700.0],["2020-12-30",26.4604,26.9826,26.3761,26.4688,416700.0],["2020-12-31",26.3845,26.7889,26.2076,26.4856,531900.0],["2021-01-04",26.6204,26.6204,25.6179,26.2076,1482500.0],["2021-01-05",26.115,26.5277,26.0223,26.4856,826000.0],["2021-01-06",26.4688,26.772,25.8201,26.1402,1736900.0],["2021-01-07",26.3003,26.7973,26.2076,26.5109,686800.0],["2021-01-08",26.7047,27.1511,26.5446,27.0922,2061200.0],["2021-01-11",26.7636,27.6566,26.5699,27.4713,597500.0],["2021-01-12",27.724,28.5495,27.6819,28.1452,2495100.0],["2021-01-13",28.3726,28.3811,27.665,27.9346,1668600.0],["2021-01-14",28.1452,28.6928,27.8503,28.44,1383900.0],["2021-01-15",28.0525,28.4737,27.6734,28.3895,1571400.0],["2021-01-19",28.6591,29.2235,28.6591,28.8781,1048600.0],["2021-01-20",28.6928,29.274,28.6928,29.0803,1377200.0],["2021-01-21",29.3077,29.3077,28.6422,28.7265,1314300.0],["2021-01-22",28.499,28.6675,27.9683,28.1368,948500.0],["2021-01-25",28.1368,28.3052,27.606,27.8082,1020800.0],["2021-01-26",28.5495,28.6422,27.2185,27.3028,1633000.0],["2021-01-27",26.949,27.05,26.2666,26.5277,2853900.0],["2021-01-28",26.831,27.8166,26.5951,27.6566,1148000.0],["2021-01-29",27.5723,27.6313,26.7383,27.1848,1045000.0],["2021-02-01",27.4207,27.8419,27.3196,27.5555,1546000.0],["2021-02-02",27.6229,28.4232,27.6229,28.2042,1441000.0],["2021-02-03",28.1873,28.4232,27.7661,28.3979,1823200.0],["2021-02-04",28.4737,30.445,28.44,30.4113,2817500.0],["2021-02-05",31.3632,31.3632,30.4955,30.8325,1424600.0],["2021-02-08",31.1526,31.2369,30.504,30.8409,1483500.0],["2021-02-09",30.9336,31.6833,30.8578,31.4222,2043500.0],["2021-02-10",31.7676,31.8518,31.1442,31.5149,2109100.0],["2021-02-11",31.7844,31.8181,30.782,31.3295,1743500.0],["2021-02-12",31.6688,31.6688,31.2956,31.5161,1424700.0],["2021-02-16",31.5924,31.7875,31.338,31.5161,1473800.0],["2021-02-17",31.1853,31.4992,30.7528,30.9988,1980300.0],["2021-02-18",30.9564,30.9818,30.3712,30.6001,1927000.0],["2021-02-19",31.0412,31.2362,30.7867,30.9564,1873300.0],["2021-02-22",30.8376,30.914,30.5238,30.668,1980700.0],["2021-02-23",30.6086,30.8715,29.8538,30.7274,2580600.0],["2021-02-24",30.5577,30.8716,29.8792,30.1846,1677400.0],["2021-02-25",30.0828,30.2948,29.1583,29.2347,1134700.0],["2021-02-26",29.3025,29.4297,28.3526,29.0481,2773200.0],["2021-03-01",29.6757,29.9047,29.1583,29.8029,1191800.0],["2021-03-02",29.8029,30.1591,29.6757,29.998,1302200.0],["2021-03-03",30.21,30.21,29.752,29.7944,1496100.0],["2021-03-04",29.7096,30.0489,29.0735,29.7096,1405600.0],["2021-03-05",29.8538,30.1082,29.1753,29.3025,1380200.0],["2021-03-08",29.4043,29.9216,29.2601,29.8538,1191100.0],["2021-03-09",30.0828,30.7952,29.9725,30.439,1542500.0],["2021-03-10",30.8631,31.1175,30.5747,30.8122,2132500.0],["2021-03-11",30.9648,31.355,30.897,31.1938,2276100.0],["2021-03-12",30.9988,31.2108,30.7867,31.0072,2228300.0],["2021-03-15",31.1938,31.7875,31.0072,31.6772,1008800.0],["2021-03-16",31.7875,32.025,31.338,31.5161,1099000.0],["2021-03-17",31.3804,31.7621,31.0751,31.6348,1010400.0],["2021-03-18",31.584,31.6433,30.6425,30.8461,1420000.0],["2021-03-19",30.8546,31.1345,30.4644,30.9394,2578800.0],["2021-03-22",30.8122,31.5416,30.7867,31.3974,1105200.0],["2021-03-23",31.3719,31.5585,30.9903,31.1175,2174600.0],["2021-03-24",31.2447,31.7451,31.109,31.1769,1965100.0],["2021-03-25",31.109,31.4652,30.5917,31.2532,954000.0],["2021-03-26",31.2786,31.3804,30.7783,31.2023,1293100.0],["2021-03-29",31.1429,31.2956,30.7698,30.8631,2504400.0],["2021-03-30",30.7104,31.4992,30.7019,31.4737,1753700.0],["2021-03-31",31.5331,31.7875,31.0242,31.1769,2412100.0],["2021-04-01",31.4228,31.7621,31.2023,31.7112,900100.0],["2021-04-05",31.9571,32.3218,31.7621,31.8214,1076800.0],["2021-04-06",31.9062,31.9062,31.567,31.6348,1408800.0],["2021-04-07",31.7197,32.2455,31.6433,32.2285,1018600.0],["2021-04-08",32.483,32.6102,32.0844,32.1861,840400.0],["2021-04-09",32.7289,32.7289,32.0419,32.237,793000.0],["2021-04-12",32.2031,32.2625,32.008,32.2285,1095900.0],["2021-04-13",32.3473,32.6356,31.9656,32.5848,1049600.0],["2021-04-14",32.466,33.5516,32.466,33.0682,1276900.0],["2021-04-15",32.941,33.2124,32.8731,33.1021,697100.0],["2021-04-16",33.2887,33.7636,33.1445,33.6703,825800.0],["2021-04-19",33.7127,33.9163,33.5431,33.7891,1044900.0],["2021-04-20",33.7891,33.8824,33.0597,33.3141,713000.0],["2021-04-21",33.2293,33.7891,33.2293,33.6788,1131500.0],["2021-04-22",33.8569,34.7983,33.6958,34.1198,1524800.0],["2021-04-23",34.1707,35.2394,34.1538,35.2224,1124500.0],["2021-04-26",35.4175,35.4768,35.0697,35.2648,1294700.0],["2021-04-27",35.3411,35.7822,35.2733,35.6549,822800.0],["2021-04-28",35.638,36.1638,35.5871,36.062,1653200.0],["2021-04-29",36.1129,36.4182,35.3496,35.9433,1799100.0],["2021-04-30",35.638,36.291,35.638,36.1808,1227300.0],["2021-05-03",36.4946,37.0289,36.3504,36.7914,1227000.0],["2021-05-04",36.7999,36.8508,35.7482,36.5539,1045500.0],["2021-05-05",36.9017,37.5887,36.7236,37.436,1153500.0],["2021-05-06",37.6141,38.0382,37.2579,38.0042,970300.0],["2021-05-07",37.7413,38.3604,37.2324,38.1484,2094000.0],["2021-05-10",38.174,38.4384,37.9096,37.9608,1298700.0],["2021-05-11",37.4064,37.5002,36.3403,36.98,1455400.0],["2021-05-12",37.1164,37.1761,35.2146,35.479,2318600.0],["2021-05-13",35.6922,36.383,35.5216,36.2039,1903000.0],["2021-05-14",36.4171,37.2103,36.2295,37.1079,1403000.0],["2021-05-17",37.0568,37.1762,36.5194,36.7753,795200.0],["2021-05-18",36.7412,37.0823,36.3233,36.3489,890400.0],["2021-05-19",35.6069,35.9224,35.3169,35.8542,1687000.0],["2021-05-20",35.8713,36.4256,35.8286,36.0418,1776300.0],["2021-05-21",36.1783,36.528,36.093,36.2124,1378600.0],["2021-05-24",36.4512,36.5877,36.1442,36.4683,1002000.0],["2021-05-25",36.6047,37.142,36.3318,36.4171,1183200.0],["2021-05-26",36.4427,36.9288,36.0504,36.7753,1420400.0],["2021-05-27",36.98,37.1335,36.5962,36.7838,1966600.0],["2021-05-28",37.3894,37.3894,36.7753,37.2188,899200.0],["2021-06-01",37.5258,37.5514,36.4597,36.7412,1712300.0],["2021-06-02",36.7412,36.8947,36.3574,36.8009,1537700.0],["2021-06-03",37.6196,37.6196,36.2124,36.7156,1030400.0],["2021-06-04",36.7838,36.9544,36.4086,36.9459,909700.0],["2021-06-07",37.4064,37.6793,37.0312,37.0909,1585800.0],["2021-06-08",37.125,37.9437,37.0141,37.8243,1700500.0],["2021-06-09",37.9011,37.9096,37.2529,37.3041,789000.0],["2021-06-10",37.6111,37.7305,37.2103,37.5343,839500.0],["2021-06-11",37.739,37.7902,37.5258,37.6793,1009100.0],["2021-06-14",37.6793,37.7987,37.0397,37.125,963600.0],["2021-06-15",37.2956,38.0631,37.2529,37.7817,1776500.0],["2021-06-16",37.9267,38.609,37.8329,38.4299,2233000.0],["2021-06-17",38.609,38.9245,37.4576,38.2081,1688900.0],["2021-06-18",37.7135,37.9267,37.5685,37.6452,1287800.0],["2021-06-21",38.0034,38.6004,37.9352,38.5066,1178900.0],["2021-06-22",38.5322,38.9842,38.3616,38.8307,1100400.0],["2021-06-23",38.916,39.658,38.8733,39.4618,1381600.0],["2021-06-24",39.5215,39.7774,39.4192,39.4789,1747300.0],["2021-06-25",39.078,40.3061,38.8222,40.0673,3705000.0],["2021-06-28",40.1697,40.3232,39.4277,39.9394,1097300.0],["2021-06-29",40.1015,40.1868,39.7006,39.9309,749800.0],["2021-06-30",39.8968,39.9224,39.3424,39.6409,1141800.0],["2021-07-01",39.7347,40.1356,39.6494,39.7006,958100.0],["2021-07-02",39.8797,40.0247,39.3765,39.9053,990400.0],["2021-07-06",40.2123,40.6985,39.9735,40.4682,2550700.0],["2021-07-07",40.5194,41.3125,40.3744,41.1846,1320900.0],["2021-07-08",40.5791,40.7411,39.7774,40.1867,2149900.0],["2021-07-09",40.4938,40.852,40.2379,40.6899,1898600.0],["2021-07-12",40.8179,41.304,40.5791,40.9373,2369500.0],["2021-07-13",41.2102,41.2102,39.5386,39.6921,2914000.0],["2021-07-14",39.7774,39.965,38.8989,38.9927,2279100.0],["2021-07-15",38.7539,39.223,38.5322,38.7966,3176000.0],["2021-07-16",38.9927,39.0098,38.2593,38.2849,2744100.0],["2021-07-19",37.0226,37.7987,36.9885,37.2785,1847000.0],["2021-07-20",37.5855,38.6175,37.4661,38.2849,1565500.0],["2021-07-21",38.5748,39.3765,38.5578,39.2912,2108700.0],["2021-07-22",39.1889,39.7177,38.9074,39.385,2049800.0],["2021-07-23",39.7177,40.1782,39.6153,39.9309,1520000.0],["2021-07-26",39.8797,40.2123,39.7859,40.0076,1595200.0],["2021-07-27",39.7688,40.1014,39.368,39.965,2390600.0],["2021-07-28",40.0076,40.255,39.513,40.0929,1627500.0],["2021-07-29",40.7923,42.9585,40.7923,42.7453,2282500.0],["2021-07-30",43.0182,43.5129,42.3018,43.0438,3825800.0],["2021-08-02",43.5641,43.9649,42.191,42.2421,4068000.0],["2021-08-03",42.3018,42.6515,40.562,40.8434,4660600.0],["2021-08-04",40.7923,41.3637,40.5535,41.2528,3771300.0],["2021-08-05",41.5001,41.7048,41.0055,41.3637,2523400.0],["2021-08-06",41.4746,41.6878,40.4341,40.7667,2453600.0],["2021-08-09",40.6124,40.7324,40.1751,40.4752,1828800.0],["2021-08-10",40.5952,40.981,40.2008,40.4666,1921200.0],["2021-08-11",41.3754,41.384,40.3466,40.7667,3828500.0],["2021-08-12",40.7838,41.9841,40.7324,41.8469,2615700.0],["2021-08-13",41.9155,42.207,40.981,41.8212,4776500.0],["2021-08-16",41.5983,42.5071,41.444,42.2328,2156600.0],["2021-08-17",42.0613,42.2242,40.5609,40.8353,2078400.0],["2021-08-18",40.681,41.0239,40.218,40.2694,2577200.0],["2021-08-19",39.7293,40.398,39.4892,39.6693,1809100.0],["2021-08-20",39.7379,40.4923,39.7379,40.2437,813600.0],["2021-08-23",40.5524,41.0753,40.5524,40.6295,976100.0],["2021-08-24",40.8096,41.4869,40.8096,41.1096,665900.0],["2021-08-25",41.101,42.1556,41.101,41.9584,1340800.0],["2021-08-26",41.9413,42.3699,41.8041,41.9498,729700.0],["2021-08-27",40.6552,41.744,40.158,41.4697,4110100.0],["2021-08-30",41.7612,42.6528,41.3497,42.027,2632400.0],["2021-08-31",42.1127,42.6528,42.087,42.3356,1762200.0],["2021-09-01",42.4642,42.9615,42.2756,42.7557,1633400.0],["2021-09-02",43.0043,43.2358,42.6528,42.8586,1168600.0],["2021-09-03",42.8758,43.0729,42.7129,42.9443,817900.0],["2021-09-07",42.9615,43.1415,42.2242,42.327,1536000.0],["2021-09-08",42.267,42.2928,41.6498,42.1384,999200.0],["2021-09-09",42.1041,42.6786,41.7012,42.1041,1432400.0],["2021-09-10",42.2327,42.4728,41.8126,41.8469,950600.0],["2021-09-