{"t":"GLPI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2013-10-14",13.6583,13.9914,13.4084,13.7249,316000.0],["2013-10-15",13.7249,13.7582,13.6916,13.7249,182000.0],["2013-10-16",13.7915,13.7915,13.6916,13.7482,763600.0],["2013-10-17",14.9341,14.9341,13.6682,14.4011,1396200.0],["2013-10-18",14.5744,14.8275,14.2079,14.7576,558400.0],["2013-10-21",14.661,14.7509,14.5077,14.7243,316800.0],["2013-10-22",14.6643,14.8842,14.4711,14.8408,1508500.0],["2013-10-23",14.3112,14.7076,13.8914,14.5444,988400.0],["2013-10-24",14.5244,14.7009,14.4611,14.6043,964100.0],["2013-10-25",14.7542,14.9042,14.5377,14.7975,581400.0],["2013-10-28",14.8242,14.9175,14.6576,14.7876,59700.0],["2013-10-29",14.6943,14.9075,14.6576,14.8309,176200.0],["2013-10-30",14.9708,15.2339,14.6576,14.7776,263800.0],["2013-10-31",14.7742,15.0474,14.6643,14.9908,404700.0],["2013-11-01",15.0541,15.2373,14.8742,15.204,1043700.0],["2013-11-04",15.2573,15.7236,15.214,15.5904,1771700.0],["2013-11-05",17.8223,17.8223,15.4105,15.4971,1145500.0],["2013-11-06",15.4905,15.717,15.2939,15.6237,1583800.0],["2013-11-07",15.9568,15.9568,15.0774,15.2606,1110300.0],["2013-11-08",15.124,15.2573,14.8975,15.154,2594100.0],["2013-11-11",15.2406,15.4838,15.074,15.2606,1224200.0],["2013-11-12",15.5737,15.6404,15.114,15.1307,1063600.0],["2013-11-13",14.7709,15.0307,14.7709,14.9575,881600.0],["2013-11-14",14.8209,15.1407,14.8209,14.9741,1097400.0],["2013-11-15",15.0008,15.124,14.9708,15.0574,625300.0],["2013-11-18",15.0574,15.154,14.9375,15.0141,431600.0],["2013-11-19",14.8275,15.0041,14.7509,14.8309,1106000.0],["2013-11-20",14.9908,14.9908,14.7476,14.8575,1241600.0],["2013-11-21",14.9641,14.9674,14.7542,14.8775,774200.0],["2013-11-22",15.2273,15.3739,15.0107,15.3639,872300.0],["2013-11-25",15.094,15.3639,14.9441,15.3039,1007600.0],["2013-11-26",15.3739,15.4638,15.1973,15.4238,315100.0],["2013-11-27",15.3939,15.6204,15.3539,15.5504,240400.0],["2013-11-29",15.4905,15.6737,15.3039,15.3639,295900.0],["2013-12-02",15.5704,15.6937,15.194,15.6703,524700.0],["2013-12-03",15.5171,15.5604,15.2706,15.4438,424700.0],["2013-12-04",15.4738,15.6071,15.3272,15.4671,256600.0],["2013-12-05",15.4172,15.687,15.3106,15.4871,535000.0],["2013-12-06",15.5504,15.7869,15.4471,15.7436,617500.0],["2013-12-09",16.0668,16.6397,15.707,16.5698,1703500.0],["2013-12-10",16.4532,16.7697,16.3666,16.6697,658400.0],["2013-12-11",16.6564,17.3027,16.4565,16.9296,901400.0],["2013-12-12",16.9895,17.0995,16.6797,16.7097,988700.0],["2013-12-13",16.823,16.823,16.5598,16.6764,413100.0],["2013-12-16",16.5132,16.793,16.4532,16.773,313800.0],["2013-12-17",16.5098,16.823,16.5098,16.5298,530800.0],["2013-12-18",16.6564,16.6564,16.27,16.4665,2424100.0],["2013-12-19",16.4832,16.5531,16.3166,16.4132,342500.0],["2013-12-20",16.4732,16.6564,16.31,16.5964,1087700.0],["2013-12-23",16.5898,16.6564,16.4532,16.6264,250300.0],["2013-12-24",16.5964,16.8163,16.5032,16.7697,192000.0],["2013-12-26",16.8596,16.8596,16.6731,16.7364,164400.0],["2013-12-27",16.793,16.8196,16.4099,16.5665,273500.0],["2013-12-30",16.4532,16.8563,16.16,16.8163,286400.0],["2013-12-31",16.9062,17.0761,16.833,16.9262,285000.0],["2014-01-02",16.8729,17.1794,16.7697,16.7996,855800.0],["2014-01-03",16.7563,16.8896,16.6331,16.743,541100.0],["2014-01-06",16.7197,16.823,16.3233,16.3932,1468800.0],["2014-01-07",16.4232,16.9829,16.2133,16.3299,1698700.0],["2014-01-08",16.1267,16.3499,15.8236,16.2233,3430300.0],["2014-01-09",16.505,16.9364,16.417,16.6151,3433000.0],["2014-01-10",16.8703,16.8923,16.5666,16.6635,1620100.0],["2014-01-13",16.6019,16.7427,16.3862,16.3906,1506000.0],["2014-01-14",16.3378,16.4918,16.2541,16.3862,1381100.0],["2014-01-15",16.329,16.6547,16.2542,16.3158,2119200.0],["2014-01-16",16.2145,16.4874,15.9725,16.0693,809200.0],["2014-01-17",15.8272,16.1177,15.8228,15.9813,582600.0],["2014-01-21",15.8052,16.0341,15.8052,15.9857,376200.0],["2014-01-22",15.7128,15.9549,15.7128,15.7568,471700.0],["2014-01-23",15.6908,15.7788,15.5719,15.6028,470300.0],["2014-01-24",15.4047,15.5763,15.2594,15.2814,675800.0],["2014-01-27",15.3211,15.638,15.035,15.1318,675900.0],["2014-01-28",14.7709,15.3607,14.7709,15.3475,715000.0],["2014-01-29",15.167,15.3695,14.8985,15.0526,1049200.0],["2014-01-30",15.2638,15.4531,15.1494,15.2286,756200.0],["2014-01-31",15.2374,15.4883,14.9558,15.2726,2004200.0],["2014-02-03",15.1714,15.4355,14.8589,14.9557,1163100.0],["2014-02-04",14.9073,15.233,14.8545,15.1758,622300.0],["2014-02-05",15.1142,15.3519,14.9646,15.1934,768900.0],["2014-02-06",15.2418,15.8888,15.2286,15.8316,1302700.0],["2014-02-07",16.0033,16.3246,15.7832,16.1485,837800.0],["2014-02-10",16.2277,16.373,16.1089,16.3202,668900.0],["2014-02-11",16.2409,16.6811,16.1969,16.505,1319300.0],["2014-02-12",16.5666,16.6591,16.4434,16.6503,706300.0],["2014-02-13",16.8131,17.2488,16.7251,17.0948,3226400.0],["2014-02-14",17.0992,17.0992,16.7119,16.8791,1446300.0],["2014-02-18",16.8747,16.9408,16.6371,16.9187,1691900.0],["2014-02-19",16.7999,17.1036,16.7031,16.8307,2121600.0],["2014-02-20",16.549,17.1212,16.1265,17.0156,1324700.0],["2014-02-21",17.0156,17.2444,16.6723,16.8263,1712300.0],["2014-02-24",16.7251,16.8395,16.483,16.6239,1725200.0],["2014-02-25",16.5534,16.7251,16.5006,16.7251,1367500.0],["2014-02-26",16.5402,16.7339,16.1573,16.4874,2144700.0],["2014-02-27",16.505,16.8263,16.329,16.6767,1921100.0],["2014-02-28",16.6767,16.8747,16.4698,16.7603,14792700.0],["2014-03-03",16.7603,16.8703,16.505,16.6987,1669900.0],["2014-03-04",16.7779,17.0728,16.6855,17.0552,1034600.0],["2014-03-05",17.0061,17.2158,16.7563,17.0597,762500.0],["2014-03-06",17.1756,17.2872,16.9124,17.189,658600.0],["2014-03-07",17.3987,17.4389,17.0864,17.2782,1003000.0],["2014-03-10",17.1801,17.4076,16.7697,16.8723,794000.0],["2014-03-11",16.6225,17.0373,16.5466,16.6002,749400.0],["2014-03-12",16.1986,16.7697,16.154,16.7161,470500.0],["2014-03-13",16.6314,16.7206,16.4217,16.4931,262500.0],["2014-03-14",16.5422,17.0909,16.4529,16.6537,1007600.0],["2014-03-17",16.6135,16.7652,16.3726,16.4351,480000.0],["2014-03-18",16.3905,16.4485,16.27,16.3503,657900.0],["2014-03-19",16.3191,16.4886,16.1317,16.1674,1419100.0],["2014-03-20",16.1317,16.212,16.0247,16.1719,289100.0],["2014-03-21",16.163,16.3236,16.0202,16.1674,1275600.0],["2014-03-24",16.1585,16.2209,16.0068,16.0737,679200.0],["2014-03-25",16.2031,16.3949,16.1317,16.3191,539800.0],["2014-03-26",16.2611,16.6135,16.105,16.1139,1062100.0],["2014-03-27",16.0