13",43.836,43.836,41.9155,42.267,2539000.0],["2021-09-14",42.2928,42.4814,41.907,42.1127,1618100.0],["2021-09-15",42.0441,43.4759,41.9327,43.3301,2097400.0],["2021-09-16",43.2015,43.6559,43.0815,43.5445,1919100.0],["2021-09-17",43.716,44.1532,43.4502,43.7845,3793800.0],["2021-09-20",42.85,42.85,39.8236,40.3123,3800700.0],["2021-09-21",40.6895,41.7526,40.4409,40.7067,2648100.0],["2021-09-22",40.981,41.2982,40.6981,41.1611,1908900.0],["2021-09-23",41.3925,42.3013,41.3497,41.7269,2307200.0],["2021-09-24",41.4954,41.8212,41.0239,41.4183,1712600.0],["2021-09-27",41.4526,41.5297,40.9553,41.444,1057300.0],["2021-09-28",42.1384,42.207,40.0294,40.1751,2839400.0],["2021-09-29",40.2951,40.8438,40.2266,40.6295,850600.0],["2021-09-30",40.9553,41.4183,40.398,40.5352,2059200.0],["2021-10-01",40.2866,41.2039,40.1665,41.0753,900300.0],["2021-10-04",41.0239,41.5126,39.7122,39.9093,1380600.0],["2021-10-05",40.1151,41.1439,39.695,40.9467,1570100.0],["2021-10-06",40.5781,41.1182,40.0122,40.7238,1933900.0],["2021-10-07",41.2982,42.73,41.1782,41.967,2050500.0],["2021-10-08",42.0956,42.6357,41.6498,42.3699,1013800.0],["2021-10-11",42.4985,43.0129,41.8898,41.9241,1005600.0],["2021-10-12",42.1813,42.61,41.9241,42.2413,1583100.0],["2021-10-13",42.3871,42.85,42.0356,42.7386,824200.0],["2021-10-14",43.2873,44.1189,43.1415,43.9732,1739900.0],["2021-10-15",44.5476,44.6076,43.9989,44.1103,1016200.0],["2021-10-18",44.2304,44.6076,43.9474,44.479,2159500.0],["2021-10-19",44.5904,45.6707,44.359,45.4478,1782100.0],["2021-10-20",45.6964,46.288,45.4563,45.8679,1409700.0],["2021-10-21",45.9022,47.051,45.8679,46.6309,2728800.0],["2021-10-22",46.7081,47.3425,46.468,47.2911,1694700.0],["2021-10-25",47.5054,48.0284,47.1625,47.694,3124800.0],["2021-10-26",47.9169,48.8086,47.8398,48.2599,2266000.0],["2021-10-27",48.097,48.1999,47.1196,47.2568,1812700.0],["2021-10-28",47.8655,49.2973,47.8055,48.2856,2838800.0],["2021-10-29",48.3799,48.7657,47.6597,48.1398,2321500.0],["2021-11-01",48.5428,48.5599,47.0767,47.5226,5419200.0],["2021-11-02",47.4711,47.8569,47.0767,47.4282,3113300.0],["2021-11-03",47.4797,49.4601,47.1539,49.4173,3684200.0],["2021-11-04",49.8888,50.6519,49.3487,50.5404,3238500.0],["2021-11-05",50.9605,51.6035,50.789,51.2949,4193700.0],["2021-11-08",51.3723,51.7512,50.3306,50.5372,1591400.0],["2021-11-09",50.9677,51.2088,50.2876,51.1829,1351200.0],["2021-11-10",50.3134,50.3564,49.6074,49.9174,1907500.0],["2021-11-11",50.3564,50.8558,50.1412,50.7439,1977900.0],["2021-11-12",50.7697,52.0008,50.6492,51.777,5605200.0],["2021-11-15",52.0267,52.1902,50.9247,50.9935,1563900.0],["2021-11-16",51.0968,51.5962,50.6492,51.2776,936300.0],["2021-11-17",51.0021,51.424,50.7955,51.0108,1130100.0],["2021-11-18",50.9677,51.381,50.3823,51.0538,874000.0],["2021-11-19",50.9677,51.1571,50.4081,50.7955,1100500.0],["2021-11-22",51.2088,51.3121,49.022,49.5213,6163200.0],["2021-11-23",49.4697,49.7538,48.3677,48.6346,2359000.0],["2021-11-24",48.3591,49.3664,48.118,49.2458,1204400.0],["2021-11-26",47.6014,47.7822,46.6544,47.1365,1199300.0],["2021-11-29",47.9975,49.0736,47.8425,48.9014,1495600.0],["2021-11-30",48.5399,48.6776,46.9385,47.0849,4335100.0],["2021-12-01",47.7822,48.824,46.1895,46.2153,2710100.0],["2021-12-02",46.112,48.0061,45.6729,47.5326,3869300.0],["2021-12-03",47.6703,47.9975,45.2252,45.7762,3659200.0],["2021-12-06",45.9915,46.7835,45.208,46.3272,3546300.0],["2021-12-07",46.9471,47.9028,46.7147,47.0332,1732200.0],["2021-12-08",46.9213,47.5239,46.7491,47.0849,2687600.0],["2021-12-09",46.8438,47.4379,46.2411,46.4306,2151100.0],["2021-12-10",46.8955,47.2226,46.2584,46.5941,909500.0],["2021-12-13",46.5941,46.9127,45.5954,45.6127,1643800.0],["2021-12-14",45.0358,45.8968,44.7001,45.208,1191800.0],["2021-12-15",45.0617,45.957,43.9424,45.6557,1777100.0],["2021-12-16",46.508,46.8868,44.106,44.4159,1965300.0],["2021-12-17",44.0027,44.9756,43.3484,44.7689,2556400.0],["2021-12-20",43.8133,43.8133,42.4444,43.5636,2244100.0],["2021-12-21",44.304,44.8636,44.2265,44.7689,1137700.0],["2021-12-22",44.7689,47.1365,44.6656,46.9729,2010000.0],["2021-12-23",47.2571,48.2816,46.9902,47.7736,1967500.0],["2021-12-27",48.0491,48.3763,47.9114,48.3418,525900.0],["2021-12-28",48.6173,48.7637,47.4637,47.7564,987500.0],["2021-12-29",47.6359,47.8425,46.7921,46.8094,578200.0],["2021-12-30",46.7835,47.5067,46.7405,46.7749,441400.0],["2021-12-31",46.7921,47.3776,46.663,47.2657,671600.0],["2022-01-03",47.3862,48.1266,46.5253,46.6716,1062000.0],["2022-01-04",47.1365,48.2127,46.9127,47.8425,2614500.0],["2022-01-05",47.9803,48.118,44.1491,44.2524,2406600.0],["2022-01-06",45.1047,45.1047,43.5206,44.304,2498500.0],["2022-01-07",44.304,44.7087,43.7788,43.9252,987200.0],["2022-01-10",43.2106,43.6153,41.9709,43.1676,1881600.0],["2022-01-11",43.7014,45.0961,43.2192,44.9239,2112200.0],["2022-01-12",45.1822,46.0087,44.8464,45.4146,2753900.0],["2022-01-13",46.3961,46.6027,44.5881,44.657,3121200.0],["2022-01-14",43.7444,44.416,43.2709,44.0716,1453200.0],["2022-01-18",43.2106,44.1232,42.7457,44.0199,2930400.0],["2022-01-19",44.3471,44.6312,43.3656,43.555,2010900.0],["2022-01-20",43.9338,44.9928,43.4517,43.6497,2419000.0],["2022-01-21",43.3053,43.5722,42.1431,42.2636,2070800.0],["2022-01-24",40.5331,41.506,38.7251,41.3596,3665000.0],["2022-01-25",40.3351,41.1444,39.7841,40.5417,1479800.0],["2022-01-26",41.5146,42.0656,39.7324,40.0338,1802400.0],["2022-01-27",40.9119,41.902,40.1457,40.4212,2758100.0],["2022-01-28",40.2662,41.7901,39.5516,41.7556,1582600.0],["2022-01-31",41.747,44.0544,41.7384,43.951,2729500.0],["2022-02-01",44.0888,45.4749,43.9941,45.3716,3318700.0],["2022-02-02",45.6901,46.5425,44.9755,46.3444,3374700.0],["2022-02-03",45.3113,46.3444,42.6596,42.7457,5805400.0],["2022-02-04",43.4861,43.5722,41.5834,42.8921,3037100.0],["2022-02-07",42.9265,43.7444,42.7974,43.1934,3218800.0],["2022-02-08",43.3914,43.5292,41.5662,42.5994,3466500.0],["2022-02-09",43.4861,44.1404,43.4345,43.5981,4002000.0],["2022-02-10",42.9782,44.2179,41.8934,42.4788,10708200.0],["2022-02-11",42.6682,43.004,40.2318,40.645,2414100.0],["2022-02-14",40.4113,41.173,40.2209,40.4806,1982400.0],["2022-02-15",41.1903,41.8395,41.0259,41.7962,1831400.0],["2022-02-16",41.4673,41.6837,40.9912,41.45,1218600.0],["2022-02-17",40.9912,41.3374,39.2775,39.4506,2598100.0],["2022-02-18",39.6064,39.918,38.9313,39.5631,2559000.0],["2022-02-22",39.2256,39.5977,38.0917,38.8015,2465100.0],["2022-02-23",39.364,40.2296,38.4726,38.5158,4233900.0],["2022-02-24",36.5251,39.4246,36.3261,39.2429,7746900.0],["2022-02-25",39.3467,40.9133,39.0957,40.8008,2543400.0],["2022-02-28",39.9872,41.1817,39.9872,40.5671,1997000.0],["2022-03-01",40.5412,40.7749,38.5937,38.9919,2390300.0],["2022-03-02",39.4333,41.1903,39.2256,41.0432,2513200.0],["2022-03-03",41.2855,41.424,39.5112,39.9526,2226300.0],["2022-03-04",39.2515,39.3035,37.2955,37.7715,2979500.0],["2022-03-07",37.6849,38.0485,34.9672,35.1316,2662600.0],["2022-03-08",35.7548,36.3693,34.6642,35.4952,3205200.0],["2022-03-09",37.0877,38.0052,36.7675,37.6244,2762400.0],["2022-03-10",36.8627,37.6417,36.4992,36.9925,2664200.0],["2022-03-11",37.4945,38.0138,36.6982,36.7588,2580000.0],["2022-03-14",36.9752,37.8321,35.902,36.153,2375000.0],["2022-03-15",36.352,37.633,36.1616,37.2954,1863600.0],["2022-03-16",38.1437,39.7362,37.9446,39.3554,2112700.0],["2022-03-17",39.2169,40.922,39.1044,40.8181,1903700.0],["2022-03-18",40.394,41.45,40.0132,40.9393,3776400.0],["2022-03-21",40.9826,41.4327,39.7449,40.195,1605000.0],["2022-03-22",40.3421,41.2076,40.3421,40.6104,1611600.0],["2022-03-23",40.1603,41.0085,39.918,39.9613,1502300.0],["2022-03-24",40.2382,40.697,39.8314,40.3334,1372200.0],["2022-03-25",40.4546,40.645,39.8487,40.0565,1312700.0],["2022-03-28",40.0651,40.4287,39.3814,40.2815,812300.0],["2022-03-29",40.9999,41.8221,40.8354,41.6058,1416000.0],["2022-03-30",41.1384,41.4932,40.1603,40.4113,1135900.0],["2022-03-31",41.0172,43.6224,40.6797,42.3328,5958200.0],["2022-04-01",42.5838,43.0339,41.8654,42.7742,1870700.0],["2022-04-04",42.7742,43.3541,42.3674,42.6357,2464300.0],["2022-04-05",42.5232,42.6184,40.42,40.5412,1770100.0],["2022-04-06",39.8487,40.195,38.4379,38.9053,1712600.0],["2022-04-07",39.0351,39.0351,37.4166,38.1783,2937500.0],["2022-04-08",38.2995,38.7668,38.0398,38.3081,1745600.0],["2022-04-11",38.1177,38.36,37.2176,37.2781,2367800.0],["2022-04-12",37.659,38.3427,36.5684,36.9406,2181500.0],["2022-04-13",37.3733,38.2216,37.0531,38.135,1038900.0],["2022-04-14",38.0744,38.3947,36.9579,36.9752,1143200.0],["2022-04-18",36.8107,37.1137,36.127,36.4126,876800.0],["2022-04-19",36.5424,38.2042,36.352,38.0398,1500400.0],["2022-04-20",38.2389,39.1563,37.9792,38.862,2303500.0],["2022-04-21",39.5718,39.8141,35.7029,35.8846,3244600.0],["2022-04-22",36.127,36.127,34.3527,34.4738,2341000.0],["2022-04-25",34.4306,35.2788,34.0411,35.1836,1823800.0],["2022-04-26",34.6296,34.7768,32.8813,33.0803,3137600.0],["2022-04-27",33.1409,33.7814,32.5437,33.3833,2149000.0],["2022-04-28",33.1669,33.6083,31.8513,33.3054,3122800.0],["2022-04-29",32.8899,33.7901,31.3233,31.4099,3989100.0],["2022-05-02",31.306,32.7428,31.1935,32.0677,3378900.0],["2022-05-03",32.0244,33.8334,31.9552,33.4179,10118200.0],["2022-05-04",33.115,35.2095,33.115,35.0884,3657600.0],["2022-05-05",34.5431,34.7595,32.8207,33.2275,2449100.0],["2022-05-06",32.9765,33.1842,31.9205,32.6216,3987700.0],["2022-05-09",32.1021,32.6347,30.8275,31.0108,3457400.0],["2022-05-10",31.7355,32.3379,30.9061,31.8315,2439800.0],["2022-05-11",31.4561,32.3204,30.8624,30.9323,2399700.0],["2022-05-12",30.3735,31.6569,30.2251,31.037,4906200.0],["2022-05-13",31.7617,33.3943,31.7006,32.8879,2825200.0],["2022-05-16",32.9577,33.3943,32.303,32.7919,1736000.0],["2022-05-17",33.7086,34.3197,32.853,33.5427,2466600.0],["2022-05-18",33.0887,33.6125,31.4561,31.6482,3446200.0],["2022-05-19",31.3601,32.0323,30.6354,30.7576,3557000.0],["2022-05-20",31.4648,32.0847,30.7838,32.076,2817900.0],["2022-05-23",32.3291,32.5038,31.5172,32.0236,3444800.0],["2022