603,16.4485,16.0113,16.2388,599800.0],["2014-03-28",16.3503,16.5332,16.1139,16.1406,429700.0],["2014-03-31",16.3012,16.3949,16.1986,16.2656,435100.0],["2014-04-01",16.2388,16.7295,16.2388,16.7295,1170700.0],["2014-04-02",16.6715,16.7251,16.5466,16.6002,560700.0],["2014-04-03",16.5555,16.7072,16.4931,16.5912,485000.0],["2014-04-04",16.618,16.618,16.1763,16.2611,1244900.0],["2014-04-07",16.2299,16.3548,15.931,15.9667,1020700.0],["2014-04-08",16.0113,16.1496,15.8685,15.9488,519200.0],["2014-04-09",16.0291,16.2143,15.9488,16.0603,439700.0],["2014-04-10",16.1629,16.3102,15.7659,15.8596,912100.0],["2014-04-11",15.8373,15.9979,15.7124,15.8596,411200.0],["2014-04-14",16.0068,16.1808,15.8864,16.0603,359500.0],["2014-04-15",16.047,16.1451,15.7793,15.9667,639900.0],["2014-04-16",15.9399,16.4128,15.9399,16.2834,1041800.0],["2014-04-17",16.2031,16.7607,16.2031,16.7384,650600.0],["2014-04-21",16.8277,16.8946,16.6804,16.8187,1149100.0],["2014-04-22",16.899,17.1756,16.899,17.0998,913800.0],["2014-04-23",17.0552,17.0552,16.6849,16.7741,337000.0],["2014-04-24",16.3146,16.8009,16.2923,16.5689,1642000.0],["2014-04-25",16.5109,16.6626,16.0559,16.096,785900.0],["2014-04-28",16.0826,16.3726,15.98,16.2209,502500.0],["2014-04-29",16.2433,16.4262,16.1808,16.3592,393300.0],["2014-04-30",15.873,16.5163,15.873,16.3949,870400.0],["2014-05-01",16.4395,16.4395,16.1317,16.2566,865700.0],["2014-05-02",16.2031,16.3771,16.0113,16.0603,667800.0],["2014-05-05",15.9711,16.0603,15.7525,16.0559,619000.0],["2014-05-06",16.0023,16.0603,15.864,15.8864,293600.0],["2014-05-07",15.9845,16.0603,15.7971,16.0603,328400.0],["2014-05-08",15.9845,16.1174,15.8105,15.9934,436800.0],["2014-05-09",15.9533,16.0693,15.8239,15.9756,288000.0],["2014-05-12",15.8239,16.0648,15.7748,15.8373,603600.0],["2014-05-13",15.8997,15.989,15.5696,15.6008,4382900.0],["2014-05-14",15.7748,16.0603,15.5161,15.5428,1909600.0],["2014-05-15",15.4759,15.6499,15.2261,15.4135,891900.0],["2014-05-16",15.4179,15.5785,15.3242,15.5651,599200.0],["2014-05-19",15.4893,15.5473,15.3019,15.3555,1024200.0],["2014-05-20",15.3956,15.3956,15.1279,15.1993,891200.0],["2014-05-21",15.235,15.2885,15.1101,15.1636,1251800.0],["2014-05-22",15.1681,15.2573,15.0789,15.119,503600.0],["2014-05-23",15.1726,15.3287,15.1101,15.1904,526500.0],["2014-05-27",15.1859,15.2975,15.1681,15.2439,665700.0],["2014-05-28",15.2707,15.4268,15.1949,15.2172,894900.0],["2014-05-29",15.2038,15.2439,15.0699,15.0967,1426100.0],["2014-05-30",15.0878,15.1279,14.8514,14.9718,1252200.0],["2014-06-02",15.0164,15.1413,14.887,14.9897,880800.0],["2014-06-03",14.945,15.0432,14.8112,14.9584,634500.0],["2014-06-04",14.9227,15.2038,14.9227,15.1012,2215500.0],["2014-06-05",15.1101,15.3144,15.0878,15.1235,2342100.0],["2014-06-06",15.0833,15.3599,15.0655,15.3555,1477700.0],["2014-06-09",15.3109,15.3599,15.1636,15.1859,1208000.0],["2014-06-10",15.2358,15.2793,14.9594,15.0319,1149500.0],["2014-06-11",15.0546,15.1678,14.9141,14.9685,503400.0],["2014-06-12",14.9504,15.0355,14.8144,14.9232,799000.0],["2014-06-13",14.9232,14.9911,14.8371,14.9504,326200.0],["2014-06-16",14.9504,15.0863,14.7465,14.9277,758600.0],["2014-06-17",14.8688,15.0455,14.7238,14.7284,615800.0],["2014-06-18",14.7782,14.7827