-05-24",31.6918,31.7093,30.391,31.2815,2093900.0],["2022-05-25",30.9934,32.0498,30.9235,31.8752,2076100.0],["2022-05-26",32.4339,33.7959,32.2855,33.6824,2557400.0],["2022-05-27",33.9967,34.5816,33.9181,34.5729,1405700.0],["2022-05-31",34.5729,34.5903,33.2371,33.6387,3772500.0],["2022-06-01",33.953,34.8086,32.949,33.5863,1648700.0],["2022-06-02",33.5165,34.6253,33.4379,34.6165,1133900.0],["2022-06-03",34.0316,34.9046,33.8483,34.6864,1734300.0],["2022-06-06",35.1666,35.5594,34.634,34.7999,1790600.0],["2022-06-07",34.4943,34.8785,34.084,34.4856,2933800.0],["2022-06-08",34.538,34.538,33.5689,33.6824,1998900.0],["2022-06-09",33.499,33.726,32.9665,32.9752,2751800.0],["2022-06-10",32.1633,32.4164,31.0545,31.395,1687000.0],["2022-06-13",30.3386,30.391,28.9068,29.1687,2701100.0],["2022-06-14",29.3258,29.5092,28.6361,28.9766,1920900.0],["2022-06-15",29.4917,30.5568,29.3608,30.0417,4729700.0],["2022-06-16",28.8631,29.0465,27.2567,27.6234,3228300.0],["2022-06-17",27.8155,28.5663,27.6758,28.252,5352700.0],["2022-06-21",29.1338,29.4393,28.2607,28.3829,2878600.0],["2022-06-22",27.702,28.3568,27.6234,28.1821,2445000.0],["2022-06-23",28.1821,28.9854,28.0861,28.7234,1903700.0],["2022-06-24",29.3084,29.9894,29.0377,29.7798,4440700.0],["2022-06-27",29.8147,30.0679,29.4044,29.483,1387300.0],["2022-06-28",29.6751,30.033,28.7234,28.7671,1692700.0],["2022-06-29",28.7584,28.8369,27.7893,28.3306,1630800.0],["2022-06-30",27.6496,27.9639,26.7503,27.6409,1819600.0],["2022-07-01",27.6059,28.2433,27.2218,28.0163,1458100.0],["2022-07-05",27.4139,28.4528,26.8813,28.3742,1602300.0],["2022-07-06",28.2956,28.7496,27.4313,27.667,2223200.0],["2022-07-07",28.1647,28.6623,28.1036,28.5314,1567200.0],["2022-07-08",28.2083,28.5226,27.6845,27.929,1935400.0],["2022-07-11",27.7631,27.7805,27.2567,27.5885,1585000.0],["2022-07-12",27.7543,28.2433,27.44,27.5885,1857300.0],["2022-07-13",27.0646,27.3877,26.5495,27.2654,1195800.0],["2022-07-14",26.7503,26.7503,26.2003,26.6543,1356000.0],["2022-07-15",27.0996,28.1123,26.8813,27.9552,2478300.0],["2022-07-18",28.2433,28.706,27.9901,28.1036,1550800.0],["2022-07-19",28.6187,29.6663,28.6187,29.5616,1489600.0],["2022-07-20",29.579,30.2425,29.1425,30.1116,1668000.0],["2022-07-21",29.7536,30.6616,29.0814,30.618,3415300.0],["2022-07-22",30.6442,31.2378,30.1465,30.5569,2561300.0],["2022-07-25",30.7315,30.7402,30.164,30.6703,1655600.0],["2022-07-26",30.6616,30.8188,30.0767,30.4608,3626700.0],["2022-07-27",30.5656,31.1418,30.3211,31.037,2275700.0],["2022-07-28",30.8013,32.8879,30.7053,32.7569,2598300.0],["2022-07-29",33.0887,34.3808,33.0712,33.9705,2863700.0],["2022-08-01",33.5776,34.1364,33.499,33.6038,3807700.0],["2022-08-02",33.1673,33.4292,32.4863,32.9403,2893600.0],["2022-08-03",33.1673,33.988,32.9141,33.8395,2264800.0],["2022-08-04",33.8832,33.953,33.2284,33.5078,2712800.0],["2022-08-05",33.0014,33.5951,32.9403,33.1411,1031300.0],["2022-08-08",32.168,32.2825,30.988,31.0761,5736200.0],["2022-08-09",30.7767,30.8912,29.4646,30.0458,5920300.0],["2022-08-10",30.5653,31.5604,30.5301,31.1289,3572700.0],["2022-08-11",31.3755,31.5516,30.2395,30.2483,3652400.0],["2022-08-12",30.6358,30.9968,30.1163,30.9968,4071300.0],["2022-08-15",30.3188,31.5076,30.3188,31.3667,3323700.0],["2022-08-16",31.261,31.6045,30.8736,31.5076,3563400.0],["2022-08-17",30.9352,30.9704,29.8521,30.1427,2990700.0],["2022-08-18",29.9842,30.5477,29.8345,30.4949,1685000.0],["2022-08-19",30.2307,30.2572,29.4558,29.5527,1677400.0],["2022-08-22",29.1652,29.2092,28.5312,28.9451,2133700.0],["2022-08-23",28.9451,29.7552,28.9451,29.3501,1560100.0],["2022-08-24",29.3325,29.8433,29.3149,29.491,2075300.0],["2022-08-25",29.5527,30.5301,29.4998,30.5213,1535000.0],["2022-08-26",30.6006,30.6974,29.1212,29.1388,2018600.0],["2022-08-29",28.9715,29.3061,28.7777,28.9274,1439300.0],["2022-08-30",29.218,29.3677,28.4079,28.7689,1783900.0],["2022-08-31",29.1036,29.5615,28.6104,28.6457,2483200.0],["2022-09-01",28.3903,28.8042,27.8707,28.7601,1612300.0],["2022-09-02",29.2092,29.3589,28.223,28.4079,1139600.0],["2022-09-06",27.906,28.3286,27.5009,27.8795,4945800.0],["2022-09-07",28.0292,28.5752,27.6682,28.4695,1615800.0],["2022-09-08",28.0733,28.7513,27.8267,28.6633,1310300.0],["2022-09-09",28.9803,29.3413,28.8218,29.1212,2880800.0],["2022-09-12",29.3942,29.6936,29.1036,29.4206,2583800.0],["2022-09-13",28.311,28.496,27.5537,27.7298,2509800.0],["2022-09-14",27.9412,28.0821,27.4569,27.8443,3630300.0],["2022-09-15",27.5097,28.4519,27.5097,27.6682,1801600.0],["2022-09-16",27.1222,27.5625,26.8581,27.2015,7961400.0],["2022-09-19",26.8493,27.6858,26.6995,27.4569,2373400.0],["2022-09-20",26.999,27.2279,26.18,26.5234,1874300.0],["2022-09-21",26.7876,26.9197,25.8014,25.8102,1781700.0],["2022-09-22",25.8454,25.8806,24.5157,24.8151,3783700.0],["2022-09-23",24.5421,24.5421,23.2564,23.732,2626700.0],["2022-09-26",23.4502,23.8552,22.9835,23.3181,2741900.0],["2022-09-27",23.7672,24.1194,23.1596,23.4766,1890700.0],["2022-09-28",23.6351,24.2779,23.4942,24.1458,2019700.0],["2022-09-29",23.6791,23.6791,22.9306,23.1067,1646500.0],["2022-09-30",23.1772,23.3885,22.7105,22.7545,2998500.0],["2022-10-03",23.3181,23.9609,22.957,23.7143,3465900.0],["2022-10-04",24.639,25.1321,24.3131,24.956,3224200.0],["2022-10-05",24.3836,25.0088,24.2691,24.9472,2266600.0],["2022-10-06",24.8503,25.044,24.2515,24.3396,1542500.0],["2022-10-07",23.8288,23.9345,23.2388,23.4854,2214300.0],["2022-10-10",23.5735,24.0666,23.0187,23.1684,2264500.0],["2022-10-11",23.0187,23.0803,22.3847,22.7897,2780200.0],["2022-10-12",22.5784,22.9835,22.1293,22.7017,4119200.0],["2022-10-13",22.0148,23.6351,21.6538,23.4414,2578200.0],["2022-10-14",23.8817,23.9697,22.367,22.3935,1800500.0],["2022-10-17",23.142,23.7496,23.0715,23.2476,3060500.0],["2022-10-18",24.0842,24.2075,23.3621,23.6703,2396400.0],["2022-10-19",23.3445,23.4149,22.3758,22.8073,6199700.0],["2022-10-20",22.8073,23.3093,22.367,22.6136,2696400.0],["2022-10-21",22.596,23.3621,22.2349,23.2476,3835100.0],["2022-10-24",23.4854,23.5118,22.7985,23.3269,2011600.0],["2022-10-25",23.3357,24.5597,23.3357,24.5245,3757500.0],["2022-10-26",24.4012,25.1585,24.3396,24.7094,2866700.0],["2022-10-27",25.1673,25.2906,24.7622,24.9912,1460900.0],["2022-10-28",24.8239,25.3787,24.4628,25.3434,1928200.0],["2022-10-31",25.1233,25.1849,24.6566,24.9031,4212800.0],["2022-11-01",25.273,25.3875,24.7975,24.9648,2921700.0],["2022-11-02",24.9296,25.6869,24.4805,24.5069,3281800.0],["2022-11-03",23.8905,24.3924,23.6703,23.9345,2891500.0],["2022-11-04",24.4276,24.912,24.1282,24.6037,4301500.0],["2022-11-07",24.9119,24.9648,24.5421,24.727,5257500.0],["2022-11-08",24.727,24.727,22.3846,22.8249,5416900.0],["2022-11-09",22.8073,23.1948,22.552,22.9306,5832100.0],["2022-11-10",24.2075,26.1096,24.2075,25.8718,4724100.0],["2022-11-11",25.9687,27.0606,25.7661,26.5763,3677100.0],["2022-11-14",26.3297,26.4178,25.3522,25.4491,3540400.0],["2022-11-15",26.2945,26.7876,25.9511,26.1976,3739100.0],["2022-11-16",25.8278,26.1008,25.3875,25.7661,2964800.0],["2022-11-17",25.2363,25.5212,24.9513,25.4678,2407300.0],["2022-11-18",25.8596,25.9576,25.1383,25.1918,2195300.0],["2022-11-21",25.1472,25.9843,24.9513,25.7973,2624600.0],["2022-11-22",25.8507,26.296,25.6459,26.0912,3162900.0],["2022-11-23",25.9041,26.4919,25.9041,26.385,2201900.0],["2022-11-25",26.2336,26.2871,25.7884,26.1624,1126900.0],["2022-11-28",25.8952,26.1891,25.8418,26.1179,3321900.0],["2022-11-29",26.1446,26.7857,26.0822,26.6076,4073700.0],["2022-11-30",26.7145,27.792,26.4117,27.7564,4077800.0],["2022-12-01",27.7564,28.3975,27.6762,28.2817,4397600.0],["2022-12-02",27.7564,28.4955,27.3289,28.1036,4087300.0],["2022-12-05",27.7029,28.0947,27.0974,27.3022,4114700.0],["2022-12-06",27.2132,27.5694,26.3583,26.8481,3303200.0],["2022-12-07",26.6432,26.8481,25.7973,25.824,3431600.0],["2022-12-08",25.9932,26.2692,25.6904,25.9309,3288800.0],["2022-12-09",25.824,26.4919,25.7973,26.3138,2309200.0],["2022-12-12",26.0823,26.9193,26.0288,26.9015,2801200.0],["2022-12-13",28.2461,28.4153,27.1508,27.7118,4324200.0],["2022-12-14",27.5159,27.8632,26.7056,26.9994,2877300.0],["2022-12-15",26.4919,26.6433,26.109,26.6076,3163500.0],["2022-12-16",26.1535,26.385,25.6815,26.2603,4457000.0],["2022-12-19",26.1001,26.296,24.9513,25.3877,3077900.0],["2022-12-20",25.2808,25.6637,25.1829,25.5034,1361000.0],["2022-12-21",25.9487,26.5008,25.9487,26.483,1677000.0],["2022-12-22",26.1357,26.5987,25.637,26.2782,2561900.0],["2022-12-23",26.2247,26.6165,25.9932,26.5898,2746100.0],["2022-12-27",26.5898,26.759,26.2425,26.2692,3698500.0],["2022-12-28",26.1802,26.4117,25.6548,25.8418,3633300.0],["2022-12-29",26.1446,27.0173,26.0911,26.9193,2789400.0],["2022-12-30",26.572,26.8213,26.198,26.572,3389200.0],["2023-01-03",26.5008,27.133,26.2871,26.7056,2464500.0],["2023-01-04",27.1241,27.8632,26.857,27.4803,2122900.0],["2023-01-05",27.0618,27.2755,26.6165,26.8303,1878700.0],["2023-01-06",27.1063,27.7385,26.8213,27.6139,1630100.0],["2023-01-09",28.0057,29.1722,27.8632,28.8962,5805900.0],["2023-01-10",28.7537,29.1099,28.6468,28.9941,2402100.0],["2023-01-11",29.2435,29.5818,29.0297,29.4483,1934900.0],["2023-01-12",29.6887,29.7243,29.0743,29.6976,1774000.0],["2023-01-13",29.1188,29.9469,29.0565,29.8579,1471600.0],["2023-01-17",29.8134,30.1072,29.5373,29.8668,1798200.0],["2023-01-18",30.0805,30.5079,29.6798,29.8757,2470800.0],["2023-01-19",29.3948,29.662,28.9852,29.2791,2799200.0],["2023-01-20",29.475,30.3031,29.3503,30.1518,2694900.0],["2023-01-23",30.1517,30.8819,30.0093,30.8018,2214300.0],["2023-01-24",30.6504,31.1046,30.5347,30.6682,3968000.0],["2023-01-25",30.1874,30.8196,29.8312,30.7217,1962000.0],["2023-01-26",31.0155,31.4519,30.7039,31.434,3657000.0],["2023-01-27",31.3895,31.8437,31.1224,31.5498,1749000.0],["2023-01-30",31.1313,31.7012,31.0868,31.3094,2326000.0],["2023-01-31",31.4519,32.0574,31.4162,32.0307,1647400.0],["2023-02-01",31.9683,32.7787,31.7101,32.467,3416600.0],["2023-02-02",32.8232,34.1233,32.8232,33.6246,3372700.0],["2023-02-03",33.126,33.8384