,14.5789,14.6831,1590700.0],["2014-06-19",14.6378,14.9277,14.6065,14.9277,837900.0],["2014-06-20",14.9277,15.0546,14.8734,15.0455,1101800.0],["2014-06-23",14.9911,15.041,14.8643,14.9866,848000.0],["2014-06-24",14.9911,15.0636,14.9911,15.05,911000.0],["2014-06-25",15.0138,15.1135,15.0047,15.0591,631900.0],["2014-06-26",15.0138,15.0908,14.8688,14.964,495200.0],["2014-06-27",14.9866,15.0908,14.8077,15.0546,1673600.0],["2014-06-30",15.1225,15.6073,14.9549,15.3898,2123400.0],["2014-07-01",15.4714,15.87,15.3762,15.8111,2256300.0],["2014-07-02",16.3095,16.5088,16.1079,16.1826,1890400.0],["2014-07-03",16.2325,16.3231,15.9788,16.1101,398700.0],["2014-07-07",16.0558,16.169,15.947,16.0784,567700.0],["2014-07-08",16.0286,16.1736,15.938,16.1101,491900.0],["2014-07-09",16.1736,16.2687,15.9561,16.1237,856300.0],["2014-07-10",15.9924,16.3027,15.947,16.1872,545200.0],["2014-07-11",15.8836,16.1645,15.7613,16.1328,1401400.0],["2014-07-14",16.16,16.1962,15.6979,15.7613,803800.0],["2014-07-15",15.793,15.8791,15.639,15.7658,711200.0],["2014-07-16",15.8066,15.9063,15.6662,15.8474,854000.0],["2014-07-17",15.8564,15.938,15.8111,15.8474,647700.0],["2014-07-18",15.9153,15.9833,15.8565,15.9018,385400.0],["2014-07-21",15.8564,15.9221,15.8202,15.8519,451700.0],["2014-07-22",15.9244,16.2778,15.7568,16.2529,3417800.0],["2014-07-23",16.2642,16.2687,16.0377,16.237,499800.0],["2014-07-24",16.3095,16.4227,15.8496,15.8836,511200.0],["2014-07-25",15.8655,15.8972,15.7658,15.793,507800.0],["2014-07-28",16.0603,16.083,15.6798,15.6979,1302400.0],["2014-07-29",16.083,16.092,15.5484,15.6073,1122800.0],["2014-07-30",15.6662,15.8655,15.3943,15.4442,1120200.0],["2014-07-31",15.4034,15.5348,15.1511,15.2539,1328400.0],["2014-08-01",15.2675,15.4714,15.2584,15.3037,1568700.0],["2014-08-04",15.5257,15.5439,15.2992,15.5076,438700.0],["2014-08-05",15.5076,15.6073,15.1814,15.2403,750000.0],["2014-08-06",15.2267,15.2358,14.9594,15.0682,461600.0],["2014-08-07",15.0908,15.3581,15.0206,15.0727,540700.0],["2014-08-08",15.1406,15.1406,14.8598,15.041,520400.0],["2014-08-11",15.2041,15.2041,14.9821,15.0999,339700.0],["2014-08-12",15.1135,15.2494,15.0863,15.1859,338300.0],["2014-08-13",15.2313,15.4306,15.2086,15.4306,324100.0],["2014-08-14",15.4487,15.5665,15.3626,15.4668,303100.0],["2014-08-15",15.4895,15.6163,15.4306,15.6027,412700.0],["2014-08-18",15.6571,15.6934,15.494,15.5303,625400.0],["2014-08-19",15.5348,15.6209,15.3808,15.4034,700500.0],["2014-08-20",15.2131,15.4034,15.1995,15.2584,914100.0],["2014-08-21",15.3083,15.3853,15.1044,15.127,627700.0],["2014-08-22",15.1316,15.2312,15.0047,15.0682,455500.0],["2014-08-25",15.1588,15.2041,15.0727,15.1814,402900.0],["2014-08-26",15.1905,15.2675,15.1678,15.2177,175300.0],["2014-08-27",15.2901,15.3173,15.1316,15.1588,1299500.0],["2014-08-28",15.1316,15.1724,15.0238,15.1044,446600.0],["2014-08-29",15.0817,15.1497,15.0002,15.0863,686600.0],["2014-09-02",15.0908,15.1724,15.0002,15.1135,1666800.0],["2014-09-03",15.1588,15.1588,15.0093,15.05,865000.0],["2014-09-04",15.0727,15.1225,15.0002,15.1044,777400.0],["2014-09-05",15.1135,15.1724,15.05,15.1588,689200.0],["2014-09-08",15.1769,15.4623,15.1239,15.3536,3039700.0],["2014-09-09",15.3128,15.5665,15.3128,15.5303,1030900.0],["2014-09-10",15.4714,15.5053,15.0002,15.041,1035800.0],["2014-09-11",15.0502,15.11,14.873,14.9121,919200.0],["2014-09-12",14.9029,14.9903,14.4611,14.4749,1564300.0],["2014-09-15",14.3874,14.6314,14.3184,14.5209,1422500.0],["2014-09-16",14.4288,14.5393,14.3552,14.4657,747000.0],["2014-09-17",14.4519,14.6129,14.4242,14.5761,1243900.0],["2014-09-18",14.6544,14.67,14.4288,14.4795,828900.0],["2014-09-19",14.5025,14.6475,14.4565,14.5393,4287200.0],["2014-09-22",14.6452,14.6452,14.323,14.4979,569700.0],["2014-09-23",14.5025,14.7372,14.4703,14.6359,1033400.0],["2014-09-24",14.6728,14.7418,14.4841,14.5025,455200.0],["2014-09-25",14.4611,14.5163,14.4104,14.4472,978800.0],["2014-09-26",14.5025,14.5025,14.3138,14.4196,1277900.0],["2014-09-29",14.3322,14.438,14.2125,14.3598,620300.0],["2014-09-30",14.3782,14.3782,14.1573,14.2217,808900.0],["2014-10-01",14.2079,14.3966,14.1435,14.2401,1936100.0],["2014-10-02",14.2217,14.2585,13.8167,13.9778,987800.0],["2014-10-03",14.056,14.1021,13.9134,14.0837,1407900.0],["2014-10-06",14.0883,14.2631,14.0284,14.1849,377100.0],["2014-10-07",14.2217,14.2401,13.8788,13.9272,629400.0],["2014-10-08",13.9134,14.01,13.8167,13.8996,1152400.0],["2014-10-09",13.9041,13.9502,13.6832,13.7799,1485600.0],["2014-10-10",13.7523,14.0376,13.6878,13.8996,594300.0],["2014-10-13",13.9318,14.1067,13.8213,13.8351,512000.0],["2014-10-14",13.9226,14.2171,13.8627,14.1895,781200.0],["2014-10-15",14.1343,14.3598,14.0376,14.2654,1215200.0],["2014-10-16",14.1067,14.5117,14.1067,14.4749,690800.0],["2014-10-17",14.5715,14.7142,14.4565,14.5347,718800.0],["2014-10-20",14.5577,14.8016,14.4564,14.797,908200.0],["2014-10-21",14.7832,14.8339,14.7188,14.7326,484800.0],["2014-10-22",14.7142,14.8062,14.5025,14.5899,1173500.0],["2014-10-23",14.6774,14.9397,14.5393,14.7326,1459500.0],["2014-10-24",14.7648,14.774,14.6129,14.7188,436800.0],["2014-10-27",14.6774,14.8891,14.6406,14.8845,887200.0],["2014-10-28",14.8661,14.8661,14.2677,14.4795,666300.0],["2014-10-29",14.4288,14.6267,14.2585,14.3092,838600.0],["2014-10-30",14.2862,14.3552,14.2493,14.3092,1325500.0],["2014-10-31",14.4334,14.5715,14.2862,14.3828,858200.0],["2014-11-03",14.346,14.5347,14.3322,14.4565,669900.0],["2014-11-04",14.4887,14.5439,14.4795,14.5025,813900.0],["2014-11-05",14.5393,14.6406,14.4519,14.6129,744700.0],["2014-11-06",14.5577,14.6406,14.4979,14.5577,745100.0],["2014-11-07",14.5853,14.8016,14.5559,14.7142,680300.0],["2014-11-10",14.6866,14.7924,14.5807,14.5991,432700.0],["2014-11-11",14.5761,14.682,14.5025,14.659,722800.0],["2014-11-12",14.659,14.774,14.6175,14.6267,906200.0],["2014-11-13",14.6774,14.8753,14.6267,14.7648,467200.0],["2014-11-14",14.7372,14.8247,14.6129,14.7142,763100.0],["2014-11-17",14.6774,14.7648,14.6129,14.7326,502200.0],["2014-11-18",14.7326,14.8569,14.728,14.774,357700.0],["2014-11-19",14.7142,14.8247,14.6774,14.7648,917900.0],["2014-11-20",14.7556,14.8983,14.7556,14.8385,517100.0],["2014-11-21",14.8615,15.064,14.8569,15.0088,430300.0],["2014-11-24",14.7556,14.9811,14.7188,14.9259,701100.0],["2014-11-25",14.9673,14.9949,14.8016,14.8477,615200.0],["2014-11-26",14.8569,14.8661,14.5899,14.5991,783000.0],["2014-11-28",14.5754,15.1253,14.5754,15.1205,595600.0],["2014-12