,32.8588,33.3041,4853000.0],["2023-02-06",32.6629,33.028,31.5142,32.3334,5730200.0],["2023-02-07",31.6389,32.6985,30.597,32.4136,7404800.0],["2023-02-08",32.2355,32.2533,31.4073,31.6567,3713400.0],["2023-02-09",31.906,32.0218,30.3922,30.5703,5512100.0],["2023-02-10",30.3655,30.9176,30.0004,30.8463,3039900.0],["2023-02-13",30.7751,31.5409,30.6593,31.5142,4104200.0],["2023-02-14",31.443,32.0218,31.1758,31.4608,2531300.0],["2023-02-15",31.256,31.5765,31.0868,31.5587,1797100.0],["2023-02-16",30.873,31.4608,30.8107,30.9977,2228500.0],["2023-02-17",31.3094,31.3539,30.6949,31.2025,3072900.0],["2023-02-21",30.9194,31.0093,30.488,30.6048,3084200.0],["2023-02-22",30.6138,31.189,30.6048,30.9464,2087100.0],["2023-02-23",31.1531,31.6564,30.6767,31.3239,2566800.0],["2023-02-24",30.6947,31.2609,30.6587,31.189,1987600.0],["2023-02-27",31.6205,31.7733,30.5509,31.0093,5266400.0],["2023-02-28",31.0273,31.4587,30.7756,30.9194,5407800.0],["2023-03-01",30.7756,31.0362,30.6408,30.9374,5547100.0],["2023-03-02",30.6677,31.1081,30.443,30.9913,5033600.0],["2023-03-03",31.3418,31.98,31.1082,31.9261,2796700.0],["2023-03-06",32.0519,32.1777,31.4407,31.6474,3597300.0],["2023-03-07",31.6564,31.6834,30.6228,30.6318,4356200.0],["2023-03-08",30.6318,31.3778,30.3441,31.1351,4011900.0],["2023-03-09",31.1711,31.2789,29.7509,29.8138,4508800.0],["2023-03-10",29.4274,29.4274,27.0724,27.1983,6816000.0],["2023-03-13",26.3804,27.4769,25.5894,27.0455,8390700.0],["2023-03-14",27.9353,28.2409,26.9286,27.2163,5134300.0],["2023-03-15",26.3624,27.5308,26.2186,27.4949,5303500.0],["2023-03-16",27.1623,28.0611,26.9646,27.7376,3560200.0],["2023-03-17",27.3061,27.5488,26.5961,27.3421,4635500.0],["2023-03-20",27.5578,27.8454,27.1623,27.2253,3561600.0],["2023-03-21",27.8185,28.5555,27.7825,28.5016,2686900.0],["2023-03-22",28.5106,28.7443,27.6028,27.6387,3270500.0],["2023-03-23",27.8904,28.4207,27.2522,27.5039,2579900.0],["2023-03-24",27.1354,27.405,26.4433,27.3421,2952300.0],["2023-03-27",27.8185,27.8634,27.2252,27.414,2498900.0],["2023-03-28",27.3601,27.6028,27.0275,27.387,1553200.0],["2023-03-29",27.5938,27.8095,27.0185,27.5308,2465500.0],["2023-03-30",27.8994,27.8994,27.1264,27.1893,1840000.0],["2023-03-31",27.4859,27.9533,27.3421,27.9173,4842300.0],["2023-04-03",27.6836,27.8275,26.1467,27.3691,4163200.0],["2023-04-04",27.7286,27.7645,26.2815,26.3444,5255900.0],["2023-04-05",26.0658,26.2815,25.7422,26.2455,3885700.0],["2023-04-06",26.2186,26.4253,25.922,26.2635,2373900.0],["2023-04-10",25.9939,26.686,25.9939,26.5961,2046800.0],["2023-04-11",26.7848,27.396,26.7399,27.0635,4127600.0],["2023-04-12",27.3061,27.378,26.677,26.7219,2448800.0],["2023-04-13",26.9916,27.8275,26.8208,27.6117,3338100.0],["2023-04-14",27.6387,27.7735,27.0275,27.3691,3427000.0],["2023-04-17",27.2163,27.7466,27.1354,27.6926,1633800.0],["2023-04-18",27.8814,28.2139,27.7825,27.9353,1898000.0],["2023-04-19",27.7556,28.4566,27.5578,28.3038,2585400.0],["2023-04-20",27.9083,27.9533,27.1893,27.2792,3244100.0],["2023-04-21",27.3061,27.3061,26.668,27.1713,2772800.0],["2023-04-24",27.2342,27.3331,26.8477,27.0994,2008000.0],["2023-04-25",26.7938,26.9466,26.2365,26.3174,3987600.0],["2023-04-26",26.3174,26.5511,26.0029,26.0478,2171500.0],["2023-04-27",26.3354,26.7309,26.0658,26.6949,3305100.0],["2023-04-28",26.668,27.396,26.5421,27.2612,3908300.0],["2023-05-01",27.2612,27.8454,27.2342,27.378,2402700.0],["2023-05-02",27.2612,27.2612,26.0388,26.2455,2320800.0],["2023-05-03",26.3804,27.3061,26.3804,26.7399,4307400.0],["2023-05-04",25.14,25.2029,22.7132,23.1176,9468800.0],["2023-05-05",23.5131,24.0075,22.6503,23.9985,6057200.0],["2023-05-08",23.8187,23.9715,23.1536,23.4772,4937200.0],["2023-05-09",23.3064,23.5581,23.1087,23.3963,3366100.0],["2023-05-10",23.6659,23.7738,22.8929,23.3693,4931600.0],["2023-05-11",23.2165,23.7648,23.0727,23.7468,3487900.0],["2023-05-12",24.0704,24.4119,23.9985,24.2951,3842200.0],["2023-05-15",24.4499,24.6138,24.0857,24.3862,3223900.0],["2023-05-16",24.1676,24.2587,23.8762,23.9491,2397600.0],["2023-05-17",24.204,24.8415,24.0948,24.632,2020700.0],["2023-05-18",24.5319,24.9325,24.3133,24.887,2568000.0],["2023-05-19",25.142,25.2877,24.6593,24.8597,1935700.0],["2023-05-22",24.8141,25.4516,24.7504,25.3969,2665700.0],["2023-05-23",25.3332,25.8249,25.2421,25.3787,3169200.0],["2023-05-24",25.1511,25.2603,24.7959,25.1237,2026600.0],["2023-05-25",25.1511,25.4334,24.9963,25.2057,2200400.0],["2023-05-26",25.1238,25.5517,25.06,25.4516,2364400.0],["2023-05-30",25.6155,25.7521,25.233,25.6337,2012600.0],["2023-05-31",25.5426,25.5973,24.887,24.9598,5044800.0],["2023-06-01",24.9325,25.743,24.7049,25.5791,2330600.0],["2023-06-02",25.9251,26.4988,25.9251,26.2165,2116200.0],["2023-06-05",26.1801,26.2802,25.6519,25.8978,2211200.0],["2023-06-06",25.6974,26.7173,25.6974,26.5989,2653000.0],["2023-06-07",26.9359,27.2182,26.6354,26.8994,2405900.0],["2023-06-08",26.772,27.1726,26.4441,27.1453,2384500.0],["2023-06-09",27.0907,27.373,26.945,27.3638,2208600.0],["2023-06-12",27.373,27.8374,27.2819,27.6097,2115700.0],["2023-06-13",27.7372,28.1014,27.6461,27.719,1820000.0],["2023-06-14",27.7736,28.2563,27.6097,27.892,2389900.0],["2023-06-15",27.8647,28.8846,27.8192,28.7844,3591000.0],["2023-06-16",28.9119,29.1486,28.4293,28.575,3510600.0],["2023-06-20",28.238,28.575,28.0923,28.5659,2623000.0],["2023-06-21",28.4566,28.5932,28.065,28.1106,2566800.0],["2023-06-22",27.9922,28.0104,27.6188,27.7736,1940000.0],["2023-06-23",27.3821,27.546,26.9359,27.3183,3210900.0],["2023-06-26",27.291,27.8556,27.2546,27.6917,1700700.0],["2023-06-27",27.6917,28.3564,27.6917,28.2198,1723500.0],["2023-06-28",28.2198,28.4111,28.0468,28.4111,1387200.0],["2023-06-29",28.4748,28.8846,28.3564,28.8664,2249500.0],["2023-06-30",29.0667,29.3217,28.9028,29.094,1747400.0],["2023-07-03",29.094,29.9136,29.0303,29.4674,1887600.0],["2023-07-05",29.1851,29.2033,28.7844,28.9392,2406300.0],["2023-07-06",28.5385,28.5477,27.801,28.4202,2136700.0],["2023-07-07",28.3473,29.1304,28.3473,28.8937,2367200.0],["2023-07-10",28.7844,29.267,28.7753,29.0849,2686400.0],["2023-07-11",29.3035,29.6222,29.0212,29.4947,1892900.0],["2023-07-12",30.0137,30.3871,29.8862,30.1139,2299500.0],["2023-07-13",30.4508,31.325,30.4053,31.3159,3528700.0],["2023-07-14",31.4616,31.4616,30.9152,31.0245,2385900.0],["2023-07-17",30.9061,31.1884,30.7513,31.0154,1716200.0],["2023-07-18",31.3068,31.8805,31.234,31.7166,1679000.0],["2023-07-19",31.926,32.5999,31.7712,32.5179,2547700.0],["2023-07-20",32.2356,32.5725,31.9989,32.0535,2186700.0],["2023-07-21",32.3267,32.3267,31.5618,31.58,1775200.0],["2023-07-24",31.7894,31.9169,31.3159,31.4252,3075500.0],["2023-07-25",31.4889,31.8532,31.325,31.7075,2584800.0],["2023-07-26",31.6619,31.9533,31.5345,31.835,1771800.0],["2023-07-27",32.0353,32.3904,31.1429,31.2248,2440200.0],["2023-07-28",31.6528,32.181,31.5709,32.1264,1851000.0],["2023-07-31",32.3267,32.873,32.2994,32.4633,2144100.0],["2023-08-01",32.2447,32.527,32.1081,32.2812,3301400.0],["2023-08-02",29.2306,29.9955,28.5385,29.9682,5865700.0],["2023-08-03",29.8589,29.8589,28.4475,28.8299,3314500.0],["2023-08-04",28.8299,29.4127,28.6387,29.3217,2696000.0],["2023-08-07",29.3217,30.1048,29.3217,29.9773,2605400.0],["2023-08-08",29.5948,29.604,28.8481,29.2306,3041400.0],["2023-08-09",29.1122,29.2124,28.7298,28.9756,3109200.0],["2023-08-10",29.0667,29.6313,29.0667,29.2124,1841800.0],["2023-08-11",28.8664,29.1578,28.7025,29.1304,1896600.0],["2023-08-14",28.9279,28.9463,28.5964,28.8819,1878200.0],["2023-08-15",28.6517,28.6517,27.9059,28.0164,1561900.0],["2023-08-16",27.8507,27.9428,27.3351,27.4272,2091300.0],["2023-08-17",27.6573,27.7218,26.8103,27.0865,2340800.0],["2023-08-18",26.7551,27.418,26.6722,27.2707,1383100.0],["2023-08-21",27.243,27.3351,26.7459,26.9668,1703200.0],["2023-08-22",27.2246,27.2707,26.8011,26.8195,1770800.0],["2023-08-23",27.0129,27.6297,26.9024,27.5929,1658100.0],["2023-08-24",27.5837,28.2374,27.3811,27.4916,2188300.0],["2023-08-25",27.5377,27.8415,27.1878,27.6021,1518300.0],["2023-08-28",27.8231,28.0256,27.6113,27.9428,1692100.0],["2023-08-29",27.9796,29.2133,27.9151,29.0752,2216900.0],["2023-08-30",29.112,29.6276,29.0476,29.5632,2972000.0],["2023-08-31",29.6,29.9038,29.6,29.7841,3670500.0],["2023-09-01",30.0695,30.3918,29.9775,30.0787,2573200.0],["2023-09-05",29.9222,30.3642,29.6736,30.1064,2092000.0],["2023-09-06",29.9775,30.0972,29.554,29.7565,2005000.0],["2023-09-07",29.5263,29.7197,29.2962,29.5171,2437000.0],["2023-09-08",29.5171,29.9038,29.4066,29.7841,1637100.0],["2023-09-11",29.9959,30.0695,29.6552,29.8117,1588800.0],["2023-09-12",29.7289,30.5299,29.6276,30.2537,1993600.0],["2023-09-13",30.4286,30.4286,29.5263,29.6092,2530700.0],["2023-09-14",29.8854,30.1248,29.646,30.0879,2391500.0],["2023-09-15",30.0235,30.9626,29.9591,30.8889,3148900.0],["2023-09-18",30.76,30.76,30.2076,30.3642,1917700.0],["2023-09-19",30.3734,30.5667,29.8578,29.8946,2626300.0],["2023-09-20",30.0972,30.3734,29.4158,29.4343,2111100.0],["2023-09-21",28.9831,29.112,27.777,28.0532,2972900.0],["2023-09-22",28.1913,28.311,27.9151,28.0256,2033900.0],["2023-09-25",27.7586,28.3847,27.7586,28.1913,1635900.0],["2023-09-26",28.0164,28.0164,27.197,27.3259,2527900.0],["2023-09-27",27.4548,27.6113,26.9576,27.3259,1845700.0],["2023-09-28",27.3535,28.0164,27.3351,27.8323,1735900.0],["2023-09-29",28.0348,28.4215,27.7218,27.7678,1538000.0],["2023-10-02",27.6481,27.8415,27.2799,27.6758,1555400.0],["2023-10-03",27.5008,27.7954,26.9116,27.2062,2657000.0],["2023-10-04",27.2891,27.6389,26.7551,27.5837,2226100.0],["2023-10-05",27.5653,27.6481,27.0313,27.2246,2528800.0],["2023-10-06",26.8656,27.5561,26.6446,27.243,2341600.0],["2023-10-09",26.8563,27.4916,26.8379,27.3627,1594700.0],["2023-10-10",27.3903,28.2282,27.3903,27.8415,2026900.0],["2023-10-11",28.0624,28.4675,27.6481,27.998,1212600.0],["2023-10-12",28.1729,28.1729,27.243,27.4088,1526600.0],["2023-10-13",27.51,27.5192,26.6078,26.9208,1258700.0],["2023-10-16",27.3351,27.7218,27.0037,27.464,1097300.0],["2023-10