-01",14.9452,15.1016,14.7129,14.7508,430700.0],["2014-12-02",14.7508,14.7508,14.5091,14.5423,460200.0],["2014-12-03",14.4806,14.5707,14.3621,14.3811,462200.0],["2014-12-04",14.3764,14.6465,14.1678,14.3242,571000.0],["2014-12-05",14.2863,14.329,14.1844,14.3242,779800.0],["2014-12-08",14.3479,14.4806,14.1251,14.2342,728400.0],["2014-12-09",14.1157,14.2199,13.9877,14.092,589800.0],["2014-12-10",14.0256,14.1536,13.9355,13.9972,646000.0],["2014-12-11",13.964,14.0825,13.9308,13.9308,366000.0],["2014-12-12",13.9261,13.9261,13.6464,13.6464,728700.0],["2014-12-15",13.5943,13.6938,13.2767,13.3478,645800.0],["2014-12-16",13.3193,13.4378,13.1084,13.3762,805500.0],["2014-12-17",13.381,13.7056,13.3478,13.7033,636300.0],["2014-12-18",13.7459,13.9024,13.5895,13.7175,500900.0],["2014-12-19",13.7459,13.7839,13.6284,13.7602,1648300.0],["2014-12-22",13.7412,13.9924,13.6815,13.9806,684100.0],["2014-12-23",13.9924,14.1014,13.9355,14.0351,330600.0],["2014-12-24",14.0445,14.0967,13.9687,14.0019,431400.0],["2014-12-26",14.0493,14.073,13.9213,14.0398,292700.0],["2014-12-29",14.0398,14.2484,13.9498,14.1346,362400.0],["2014-12-30",14.1299,14.1394,13.8995,13.9829,401400.0],["2014-12-31",13.9735,14.0493,13.8692,13.9071,396200.0],["2015-01-02",13.9877,14.0872,13.8692,14.073,480000.0],["2015-01-05",14.0209,14.0209,13.6796,13.7317,1343300.0],["2015-01-06",13.7412,13.7839,13.3999,13.5279,1244000.0],["2015-01-07",13.599,13.8692,13.5042,13.8455,845400.0],["2015-01-08",13.9024,14.1536,13.8644,13.9877,1446000.0],["2015-01-09",14.3621,14.8646,14.3621,14.784,1142000.0],["2015-01-12",14.7461,14.8598,14.5991,14.8029,458000.0],["2015-01-13",14.7698,14.9309,14.7413,14.8977,406300.0],["2015-01-14",14.8598,15.0352,14.7603,15.0163,602300.0],["2015-01-15",15.021,15.2675,14.9736,15.1395,2623800.0],["2015-01-16",15.1869,15.3765,15.0779,15.2675,1376400.0],["2015-01-20",15.3149,15.3338,15.0257,15.13,436900.0],["2015-01-21",15.1679,15.3433,15.0921,15.1774,531700.0],["2015-01-22",15.2722,15.3954,15.2058,15.3765,798500.0],["2015-01-23",15.3812,15.4381,15.1916,15.3907,2672900.0],["2015-01-26",15.4476,15.5376,15.3907,15.476,1351500.0],["2015-01-27",15.258,15.6727,15.1878,15.6277,847000.0],["2015-01-28",15.7035,15.7557,15.495,15.5471,770100.0],["2015-01-29",15.604,15.6419,15.4381,15.6372,702800.0],["2015-01-30",15.367,15.732,15.3006,15.4665,426100.0],["2015-02-02",15.5234,15.6419,15.3386,15.6182,628000.0],["2015-02-03",15.5661,16.1159,15.4381,15.9927,1635200.0],["2015-02-04",16.0116,16.1396,15.8363,15.9121,846800.0],["2015-02-05",15.9737,16.0827,15.9026,15.9263,658100.0],["2015-02-06",16.0022,16.0022,15.7675,15.86,683000.0],["2015-02-09",15.8694,16.0496,15.8031,15.8789,699400.0],["2015-02-10",15.9074,15.9548,15.705,15.9074,406600.0],["2015-02-11",15.8931,16.0543,15.8078,16.0448,322000.0],["2015-02-12",16.1159,16.2809,16.0638,16.1775,517100.0],["2015-02-13",16.1965,16.2818,15.8931,15.9121,347200.0],["2015-02-17",15.8884,15.9785,15.7841,15.8789,259400.0],["2015-02-18",15.9168,16.1301,15.7983,16.0543,411900.0],["2015-02-19",16.0211,16.0211,15.8694,15.9311,364300.0],["2015-02-20",15.9263,16.0496,15.8837,16.0164,389300.0],["2015-02-23",16.059,16.0922,15.8742,16.0733,380100.0],["2015-02-24",16.1112,16.1112,