-17",27.2154,28.2098,27.2154,27.6942,2206600.0],["2023-10-18",27.3351,27.3351,26.4881,26.6446,1929600.0],["2023-10-19",26.4328,26.4328,25.1071,25.3556,3442100.0],["2023-10-20",25.3464,25.6503,25.1163,25.5306,3706200.0],["2023-10-23",25.3464,25.7792,25.1531,25.641,1931500.0],["2023-10-24",25.7699,26.4144,25.7699,26.0185,2040200.0],["2023-10-25",25.7699,25.9817,25.2912,25.374,1908900.0],["2023-10-26",25.3833,25.9909,25.328,25.641,1313400.0],["2023-10-27",25.6963,25.7423,25.2728,25.4109,1196100.0],["2023-10-30",25.7607,25.9541,25.3464,25.6042,1222000.0],["2023-10-31",25.5858,25.6871,25.2728,25.3556,1578400.0],["2023-11-01",25.4201,25.5582,24.9782,25.374,2624400.0],["2023-11-02",26.1382,26.7827,25.9265,26.5525,2605800.0],["2023-11-03",26.9668,27.2891,26.9116,27.0497,3250000.0],["2023-11-06",27.1418,27.2154,26.2579,26.6262,2435500.0],["2023-11-07",26.2579,27.0957,26.1935,27.0405,3708200.0],["2023-11-08",27.3627,28.0348,27.0497,27.6942,2564800.0],["2023-11-09",28.0348,28.2098,27.2154,27.5561,2892500.0],["2023-11-10",27.7586,27.8139,26.9668,27.7678,2910400.0],["2023-11-13",27.3627,27.731,27.2154,27.6297,2988500.0],["2023-11-14",28.311,29.4251,28.311,29.287,2758800.0],["2023-11-15",29.4619,29.8486,29.1949,29.2777,1663200.0],["2023-11-16",29.2133,29.4527,28.8358,28.9463,1396900.0],["2023-11-17",29.1028,29.3882,29.0292,29.3238,2456000.0],["2023-11-20",29.3517,29.8358,29.0538,29.6775,2344200.0],["2023-11-21",29.6496,30.0127,29.5937,29.873,2429700.0],["2023-11-22",30.022,30.3106,29.8916,30.1523,2092800.0],["2023-11-24",29.873,30.4316,29.873,30.3199,635900.0],["2023-11-27",30.2268,30.6084,30.0033,30.5526,2061900.0],["2023-11-28",32.582,32.8613,31.9583,32.0514,13640500.0],["2023-11-29",32.0048,32.5354,31.7442,32.1351,42543500.0],["2023-11-30",32.1165,32.4889,31.8279,31.9117,5946400.0],["2023-12-01",31.8279,32.852,31.7721,32.7495,4281800.0],["2023-12-04",32.6099,33.1871,32.5075,33.1685,2960100.0],["2023-12-05",32.9264,33.0847,32.3213,32.9543,4705100.0],["2023-12-06",33.215,33.3639,32.8706,33.0381,2735500.0],["2023-12-07",33.094,34.0435,32.9171,33.7829,4217400.0],["2023-12-08",33.6339,34.5369,33.336,34.3787,3602200.0],["2023-12-11",34.4438,34.4624,34.1087,34.239,2311400.0],["2023-12-12",34.3693,34.4624,34.1925,34.3507,2160100.0],["2023-12-13",34.3321,36.2125,34.1925,36.2125,3800400.0],["2023-12-14",36.799,39.5545,36.7711,39.0891,6935800.0],["2023-12-15",38.8936,39.2287,38.456,38.9494,7757000.0],["2023-12-18",38.9494,39.1263,38.6702,38.9029,3175400.0],["2023-12-19",39.0891,39.3032,38.5026,38.605,2331500.0],["2023-12-20",38.3443,38.5305,37.4227,37.5065,3601000.0],["2023-12-21",37.9627,38.1302,37.6834,38.0837,2042300.0],["2023-12-22",38.1488,38.4467,37.851,37.8882,1559500.0],["2023-12-26",37.8882,38.214,37.7858,38.0558,1359700.0],["2023-12-27",38.1768,38.9494,37.9813,38.8098,1807300.0],["2023-12-28",38.605,38.8656,38.4002,38.8191,1544000.0],["2023-12-29",38.5584,38.5584,37.6741,37.8789,3312300.0],["2024-01-02",37.5438,37.5438,36.6315,37.2272,2758500.0],["2024-01-03",36.5849,36.7525,35.9984,36.3708,1804500.0],["2024-01-04",36.2777,36.8363,36.1753,36.2498,1582200.0],["2024-01-05",35.8867,36.9293,35.5981,36.6128,2330400.0],["2024-01-08",36.8083,37.3296,36.4546,37.1155,2866700.0],["2024-01-09",36.4639,36.8828,36.2591,36.5291,2792300.0],["2024-01-10",36.4546,37.1435,36.408,36.7711,1860100.0],["2024-01-11",36.678,36.6873,35.8309,36.557,2147800.0],["2024-01-12",36.7618,36.9293,36.2125,36.6408,1599000.0],["2024-01-16",36.017,36.2312,35.412,35.7936,3499600.0],["2024-01-17",35.1978,35.9519,35.021,35.9426,1668900.0],["2024-01-18",36.2684,36.3987,35.7285,36.1288,1933200.0],["2024-01-19",35.9426,37.0038,35.8309,36.9852,1688200.0],["2024-01-22",37.3296,37.7113,36.9573,37.1528,1753500.0],["2024-01-23",37.2831,37.46,36.6594,36.8828,1515400.0],["2024-01-24",37.5251,37.5251,36.9107,36.9852,1734800.0],["2024-01-25",37.5065,38.1768,37.0224,38.1302,3212200.0],["2024-01-26",38.1675,38.4188,37.7299,37.7951,1267200.0],["2024-01-29",37.5624,38.5398,37.5438,38.2978,1687000.0],["2024-01-30",38.1768,38.3909,37.9347,37.944,1213700.0],["2024-01-31",37.6275,38.1488,37.1435,37.2552,1868100.0],["2024-02-01",37.5344,37.7951,36.5384,37.7765,1581400.0],["2024-02-02",37.4041,38.3071,37.3203,38.1209,1737600.0],["2024-02-05",37.7206,37.7392,37.0131,37.5251,2096200.0],["2024-02-06",37.6741,38.2419,37.5251,37.9068,2198800.0],["2024-02-07",40.0386,41.7329,39.9362,41.1836,6612300.0],["2024-02-08",41.3326,42.8127,41.165,42.459,4258500.0],["2024-02-09",42.822,42.822,41.5187,41.6863,1929400.0],["2024-02-12",41.5467,42.5055,41.2395,42.1797,2845200.0],["2024-02-13",41.1185,41.2022,40.0758,40.3923,3182200.0],["2024-02-14",40.895,41.1557,40.4389,40.9881,3076800.0],["2024-02-15",41.407,41.798,40.7182,41.7701,2474600.0],["2024-02-16",41.5374,41.9842,41.3512,41.5001,3395600.0],["2024-02-20",41.1464,41.4629,40.7275,41.2022,3211300.0],["2024-02-21",40.9416,41.8725,40.7275,41.5188,3124500.0],["2024-02-22",41.8753,42.5884,41.8096,42.2131,1973200.0],["2024-02-23",42.3069,42.4946,41.8753,41.8847,1864400.0],["2024-02-26",41.9222,41.9879,41.1904,41.1997,2517900.0],["2024-02-27",41.4812,42.1193,41.2091,42.0536,2119200.0],["2024-02-28",41.7439,42.4195,41.6876,42.2506,2152000.0],["2024-02-29",42.5227,43.6393,42.5039,43.02,3144400.0],["2024-03-01",43.1607,43.3202,42.3913,42.7948,2050400.0],["2024-03-04",42.8886,43.4891,42.5884,43.1326,3065500.0],["2024-03-05",42.6634,43.6393,42.5978,43.2358,2567800.0],["2024-03-06",43.7049,43.9301,43.142,43.7894,2791500.0],["2024-03-07",44.099,44.9247,44.0239,44.6807,2840900.0],["2024-03-08",44.8965,45.5252,44.3805,44.4274,2165900.0],["2024-03-11",44.2304,44.3993,43.78,43.9395,1987800.0],["2024-03-12",44.0052,44.3054,43.6205,44.1178,1454700.0],["2024-03-13",44.0146,44.54,43.4328,43.5079,2834700.0],["2024-03-14",43.3953,43.7143,41.9597,42.3632,2701700.0],["2024-03-15",41.941,42.701,41.7346,41.8284,4316900.0],["2024-03-18",41.9316,42.3914,41.5188,42.2318,2840700.0],["2024-03-19",41.941,42.4946,41.7533,42.4101,2157100.0],["2024-03-20",42.4289,43.7143,42.4101,43.5173,1616900.0],["2024-03-21",43.9301,44.5494,43.8175,44.4649,2347900.0],["2024-03-22",44.1553,44.343,43.5454,43.5548,1490900.0],["2024-03-25",43.5454,44.0615,43.3859,43.5923,2195600.0],["2024-03-26",43.6956,43.8551,43.4047,43.5736,1651200.0],["2024-03-27",43.7425,44.3242,43.4047,43.8926,1755900.0],["2024-03-28",43.7988,44.3711,43.7049,44.0146,1587700.0],["2024-04-01",43.9207,44.1084,43.1983,43.536,1742200.0],["2024-04-02",43.217,43.5267,42.9918,43.4985,1476500.0],["2024-04-03",43.4797,44.0146,43.2639,43.977,2568300.0],["2024-04-04",44.0146,45.0748,43.6862,44.0709,2747300.0],["2024-04-05",44.0709,44.4837,43.7425,44.2398,2603400.0],["2024-04-08",44.7277,44.737,44.2585,44.54,2456400.0],["2024-04-09",44.8309,44.9341,44.0146,44.8965,1127200.0],["2024-04-10",43.6862,44.4462,43.4891,44.0427,2096700.0],["2024-04-11",44.2022,44.5682,43.8832,44.3148,1122500.0],["2024-04-12",44.0146,44.4086,42.7573,42.9637,2862300.0],["2024-04-15",43.6205,44.0333,42.2788,42.4758,1482900.0],["2024-04-16",42.2225,42.6259,41.6501,42.2788,1958200.0],["2024-04-17",42.6259,42.6916,41.8659,41.8753,1295800.0],["2024-04-18",41.9879,42.0723,40.8338,40.9839,2776100.0],["2024-04-19",40.8057,41.6313,40.5054,41.3592,2713400.0],["2024-04-22",41.6407,42.7667,41.3968,42.4101,1783300.0],["2024-04-23",42.6353,43.6956,42.1849,43.4704,1150800.0],["2024-04-24",43.2546,43.6017,42.4946,43.2733,1404600.0],["2024-04-25",42.5602,42.9262,41.8941,42.8042,1460800.0],["2024-04-26",43.1044,43.6486,42.7573,43.2639,788800.0],["2024-04-29",43.3953,43.8738,43.217,43.4516,1802400.0],["2024-04-30",42.9637,43.3578,41.9504,42.0348,1926500.0],["2024-05-01",38.5726,40.2427,37.9158,38.4412,6031400.0],["2024-05-02",38.535,38.5538,37.4279,38.0753,3099300.0],["2024-05-03",38.5632,39.5765,38.1973,38.5257,2767800.0],["2024-05-06",38.9854,39.661,38.7602,39.3983,1781900.0],["2024-05-07",39.4264,39.9518,39.3513,39.3889,2658900.0],["2024-05-08",39.0229,39.2387,38.8165,38.9197,1442500.0],["2024-05-09",38.8916,39.8111,38.8916,39.7548,1190000.0],["2024-05-10",40.0457,40.2615,39.7266,39.8768,1231400.0],["2024-05-13",40.3593,40.4822,39.4037,39.47,891300.0],["2024-05-14",39.5267,40.1511,39.5267,40.0187,1931300.0],["2024-05-15",40.5958,41.7216,40.4917,41.6838,2935600.0],["2024-05-16",41.6838,41.6838,40.9837,41.0594,2581400.0],["2024-05-17",40.9364,41.1634,40.3498,40.7282,1635100.0],["2024-05-20",40.6242,41.4189,40.4539,41.031,1383400.0],["2024-05-21",40.8701,42.0906,40.8701,41.996,1476200.0],["2024-05-22",42.0527,42.6582,41.3243,41.3526,3492100.0],["2024-05-23",41.7121,42.0433,41.1729,41.5892,1734600.0],["2024-05-24",41.977,42.5636,41.7973,42.1473,1066600.0],["2024-05-28",42.1379,42.3555,40.662,40.7661,1839300.0],["2024-05-29",39.9241,39.9998,39.2807,39.4794,2162200.0],["2024-05-30",39.6876,40.3971,39.6781,40.312,1449900.0],["2024-05-31",40.4917,41.1067,39.9998,40.6431,3445500.0],["2024-06-03",41.154,41.2013,40.1795,41.0688,2014700.0],["2024-06-04",40.6525,40.9647,39.7443,39.9051,2001500.0],["2024-06-05",40.2079,40.5958,39.574,40.5485,1350900.0],["2024-06-06",40.3876,40.5769,39.0726,39.101,1842200.0],["2024-06-07",38.5806,38.8645,38.3536,38.486,2844100.0],["2024-06-10",38.1738,38.7415,37.9279,38.505,3088100.0],["2024-06-11",38.2968,38.4766,37.3035,37.767,2272100.0],["2024-06-12",38.978,39.2997,37.8995,38.1928,3314000.0],["2024-06-13",37.9752,38.1171,37.3129,37.5211,1725100.0],["2024-06-14",37.1899,37.4359,36.802,36.944,2780600.0],["2024-06-17",36.9061,37.1899,36.3669,37.1521,2140700.0],["2024-06-18",37.2372,37.7387,37.2372,37.4265,3865500.0],["2024-06-20",37.417,38.8077,37.3413,38.7888,3982700.0],["2024-06-21",38.9118,38.9118,37.1899,37.9373,4703000.0],["2024-06-24",37.9373,38.5144,37.7765,38.2874,1640900.0],["2024-06-25",38.1644,38.2495,37.6251,37.6724,1676200.0],["2024-06-26",37.3697,37.7954,37.0102,37.4643,2203900.0],["2024-06-27",37.3602,37.9184,37.3413,37.7387,1282800.0],["2024-06-28",38.0319,38.486,37.7765,37.9846,2411200.0],["2024-07-01",38.1549,38.382,37.3886,37.4454,1499500.0],["2024-07-02",37.4548,37.9752,37.3318,37.8522,973600.0],["2024-07-03",37.9562,38.609,37.8711,38.4009,567600.0],["2024-07-05",38.3063,38.3536,37.7481,38.1171,1306600.0],["2024-07-08",38.2685,38.7131,38.1455,38.3063,1934200.0],["2024-07-09",38.2117,38.6374,37.9941,38.1265,1212600.0],["2024-07-10",38.1455,39.3091,38.0982,39.2618,1926700.0],["2024-07-11",40.066,40.7093,40.0187,40.3025,1803900.0],["2024-07-12",40.3025,41.0877,40.3025,40.8985,1998300.0],["2024-07-15",41.2959,41.9108,41.258,41.6932,1805300.0],["2024-07-16",41.8541,44.0489,41.5702,44.0016,3257300.0],["2024-07-17",43.1596,43.8692,42.819,43.0177,3426300.0],["2024-07-18",42.819,44.6071,42.6014,43.9543,3354400.0],["2024-07-19",43.7746,43.9732,43.2069,43.4624,1236700.0],["2024-07-22",43.907,44.2854,42.8758,43.9259,1895400.0],["2024-07-23",43.8597,44.5693,43.6043,43.9732,1317900.0],["2024-07-24",43.7367,43.9638,42.1757,42.3271,1342500.0],["2024-07-25",42.3365,44.6544,42.2136,43.8313,1785700.0],["2024-07-26",44.2854,45.1274,44.0962,44.6544,1966200.0],["2024-07-29",44.6449,45.118,44.2949,44.9855,2043600.0],["2024-07-30",45.5248,46.0641,44.9666,45.9032,2150300.0],["2024-07-31",46.4992,48.1738,46.2627,47.0574,4701900.0],["2024-08-01",46.8304,47.3791,44.4652,45.1842,2837200.0],["2024-08-02",43.5948,43.7462,41.4851,41.8446,4523800.0],["2024-08-05",37.6062,39.6403,36.7831,38.7036,5201300.0],["2024-08-06",38.4766,39.1672,37.1899,37.2183,4112100.0],["2024-08-07",37.8143,38.1738,36.083,36.1587,5140400.0],["2024-08-08",36.7547,37.4359,36.1209,37.1142,2932500.0],["2024-08-09",37.0102,37.5494,36.925,37.4265,2071800.0],["2024-08-12",37.7197,38.0982,37.0859,37.294,2056600.0],["2024-08-13",37.5211,38.4482,37.0764,38.1738,1916400.0],["2024-08-14",38.4387,38.8172,38.136,38.5901,2843500.0],["2024-08-15",39.3564,40.2647,39.1861,39.7632,2975300.0],["2024-08-16",39.7632,39.7632,38.9332,39.2195,1658600.0],["2024-08-19",39.4007,39.7919,39.0477,39.5915,1710600.0],["2024-08-20",39.5534,39.6774,38.3513,38.5898,1730700.0],["2024-08-21",38.5993,38.7806,37.9888,38.3131,2087700.0],["2024-08-22",38.3704,38.5326,37.7598,37.8266,2808400.0],["2024-08-23",38.0556,39.2385,37.8075,38.399,3731700.0],["2024-08-26",38.647,38.647,37.8552,37.9792,1879800.0],["2024-08-27",38.0079,38.523,37.6358,38.4372,2125900.0],["2024-08-28",38.275,38.5326,38.1223,38.2845,2581700.0],["2024-08-29",38.4944,38.9714,38.0651,38.2368,1779200.0],["2024-08-30",38.5803,38.5803,37.6549,38.2845,1857600.0],["2024-09-03",37.7503,38.0556,36.615,36.7199,1893700.0],["2024-09-04",36.5482,36.8535,36.0617,36.367,1053000.0],["2024-09-05",36.615,36.8917,36.1857,36.3193,885000.0],["2024-09-06",36.3669,36.844,35.3175,35.5179,2209600.0],["2024-09-09",35.6514,36.0617,35.4988,35.8136,2649800.0],["2024-09-10",35.8709,36.3193,35.2508,36.0712,2196200.0],["2024-09-11",35.8709,36.1857,34.9646,36.014,1985600.0],["2024-09-12",36.1284,36.9871,35.9281,36.9871,2373700.0],["2024-09-13",37.3496,38.2177,37.3496,38.2082,2645400.0],["2024-09-16",38.399,39.2099,38.1891,39.1908,2191700.0],["2024-09-17",39.4866,40.6505,39.4389,40.059,5725200.0],["2024-09-18",40.2498,41.3374,39.4866,40.3738,1838900.0],["2024-09-19",41.4614,42.8924,40.9462,42.4631,3104500.0],["2024-09-20",42.2532,42.3295,41.4232,41.6713,4368400.0],["2024-09-23",41.9002,42.0338,41.0798,41.137,1501100.0],["2024-09-24",41.2801,41.7094,41.1752,41.3469,1807700.0],["2024-09-25",41.3374,41.3374,40.2116,40.4597,882200.0],["2024-09-26",41.0225,41.3755,40.7077,40.8222,970200.0],["2024-09-27",41.137,42.1006,41.0702,41.5854,1547500.0],["2024-09-30",41.2133,41.2897,40.3643,41.0798,2127000.0],["2024-10-01",41.1466,41.2515,40.4597,41.2133,1130300.0],["2024-10-02",41.1943,41.7762,40.8985,41.2515,1813700.0],["2024-10-03",41.2229,42.9878,40.8222,42.9401,3803100.0],["2024-10-04",43.5602,44.7813,43.3122,44.7241,3973400.0],["2024-10-07",44.7527,45.1725,44.2185,44.6096,2970000.0],["2024-10-08",44.4474,44.8195,43.8941,44.5238,2230600.0],["2024-10-09",44.4474,45.0866,43.9418,44.4856,2050200.0],["2024-10-10",44.3043,45.163,44.1517,44.7813,2733900.0],["2024-10-11",44.7146,46.0788,44.5524,46.0502,2787100.0],["2024-10-14",46.2696,46.4413,45.4969,46.3841,1876500.0],["2024-10-15",46.489,46.7562,45.9071,46.365,2576000.0],["2024-10-16",46.9374,47.4621,46.8039,47.1473,2057300.0],["2024-10-17",47.3286,49.0362,47.2618,48.979,8815300.0],["2024-10-18",49.0553,50.3051,48.6546,49.8758,4248200.0],["2024-10-21",49.7136,49.9903,48.9027,48.9695,2258600.0],["2024-10-22",48.626,48.75,47.443,47.4621,1909300.0],["2024-10-23",47.3381,48.2253,46.7371,46.9851,1563000.0],["2024-10-24",47.672,48.0822,47.2713,47.8056,853800.0],["2024-10-25",48.0727,48.4543,47.3381,47.9105,1237000.0],["2024-10-28",48.0345,48.6165,48.0345,48.5783,1044600.0],["2024-10-29",47.9582,48.9218,47.9487,48.7691,2333800.0],["2024-10-30",48.7023,49.4846,48.5879,48.7405,1027800.0],["2024-10-31",48.6165,48.7119,47.4526,47.7292,2631600.0],["2024-11-01",48.2062,48.8359,47.5957,47.6243,1289200.0],["2024-11-04",47.2809,48.1299,46.6798,46.8039,1204500.0],["2024-11-05",47.0328,47.5957,46.8325,47.1855,1811300.0],["2024-11-06",51.5167,52.0128,50.0952,51.7361,6017000.0],["2024-11-07",51.5167,51.5167,47.9296,49.9426,5106500.0],["2024-11-08",49.9425,50.0666,48.9027,49.9235,3324400.0],["2024-11-11",50.6676,51.4403,49.5132,50.8489,7385500.0],["2024-11-12",50.7916,50.8775,48.9695,49.8662,2779700.0],["2024-11-13",49.7708,50.3242,48.9027,48.979,1868400.0],["2024-11-14",48.8073,49.58,48.6642,48.7405,1388400.0],["2024-11-15",48.1776,48.9504,47.5098,48.1395,2140000.0],["2024-11-18",48.0914,48.9753,47.7936,48.86,2041800.0],["2024-11-19",48.0722,49.3691,48.0626,49.129,2231900.0],["2024-11-20",49.1482,49.446,48.053,49.2154,2100600.0],["2024-11-21",49.3883,50.9158,49.225,50.7141,4177500.0],["2024-11-22",50.6853,51.6075,50.6853,51.5403,2523800.0],["2024-11-25",51.8573,52.9428,51.521,52.2512,2418500.0],["2024-11-26",51.8765,52.1839,51.2809,51.4154,2262500.0],["2024-11-27",51.7132,52.0686,50.4067,50.6276,1873500.0],["2024-11-29",51.1272,51.4634,51.0311,51.1368,2114800.0],["2024-12-02",51.2424,51.6363,50.4355,50.7045,6225200.0],["2024-12-03",50.7717,51.1848,50.2241,50.4163,1546000.0],["2024-12-04",50.1185,50.7141,50.032,50.5988,1849000.0],["2024-12-05",50.8582,51.2905,50.2626,50.6853,1720500.0],["2024-12-06",50.8005,51.1464,50.349,50.7717,1604200.0],["2024-12-09",51.1752,52.4145,50.5892,50.666,2262300.0],["2024-12-10",50.7045,50.8005,49.7726,50.3298,2375800.0],["2024-12-11",50.9446,52.7603,50.8966,52.6546,2856400.0],["2024-12-12",52.5874,52.6546,50.7525,50.9831,1701200.0],["2024-12-13",51.4154,51.9245,50.3202,50.57,1261200.0],["2024-12-16",51.0791,51.4346,50.5796,50.6853,1886300.0],["2024-12-17",50.1761,50.7813,49.1962,49.7438,2685200.0],["2024-12-18",49.811,50.5123,46.8137,47.0443,2465100.0],["2024-12-19",48.005,48.3508,46.9482,47.1019,2777400.0],["2024-12-20",46.7369,48.86,46.7081,48.2451,3999300.0],["2024-12-23",47.9089,48.5045,47.6783,48.1779,1047000.0],["2024-12-24",48.5045,49.225,48.2932,49.1674,641400.0],["2024-12-26",49.0329,50.032,48.908,49.9359,1284300.0],["2024-12-27",49.4172,49.6093,48.4277,48.8696,961200.0],["2024-12-30",48.101,48.908,47.4093,48.5333,972700.0],["2024-12-31",48.639,49.129,48.3124,48.5045,765600.0],["2025-01-02",48.4757,49.1386,48.1779,48.7351,1902900.0],["2025-01-03",49.5421,50.032,48.7639,49.7918,1943700.0],["2025-01-06",50.5123,51.4058,50.0896,50.6276,2531200.0],["2025-01-07",50.9927,51.2328,48.8119,49.5228,1999700.0],["2025-01-08",49.2154,50.57,49.1386,50.253,1604000.0],["2025-01-10",49.4364,49.8014,47.8128,48.3412,2232300.0],["2025-01-13",47.6495,48.687,47.3133,48.5526,2032100.0],["2025-01-14",48.9945,50.1569,48.8216,49.7822,1821000.0],["2025-01-15",51.5979,52.328,51.3962,51.7804,1800000.0],["2025-01-16",51.8765,52.6162,51.7612,52.1359,2423100.0],["2025-01-17",52.8372,53.4616,52.4625,53.0677,1709800.0],["2025-01-21",53.7018,54.528,53.5385,54.1917,2892600.0],["2025-01-22",54.355,54.6048,53.8459,54.3935,1847500.0],["2025-01-23",54.0957,55.0852,53.9035,54.7201,2017800.0],["2025-01-24",54.5568,54.9795,54.3262,54.5952,1172400.0],["2025-01-27",53.4424,53.6441,52.645,53.5673,1550100.0],["2025-01-28",53.5192,54.7969,53.3655,54.7105,1437000.0],["2025-01-29",54.624,55.2389,53.9323,54.1341,1422400.0],["2025-01-30",54.7777,54.9891,53.7114,54.0957,1391500.0],["2025-01-31",54.3742,55.1236,53.8747,53.9516,1453500.0],["2025-02-03",51.9053,52.7411,51.2617,52.0494,1643800.0],["2025-02-04",52.0975,52.0975,49.5901,50.1281,2071900.0],["2025-02-05",50.1953,50.7045,49.398,50.5123,2361000.0],["2025-02-06",51.0695,51.4538,50.0032,50.5123,2710300.0],["2025-02-07",50.7621,50.9158,50.0608,50.4259,2430500.0],["2025-02-10",50.7237,50.8198,49.3787,49.4556,3371600.0],["2025-02-11",49.6765,49.6765,46.1028,47.6303,5612100.0],["2025-02-12",46.66,48.0626,45.9011,47.9858,3442300.0],["2025-02-13",48.4181,49.5036,48.3028,49.0233,4022300.0],["2025-02-14",49.3307,50.0032,49.0809,49.7342,3989400.0],["2025-02-18",50.0512,51.3673,49.8783,51.3481,3036300.0],["2025-02-19",51.0791,51.3385,50.4163,50.4451,3879300.0],["2025-02-20",50.4547,50.8005,48.7831,49.9647,2816100.0],["2025-02-21",50.2356,50.429,47.8176,48.2238,2848700.0],["2025-02-24",48.5817,48.7074,46.9084,47.8079,2340600.0],["2025-02-25",47.9433,48.011,46.4442,47.2856,1735500.0],["2025-02-26",47.6145,48.8235,47.3533,47.982,1442800.0],["2025-02-27",48.4753,48.9686,46.8311,46.9471,1676600.0],["2025-02-28",46.8698,48.2141,46.773,48.2045,1962900.0],["2025-03-03",48.485,48.8041,46.2604,46.686,1629800.0],["2025-03-04",46.009,46.067,43.0494,43.5813,3349700.0],["2025-03-05",43.9489,44.6936,42.9817,44.6452,2607800.0],["2025-03-06",43.5233,44.1133,42.0338,42.1209,3897200.0],["2025-03-07",42.1402,42.1402,39.935,41.5889,3438100.0],["2025-03-10",40.6314,40.6314,38.1458,38.7164,4262300.0],["2025-03-11",38.7164,40.2832,38.3779,39.7223,3548200.0],["2025-03-12",40.8829,41.3858,39.6256,40.6508,3937000.0],["2025-03-13",40.7185,