15.8837,16.0448,427800.0],["2015-02-25",16.097,16.1681,15.9311,16.0069,559600.0],["2015-02-26",15.9737,15.9879,15.8884,15.9121,473300.0],["2015-02-27",15.822,16.0827,15.8031,16.0448,885100.0],["2015-03-02",16.0875,16.2723,15.9405,16.0164,321100.0],["2015-03-03",15.9879,16.0827,15.878,16.0022,720200.0],["2015-03-04",16.0069,16.1017,15.8694,15.9311,443600.0],["2015-03-05",15.969,16.0306,15.8742,15.8979,705000.0],["2015-03-06",15.8232,15.8955,15.4426,15.5967,806100.0],["2015-03-09",16.623,17.6108,16.4399,17.553,3479300.0],["2015-03-10",17.4662,17.8083,17.2542,17.5626,1504100.0],["2015-03-11",17.6011,17.7264,17.394,17.6445,1117300.0],["2015-03-12",17.8324,17.8951,17.6758,17.724,591900.0],["2015-03-13",17.2928,17.5915,17.0759,17.353,678700.0],["2015-03-16",17.4084,17.4132,17.235,17.3747,565100.0],["2015-03-17",17.2831,17.6011,17.1241,17.5481,634400.0],["2015-03-18",17.7601,17.7722,17.4614,17.6252,677900.0],["2015-03-19",17.6108,17.8228,17.5602,17.6879,565500.0],["2015-03-20",17.765,18.1552,17.5771,18.1408,948400.0],["2015-03-23",18.0685,18.2372,18.0107,18.0541,810800.0],["2015-03-24",18.0637,18.136,17.818,17.8276,569400.0],["2015-03-25",17.8902,17.977,17.7505,17.8999,516600.0],["2015-03-26",17.8421,17.924,17.6156,17.7264,429400.0],["2015-03-27",17.7601,17.818,17.5337,17.8035,808600.0],["2015-03-30",17.8035,17.977,17.6252,17.8276,646200.0],["2015-03-31",17.8276,17.8565,17.6541,17.765,326800.0],["2015-04-01",17.8083,17.9249,17.6445,17.8758,410200.0],["2015-04-02",17.9143,18.0637,17.8276,17.9481,287400.0],["2015-04-06",17.9481,18.1312,17.8035,18.0444,484800.0],["2015-04-07",18.1022,18.1022,17.712,17.7361,350100.0],["2015-04-08",17.6975,17.7794,17.5578,17.7071,469300.0],["2015-04-09",17.7553,17.8035,17.5289,17.5481,480400.0],["2015-04-10",17.6541,17.9143,17.6156,17.6831,416300.0],["2015-04-13",17.7023,17.7987,17.606,17.7698,378700.0],["2015-04-14",17.8421,18.1312,17.471,17.5144,1291500.0],["2015-04-15",17.5963,17.8758,17.206,17.5674,1043400.0],["2015-04-16",17.5963,17.6397,17.3197,17.6349,427900.0],["2015-04-17",17.6397,17.6638,17.394,17.5819,568800.0],["2015-04-20",17.6349,17.6349,17.4807,17.5626,378200.0],["2015-04-21",17.6493,17.6734,17.5,17.524,815000.0],["2015-04-22",17.5144,17.5915,17.4903,17.5867,340800.0],["2015-04-23",17.524,17.6927,17.4903,17.5867,536000.0],["2015-04-24",17.6252,17.7168,17.4662,17.6301,489200.0],["2015-04-27",17.659,17.6734,17.3554,17.4277,318400.0],["2015-04-28",17.394,17.5313,17.3747,17.4614,239100.0],["2015-04-29",17.288,17.4759,17.2398,17.4518,361200.0],["2015-04-30",17.447,17.5144,17.1964,17.2012,488000.0],["2015-05-01",17.2012,17.3482,17.1579,17.1964,553100.0],["2015-05-04",17.5048,17.9336,17.4807,17.6734,805900.0],["2015-05-05",17.5867,17.6782,17.3458,17.5337,828800.0],["2015-05-06",17.6156,17.7071,17.4614,17.5192,1098900.0],["2015-05-07",17.4614,17.6541,17.3554,17.5819,641500.0],["2015-05-08",17.712,17.8035,17.4951,17.5096,409400.0],["2015-05-11",17.4277,17.6493,17.4277,17.5048,362100.0],["2015-05-12",17.4614,17.6204,17.2422,17.553,253800.0],["2015-05-13",17.6156,17.6975,17.5289,17.553,249800.0],["2015-05-14",17.5626,17.7361,17.5626,17.6975,194600.0],["2015-05-15",17.7505,17.9432,17.6301,17.8324,327300.0],["2015-05-18",