40.7958,38.4553,39.171,2941200.0],["2025-03-14",40.2349,41.0957,39.8577,40.9699,1869900.0],["2025-03-17",41.115,42.5561,40.9893,42.2079,2755900.0],["2025-03-18",41.8404,42.4594,40.554,40.8152,5442200.0],["2025-03-19",40.8152,42.5561,40.4186,42.0338,5343800.0],["2025-03-20",41.3858,42.5271,41.2311,42.3724,2785100.0],["2025-03-21",41.9081,42.9623,41.5599,42.6819,3643700.0],["2025-03-24",43.5717,45.0901,43.0494,44.7226,2724000.0],["2025-03-25",45.0418,45.3029,44.1907,45.0031,1853200.0],["2025-03-26",44.8387,45.3223,44.152,44.6065,2722400.0],["2025-03-27",44.0746,44.4808,43.4653,43.6103,2932200.0],["2025-03-28",43.3686,43.4363,41.1053,41.734,1714300.0],["2025-03-31",40.9893,42.4594,40.0318,42.1596,2002600.0],["2025-04-01",42.1499,42.9527,41.2311,42.8173,1828600.0],["2025-04-02",41.9081,44.8774,41.7824,44.7903,2489100.0],["2025-04-03",40.7958,41.3955,37.3527,37.4397,5832300.0],["2025-04-04",35.3409,35.7665,31.9364,34.7122,7130500.0],["2025-04-07",32.5651,37.4494,32.4007,35.7085,7113900.0],["2025-04-08",37.7008,37.9233,33.6,34.2577,8874300.0],["2025-04-09",33.1164,40.2832,32.4877,38.2618,10601300.0],["2025-04-10",37.0915,37.4397,34.5672,35.428,4331700.0],["2025-04-11",34.954,35.5344,33.6,35.0411,4744800.0],["2025-04-14",35.9889,36.1243,35.0604,35.3893,5582200.0],["2025-04-15",35.4957,36.3855,35.3216,35.7568,4927000.0],["2025-04-16",35.0604,35.6601,33.4839,34.0933,3531700.0],["2025-04-17",34.3834,35.0798,34.3834,34.6639,3036000.0],["2025-04-21",34.0836,34.335,32.8939,33.6387,7447900.0],["2025-04-22",34.3157,35.1765,34.0836,34.5188,2354900.0],["2025-04-23",36.3952,37.7202,35.2926,35.3893,5377200.0],["2025-04-24",35.7375,37.6622,35.428,37.5171,1751700.0],["2025-04-25",37.2173,38.078,36.9948,37.7492,1652800.0],["2025-04-28",37.6718,38.6487,37.285,37.8169,1460900.0],["2025-04-29",37.5945,38.0007,37.1979,37.8459,2252900.0],["2025-04-30",37.0142,37.5461,36.1147,37.372,3183200.0],["2025-05-01",37.7008,38.581,37.1012,37.8749,1641500.0],["2025-05-02",38.6293,39.819,38.3005,39.4224,1754500.0],["2025-05-05",38.9195,40.1768,38.7648,39.171,2109100.0],["2025-05-06",38.61,39.2387,38.1844,38.6584,2211700.0],["2025-05-07",38.8808,39.4128,38.3005,38.639,3261000.0],["2025-05-08",39.4418,40.9216,39.3934,39.906,4044400.0],["2025-05-09",40.6218,41.2988,40.1575,40.6604,2587000.0],["2025-05-12",44.152,45.1578,43.1945,44.123,3508700.0],["2025-05-13",44.3067,45.1965,44.0359,44.4615,2777200.0],["2025-05-14",44.6936,45.535,44.5098,45.506,2391300.0],["2025-05-15",44.9547,45.477,44.3938,45.4577,5258100.0],["2025-05-16",45.4577,46.2701,45.2062,45.8639,3457400.0],["2025-05-19",44.7921,46.7019,44.6069,46.6726,3070600.0],["2025-05-20",46.3218,46.7213,45.4644,45.5131,3519900.0],["2025-05-21",44.831,45.0844,42.6679,42.7264,2717100.0],["2025-05-22",42.5997,43.4085,42.4341,43.2915,2302500.0],["2025-05-23",42.171,43.2526,42.0833,43.1356,1766700.0],["2025-05-27",43.9833,45.1818,43.3305,44.9577,3054200.0],["2025-05-28",44.8895,45.1136,44.3731,44.5777,1591100.0],["2025-05-29",45.0649,45.25,44.0613,44.7044,2584200.0],["2025-05-30",44.3731,44.3731,43.0674,44.0418,2527300.0],["2025-06-02",43.9931,44.1392,42.8531,43.9249,1801500.0],["2025-06-03",43.9639,44.5777,43.4864,44.11,1826300.0],["2025-06-04",44.3049,44.5485,43.8762,43.9346,1550100.0],["2025-06-05",43.9639,44.4803,43.6033,44.0808,1165900.0],["2025-06-06",44.948,45.3475,44.6459,45.0941,1331900.0],["2025-06-09",45.4936,46.1172,44.9967,45.3864,1416000.0],["2025-06-10",45.4059,46.1367,45.0357,45.6203,2914100.0],["2025-06-11",45.8054,46.5362,45.4936,46.2147,1693200.0],["2025-06-12",45.6106,46.7993,45.2111,46.4972,2335200.0],["2025-06-13",45.5813,45.9029,44.7336,45.0064,1783800.0],["2025-06-16",45.4936,46.429,45.3962,45.8347,1469000.0],["2025-06-17",45.4839,45.708,44.5095,44.9187,1817100.0],["2025-06-18",44.7336,46.6629,44.7336,45.8639,4890400.0],["2025-06-20",46.3608,46.546,45.5229,45.6593,2303800.0],["2025-06-23",45.4547,46.0588,43.4572,46.0003,2551700.0],["2025-06-24",46.7603,47.9685,46.7213,47.8711,2606800.0],["2025-06-25",48.2024,48.2024,47.4131,47.8711,1324600.0],["2025-06-26",48.0757,49.5275,47.9685,49.3716,3260500.0],["2025-06-27",49.6932,50.7845,49.1963,49.8588,5027100.0],["2025-06-30",50.0634,50.5311,49.7711,50.0829,2182400.0],["2025-07-01",49.7517,51.8076,49.7419,51.4666,2491400.0],["2025-07-02",51.4178,53.2594,51.1353,53.0548,3122700.0],["2025-07-03",53.4933,54.5553,53.0353,54.2728,1753900.0],["2025-07-07",53.7563,54.4871,53.2302,53.581,1858700.0],["2025-07-08",53.7271,54.6723,53.464,54.3702,3689500.0],["2025-07-09",54.8769,55.5394,54.4092,55.4128,2139200.0],["2025-07-10",56.0656,57.3323,55.4128,57.001,3309000.0],["2025-07-11",56.582,57.04,55.822,56.8549,2297300.0],["2025-07-14",56.8549,57.5662,56.4261,57.459,1924100.0],["2025-07-15",57.5954,57.761,56.1338,56.163,3606900.0],["2025-07-16",56.699,57.6149,55.5005,56.699,3866200.0],["2025-07-17",56.7087,58.6477,56.7087,58.5698,2973800.0],["2025-07-18",58.7354,59.0862,58.2774,58.6282,1703800.0],["2025-07-21",58.9205,59.5344,58.1897,58.2092,1834600.0],["2025-07-22",58.0923,58.4918,56.9718,58.18,2019600.0],["2025-07-23",58.7062,59.5052,58.599,59.4857,1598800.0],["2025-07-24",59.4369,61.3077,58.94,60.7134,2850600.0],["2025-07-25",61.1324,62.1165,59.9631,61.8242,2155300.0],["2025-07-28",61.678,61.7755,60.8888,61.337,2088500.0],["2025-07-29",61.7365,61.9801,60.197,61.0934,1900800.0],["2025-07-30",60.8595,61.7462,59.8462,60.3821,2075600.0],["2025-07-31",60.6744,60.8206,58.8913,59.1057,1836400.0],["2025-08-01",57.0107,57.9559,55.4517,57.2056,2861200.0],["2025-08-04",57.7026,58.9108,57.3908,58.8816,1856800.0],["2025-08-05",59.0862,59.2421,57.6538,58.56,4901200.0],["2025-08-06",60.7426,62.0385,59.0472,61.2883,4460300.0],["2025-08-07",62.3601,62.4478,59.5831,59.9923,3308000.0],["2025-08-08",59.9923,61.0447,59.1836,60.6354,2654000.0],["2025-08-11",60.6744,61.298,60.1872,60.8011,2367200.0],["2025-08-12",61.3857,63.3637,61.1129,63.1006,2646900.0],["2025-08-13",63.5293,64.2796,62.818,63.7534,3241100.0],["2025-08-14",63.3734,63.6073,62.7596,63.2468,2033100.0],["2025-08-15",63.198,63.8704,61.9216,62.2237,1832000.0],["2025-08-18",62.0963,62.6548,61.6064,62.1649,2068600.0],["2025-08-19",62.0669,62.5862,61.0774,61.3125,2991000.0],["2025-08-20",60.9108,61.4105,59.2354,60.0976,3598200.0],["2025-08-21",59.6077,61.1557,59.6077,61.0382,3192100.0],["2025-08-22",61.3419,64.0362,61.2537,63.3994,2136600.0],["2025-08-25",63.0467,63.5365,62.351,62.3804,2845100.0],["2025-08-26",62.3804,63.6639,62.0473,63.5561,4857600.0],["2025-08-27",63.3014,64.0264,63.3014,63.4092,2014600.0],["2025-08-28",63.6247,64.0362,63.0858,63.1152,1388800.0],["2025-08-29",63.174,63.6541,62.645,63.2524,1511500.0],["2025-09-02",61.7828,63.2328,61.1264,63.125,2952000.0],["2025-09-03",63.0565,63.37,61.2537,62.0963,2426600.0],["2025-09-04",62.4784,63.6933,62.3021,63.6149,1654600.0],["2025-09-05",64.1146,64.4379,61.4399,62.4588,3095300.0],["2025-09-08",62.7037,62.9487,61.9003,62.8507,2940600.0],["2025-09-09",62.8703,63.3602,62.1943,62.3412,1592400.0],["2025-09-10",62.4784,64.5261,62.3216,64.2811,2868300.0],["2025-09-11",64.4379,66.8187,64.1832,66.0349,2276900.0],["2025-09-12",66.0643,66.3288,65.0649,65.2511,1402100.0],["2025-09-15",65.3295,66.2504,65.1139,65.447,1471900.0],["2025-09-16",65.447,65.9271,64.8004,65.6234,3010100.0],["2025-09-17",65.5254,68.1707,64.967,66.2014,4938700.0],["2025-09-18",67.0636,68.3667,66.7109,67.9454,2072200.0],["2025-09-19",67.9356,68.4353,66.7305,66.7893,10856700.0],["2025-09-22",66.0251,66.7305,65.643,66.417,1619700.0],["2025-09-23",66.4758,67.7788,65.2805,65.8389,3136800.0],["2025-09-24",65.8487,66.1035,61.9199,62.7037,2493300.0],["2025-09-25",61.5672,62.5764,61.2635,62.3608,3550900.0],["2025-09-26",62.5764,63.321,62.0473,62.6939,2813800.0],["2025-09-29",63.2622,63.7521,62.2824,63.5757,2909200.0],["2025-09-30",63.4484,63.7423,59.7743,61.4301,6652700.0],["2025-10-01",61.6064,61.9297,59.1962,59.549,6181200.0],["2025-10-02",60.0094,60.6169,59.0787,60.4699,2804400.0],["2025-10-03",61.1949,62.645,61.0578,62.1943,3107700.0],["2025-10-06",62.7527,63.1936,61.1949,62.0669,2384400.0],["2025-10-07",62.2433,62.7037,60.1858,60.3622,1980600.0],["2025-10-08",60.5287,60.7345,59.2844,59.3236,2873800.0],["2025-10-09",59.3824,59.5098,57.4229,57.903,2880500.0],["2025-10-10",57.903,58.2459,54.8658,54.9931,3199800.0],["2025-10-13",56.4922,57.4719,55.9533,57.2172,2288000.0],["2025-10-14",56.0023,59.1081,55.8651,58.3929,3484000.0],["2025-10-15",58.9317,59.4706,57.0898,58.1969,1197000.0],["2025-10-16",58.6182,58.6182,55.2087,55.8357,2067300.0],["2025-10-17",55.8455,56.306,55.3165,55.9827,1645800.0],["2025-10-20",56.502,57.4229,56.208,57.1094,1361600.0],["2025-10-21",56.982,57.5503,56.7763,56.9134,2645600.0],["2025-10-22",56.8547,57.1094,55.9043,56.8938,2846400.0],["2025-10-23",57.0114,57.1976,54.9148,56.3844,2691100.0],["2025-10-24",57.2955,58.3831,57.0604,57.2955,2062800.0],["2025-10-27",58.2557,58.5986,56.9036,57.0408,2525800.0],["2025-10-28",57.0604,57.3739,56.2276,56.5411,2237400.0],["2025-10-29",56.3256,56.8841,55.483,56.4236,3348700.0],["2025-10-30",55.6398,56.4432,55.2969,55.4242,2880100.0],["2025-10-31",51.7894,53.063,49.9279,52.2401,7133600.0],["2025-11-03",51.9461,52.5438,50.5941,50.7606,6928600.0],["2025-11-04",50.1042,51.2113,49.5653,50.1238,3873200.0],["2025-11-05",50.3394,51.4563,49.487,50.9958,3648400.0],["2025-11-06",51.1623,51.9657,50.79,51.4269,2900500.0],["2025-11-07",50.7116,52.1127,49.3694,51.3681,3064900.0],["2025-11-10",51.95,52.7095,51.2103,51.7823,3113200.0],["2025-11-11",51.7034,53.4591,51.4864,53.1632,2630400.0],["2025-11-12",53.903,54.5243,53.5479,54.3172,3920800.0],["2025-11-13",54.0114,54.3961,52.4136,52.6799,2638300.0],["2025-11-14",51.733,53.5775,50.8552,52.601,4221600.0],["2025-11-17",52.3544,52.5221,50.3916,50.6777,2121200.0],["2025-11-18",50.076,51.5851,50.0267,50.9637,2152400.0],["2025-11-19",51.1807,51.299,50.3226,51.2596,2411300.0],["2025-11-20",52.0782,53.0054,50.0168,50.0858,6841400.0],["2025-11-21",50.4607,51.7133,49.7308,51.013,1998500.0],["2025-11-24",51.2892,51.6541,50.727,51.2399,3359500.0],["2025-11-25",51.4273,52.1867,50.6185,51.9204,2104800.0],["2025-11-26",52.1078,53.2717,51.881,52.7687,1842800.0],["2025-11-28",52.7687,53.903,52.601,53.7846,1226900.0],["2025-12-01",53.1336,54.0312,52.5221,53.321,2204700.0],["2025-12-02",53.6958,53.903,53.0942,53.3013,1810600.0],["2025-12-03",53.5281,55.0668,53.4394,55.0274,1446200.0],["2025-12-04",54.7512,55.9151,54.7512,55.5304,2792400.0],["2025-12-05",55.5008,56.8028,55.2049,56.3293,2496800.0],["2025-12-08",56.0729,56.4871,55.1359,55.4515,2302400.0],["2025-12-09",55.3134,58.6176,55.3134,56.8521,5110600.0],["2025-12-10",56.5858,59.1009,55.777,58.9135,5145600.0],["2025-12-11",59.2883,59.7322,58.0949,59.3574,2680800.0],["2025-12-12",59.2489,59.4264,56.6252,57.5524,1994600.0],["2025-12-15",57.6115,58.085,56.497,57.0099,2800300.0],["2025-12-16",56.7239,57.5326,56.349,56.9902,2000700.0],["2025-12-17",57.3354,57.8088,56.6055,57.2269,2199500.0],["2025-12-18",57.6411,59.3771,57.6411,58.0455,2332400.0],["2025-12-19",58.2823,58.9826,57.8384,58.7261,3141300.0],["2025-12-22",58.7261,61.1821,58.7261,60.8369,2624900.0],["2025-12-23",60.6297,61.1821,60.0083,60.0872,2460200.0],["2025-12-24",60.2845,60.679,59.9689,60.1563,1210100.0],["2025-12-26",60.1366,60.2845,59.4461,60.2549,884500.0],["2025-12-29",59.8012,60.1168,59.4264,59.5053,1363000.0],["2025-12-30",59.5941,59.742,59.1305,59.308,1006000.0],["2025-12-31",59.1009,59.3475,58.2625,58.302,949900.0],["2026-01-02",58.4401,60.1662,58.3414,60.0281,1565700.0],["2026-01-05",59.9393,63.6676,59.89,63.1547,2118500.0],["2026-01-06",63.1449,64.8611,63.0068,64.7526,2051600.0],["2026-01-07",64.7526,64.8315,62.7602,62.8391,2343400.0],["2026-01-08",61.9415,63.855,61.8133,63.7958,2221100.0],["2026-01-09",63.9635,64.6046,62.9476,64.5159,1614600.0],["2026-01-12",63.7268,65.0978,63.3816,64.9104,2175900.0],["2026-01-13",65.0978,65.5022,63.352,64.5948,2199500.0],["2026-01-14",64.1016,64.7033,62.8786,64.6638,2150200.0],["2026-01-15",65.0583,66.38,64.94,65.2162,2636400.0],["2026-01-16",65.226,65.5416,64.6145,64.723,1513700.0],["2026-01-20",62.9476,63.8747,60.896,60.9651,2064500.0],["2026-01-21",61.9218,62.7306,61.2511,61.5667,2889900.0],["2026-01-22",62.7996,63.0265,61.2215,61.4977,2249700.0],["2026-01-23",61.2412,61.6654,59.8012,60.4423,2644800.0],["2026-01-26",60.393,60.5705,59.9393,60.3733,3454200.0],["2026-01-27",60.5015,60.7185,59.239,59.4954,1725700.0],["2026-01-28",60.0478,60.2845,59.091,59.7124,3835700.0],["2026-01-29",60.5311,61.7936,57.868,58.6866,3100700.0],["2026-01-30",58.0751,58.8346,57.5326,57.9765,2644200.0],["2026-02-02",57.9962,59.7716,57.3551,59.5349,4027000.0],["2026-02-03",59.1404,59.525,55.4811,57.4735,6998600.0],["2026-02-04",57.3551,58.7458,55.8855,57.5918,4156700.0],["2026-02-05",56.8915,56.9408,53.2125,54.6526,3863500.0],["2026-02-06",60.6396,60.6396,56.8817,57.9074,4809200.0],["2026-02-09",58.4795,59.0319,57.4143,58.4006,4156900.0],["2026-02-10",58.0455,59.2982,56.8521,56.8915,4419300.0],["2026-02-11",56.9014,57.5425,52.67,52.8081,4076100.0],["2026-02-12",52.6503,53.8043,50.8157,53.7057,5897700.0],["2026-02-13",53.8844,54.8572,53.1696,54.0928,2070800.0],["2026-02-17",54.4601,55.1848,53.0406,53.8447,1645300.0],["2026-02-18",53.9042,55.2444,53.5071,54.4999,1829200.0],["2026-02-19",53.6362,53.7156,50.9757,52.5938,3403100.0],["2026-02-20",51.9684,53.4079,51.1941,52.842,3735200.0],["2026-02-23",51.75,51.9883,48.623,49.1591,4419000.0],["2026-02-24",49.4767,51.0551,48.7421,50.5191,2681000.0],["2026-02-25",51.0949,51.6011,49.844,51.1743,3126000.0],["2026-02-26",52.9214,54.4006,52.028,54.0631,3901400.0],["2026-02-27",52.6435,52.6633,50.7474,51.6111,4541700.0],["2026-03-02",49.6058,52.4449,49.6058,52.028,4253400.0],["2026-03-03",50.6581,51.7302,48.8414,51.2835,3266200.0],["2026-03-04",51.6607,52.7428,50.8665,52.1173,3759200.0],["2026-03-05",51.6408,52.4648,49.9929,51.2934,4883200.0],["2026-03-06",49.7745,50.0029,47.8983,48.5436,4307500.0],["2026-03-09",47.392,48.6826,46.2206,48.4642,3740400.0],["2026-03-10",48.0671,49.0796,47.4814,48.0969,3050200.0],["2026-03-11",47.8685,48.2954,45.6846,46.7369,3785500.0],["2026-03-12",45.3768,45.8633,44.5033,44.9798,5088300.0],["2026-03-13",45.2279,46.2107,45.1088,45.3073,3202800.0],["2026-03-16",46.0817,46.6574,45.0294,46.042,3118900.0],["2026-03-17",46.846,48.0075,46.578,47.5211,2922500.0],["2026-03-18",47.0247,48.3947,47.0247,47.3722,2445400.0],["2026-03-19",46.7865,47.9777,46.4192,47.3722,3256200.0],["2026-03-20",47.4814,47.7494,46.3398,46.7865,3642000.0],["2026-03-23",48.0869,48.8215,47.2928,47.3325,4195900.0],["2026-03-24",46.1512,47.2332,45.7938,46.9155,2917900.0],["2026-03-25",47.8685,48.3947,46.5879,46.6674,1740800.0],["2026-03-26",46.1412,47.3225,45.9427,46.4291,1829900.0],["2026-03-27",46.0221,46.3596,45.0393,45.3371,3027100.0],["2026-03-30",45.7838,47.3722,45.5357,46.0817,2949400.0],["2026-03-31",47.1836,48.2259,46.3298,48.0373,3134500.0],["2026-04-01",48.6826,48.9407,46.846,47.0545,3882600.0],["2026-04-02",45.3471,47.531,44.95,46.2107,4004900.0],["2026-04-06",45.903,46.6971,45.903,46.5284,1900000.0],["2026-04-07",46.4192,47.4218,45.8831,46.6574,1968600.0],["2026-04-08",49.5859,50.4397,47.6303,47.8288,4304300.0],["2026-04-09",47.263,47.9082,46.0916,47.8189,3021500.0],["2026-04-10",47.7494,47.809,45.893,46.9453,3338900.0],["2026-04-13",46.4787,48.8513,46.3795,48.8414,2079500.0],["2026-04-14",49.6356,51.0849,49.5264,50.8169,3852100.0],["2026-04-15",51.4324,52.9016,51.343,51.6806,2672400.0],["2026-04-16",52.1372,52.3258,50.668,50.9062,3074300.0],["2026-04-17",51.8692,52.9909,51.7699,52.296,3848400.0],["2026-04-20",51.76,52.5839,51.76,52.167,3073500.0],["2026-04-21",52.3854,53.4575,51.2934,51.7103,3623800.0],["2026-04-22",52.4251,52.6137,50.7772,50.9062,3120000.0],["2026-04-23",50.1617,50.9062,47.809,48.6726,3989200.0],["2026-04-24",48.5833,48.9307,47.5211,47.9678,2496400.0],["2026-04-27",48.0671,49.0598,46.7865,47.3722,3803300.0],["2026-04-28",47.5012,48.0969,46.3298,47.3722,2898800.0],["2026-04-29",47.124,47.6899,46.6078,47.4615,3364000.0],["2026-04-30",47.3325,50.0922,46.9552,49.7051,3722600.0],["2026-05-01",49.9433,50.5985,49.0499,49.0796,3302100.0],["2026-05-04",49.1591,50.5389,49.0896,49.6058,3221300.0],["2026-05-05",49.854,51.6806,49.2484,50.9162,2596500.0],["2026-05-06",51.9387,52.5045,50.1319,50.4297,4007400.0],["2026-05-07",49.715,51.1147,48.1763,48.6528,5645700.0],["2026-05-08",48.5535,50.2808,47.2729,50.261,5135600.0],["2026-05-11",49.5065,50.7871,48.7719,49.0995,3949400.0],["2026-05-12",48.762,49.8738,48.2855,49.6753,2862300.0],["2026-05-13",49.6753,49.7249,48.0869,48.8017,2484900.0],["2026-05-14",49.3477,50.4992,48.9605,49.6753,2793900.0],["2026-05-15",49.4966,49.5661,47.5807,47.67,3491100.0],["2026-05-18",47.44,48.27,46.28,46.6,4934700.0],["2026-05-19",46.62,46.77,45.36,45.52,3443800.0],["2026-05-20",45.55,46.22,44.67,45.32,2974100.0],["2026-05-21",45.0,45.39,44.23,45.13,3060300.0],["2026-05-22",45.2,45.69,45.04,45.43,2306800.0],["2026-05-26",45.76,46.48,45.51,45.65,1930100.0],["2026-05-27",45.76,46.53,45.33,45.66,2829700.0],["2026-05-28",45.31,45.38,44.71,45.09,2863300.0],["2026-05-29",45.04,46.43,44.92,45.43,4778300.0],["2026-06-01",44.96,46.35,44.8,45.1,2467500.0],["2026-06-02",44.76,45.43,44.29,44.49,2527000.0],["2026-06-03",42.42,43.36,41.54,42.24,5328600.0],["2026-06-04",42.97,43.97,42.64,43.53,5345100.0],["2026-06-05",43.36,44.15,42.61,43.48,5802200.0],["2026-06-08",43.37,44.37,42.98,43.57,3199600.0],["2026-06-09",44.04,45.71,43.85,45.14,2917500.0],["2026-06-10",44.62,45.75,44.09,44.11,2070100.0],["2026-06-11",44.23,44.75,43.15,44.55,3003400.0],["2026-06-12",45.0,46.1,44.74,45.75,2319700.0],["2026-06-15",46.68,47.63,46.07,46.24,2202200.0],["2026-06-16",46.85,47.24,46.25,46.83,2894000.0],["2026-06-17",46.23,47.56,45.56,45.69,2097300.0],["2026-06-18",46.2,46.3,44.65,44.8,3462600.0],["2026-06-22",44.76,45.27,43.98,44.57,1887700.0],["2026-06-23",44.34,44.68,42.64,42.91,6123900.0],["2026-06-24",42.72,42.8,40.47,41.06,9589600.0],["2026-06-25",41.63,42.99,41.09,41.9,3686200.0],["2026-06-26",41.9,42.91,41.05,41.4,6960200.0],["2026-06-29",41.67,41.82,39.6,40.52,7883500.0],["2026-06-30",40.73,42.29,40.65,42.11,4151400.0],["2026-07-01",42.13,42.89,41.84,42.33,2984600.0],["2026-07-02",43.1,44.22,42.39,42.83,1941300.0],["2026-07-06",43.15,44.83,42.96,44.04,3155036.91374],["2026-07-07",43.98,44.47,43.545,44.01,2885981.214502],["2026-07-08",43.33,43.625,42.495,43.07,2266388.966341],["2026-07-09",43.2,44.46,42.74,44.18,2270595.749801],["2026-07-10",45,45.635,44.59,44.71,1753920.343735],["2026-07-13",44.8,45.01,43.83,44.14,2518520.677294],["2026-07-14",44.19,45.565,43.95,45.48,2511251.978578],["2026-07-15",46.07,48.025,45.76,46.11,3518212.533206],["2026-07-16",45.94,46.91,45.52,46.63,3174153.456551],["2026-07-17",45.88,47,45.54,46.07,1975976.834581],["2026-07-20",46.07,46.07,44.52,44.74,2093418.812239],["2026-07-21",44.74,45.13,44.355,44.61,2210296.433423],["2026-07-22",44.46,44.97,44.08,44.08,1986089.962215],["2026-07-23",43.24,45.17,43.195,44.41,2666602.738427],["2026-07-24",44.78,45.53,44.315,45.4,2334972.238814],["2026-07-27",45.94,47.01,45.85,46.28,3699771.616308],["2026-07-28",46.22,46.71,45.7,46.47,3853295.162447],["2026-07-29",46.01,46.165,44.67,44.7,3571176.844979],["2026-07-30",45.89,45.96,43.91,45.36,2938739.325083],["2026-07-31",45.49,46.11,44.83,46.02,2327475.746223],["2026-08-03",46.63,49.25,46.225,48.91,6959994.308832],["2026-08-04",49.06,50.9,49.01,50.64,6044305.844153],["2026-08-05",52.16,52.16,49.29,49.84,5929495.886615],["2026-08-06",49.68,49.895,48.15,48.88,4292092.082081],["2026-08-07",49.2,49.75,47.77,47.79,5956176.062972],["2026-08-10",47.84,48.04,47.49,47.73,563919.965868],["2026-08-11",47.75,49.75,47.715,48.36,5555039.60164],["2026-08-12",48.66,48.86,47.3,48.27,5556675.52688],["2026-08-13",48.27,51.63,48.27,51.41,4196533.256627],["2026-08-14",51,51.36,49.05,49.28,5138150.49631]]}