17.8083,17.8517,17.6397,17.8372,484000.0],["2015-05-19",17.9192,18.0252,17.8035,17.9095,338100.0],["2015-05-20",17.9095,17.9095,17.6252,17.7553,239900.0],["2015-05-21",17.818,17.8999,17.6927,17.8951,349900.0],["2015-05-22",17.8372,17.9722,17.7409,17.8661,451600.0],["2015-05-26",17.765,17.8083,17.5867,17.6734,363300.0],["2015-05-27",17.6397,17.9914,17.447,17.9432,471600.0],["2015-05-28",17.9625,17.9625,17.712,17.8951,287100.0],["2015-05-29",17.9143,17.9143,17.5963,17.6349,486300.0],["2015-06-01",17.7023,17.842,17.5915,17.7312,377600.0],["2015-06-02",17.6879,17.8372,17.6252,17.8035,833000.0],["2015-06-03",17.8372,17.8565,17.5867,17.6445,321500.0],["2015-06-04",17.5867,17.9095,17.5771,17.5771,374700.0],["2015-06-05",17.5626,17.9962,17.5433,17.6108,814700.0],["2015-06-08",17.606,17.6325,17.4325,17.5192,481100.0],["2015-06-09",17.4972,17.5999,17.3749,17.419,467100.0],["2015-06-10",17.5021,17.869,17.3651,17.7858,656600.0],["2015-06-11",17.8543,17.8543,17.6391,17.8445,534800.0],["2015-06-12",17.8396,18.0793,17.7712,18.0206,402900.0],["2015-06-15",17.9962,18.1233,17.8396,18.05,394000.0],["2015-06-16",18.0353,18.1341,17.8592,17.8885,441100.0],["2015-06-17",17.9277,18.1429,17.8298,18.138,543700.0],["2015-06-18",18.231,18.3679,18.1674,18.2897,534000.0],["2015-06-19",18.3679,18.7348,18.182,18.6761,3383300.0],["2015-06-22",18.725,18.725,18.3288,18.3581,584500.0],["2015-06-23",18.407,18.4462,18.1967,18.3288,435100.0],["2015-06-24",18.2994,18.3875,18.2212,18.2897,355600.0],["2015-06-25",18.2848,18.363,18.1992,18.2945,292900.0],["2015-06-26",18.3826,18.3924,18.1038,18.2701,731900.0],["2015-06-29",18.2212,18.2554,17.8274,17.8543,473600.0],["2015-06-30",17.9375,18.1136,17.8298,17.9326,626000.0],["2015-07-01",18.0695,18.2114,17.9032,17.9815,765000.0],["2015-07-02",17.9668,18.0182,17.7663,17.9277,528100.0],["2015-07-06",17.7614,17.9913,17.7369,17.9375,332800.0],["2015-07-07",17.732,17.732,17.1499,17.4728,1736800.0],["2015-07-08",17.3505,17.4923,17.0423,17.1744,1192500.0],["2015-07-09",17.1695,17.3994,17.0178,17.1352,525400.0],["2015-07-10",17.238,17.3994,17.1206,17.3603,916900.0],["2015-07-13",17.5461,17.644,17.1352,17.1499,653500.0],["2015-07-14",17.1059,17.2575,17.0472,17.1206,532000.0],["2015-07-15",17.1255,17.1891,16.9591,17.0325,430400.0],["2015-07-16",17.0863,17.2257,17.0521,17.2086,616700.0],["2015-07-17",17.1744,17.2429,16.9885,17.0521,358800.0],["2015-07-20",17.1646,17.1744,16.9983,17.0081,262400.0],["2015-07-21",17.6684,17.688,17.1352,17.1988,2276100.0],["2015-07-22",17.1206,17.2477,16.8466,17.0521,921100.0],["2015-07-23",17.0178,17.1304,16.6021,16.7439,1315600.0],["2015-07-24",16.7977,16.876,16.5042,16.5531,433500.0],["2015-07-27",15.8585,16.5385,15.8341,16.4113,794500.0],["2015-07-28",16.4504,16.5434,16.3281,16.3722,836500.0],["2015-07-29",16.3575,16.5189,16.2107,16.2156,1513400.0],["2015-07-30",16.3868,16.6265,15.883,16.3135,1771100.0],["2015-07-31",16.3477,16.3575,15.8928,16.02,916500.0],["2015-08-03",16.1374,16.2597,16.0346,16.2303,730100.0],["2015-08-04",16.2694,16.3624,16.1374,16.2352,548800.0],["2015-08-05",16.3037,16.3526,16.1765,16.2205,544400.0],["2015-08-06",16.289,16.289,15.9466,16.1765,585800.0],["2015-08-07",16.0787,16.2548,15.9906,16.1178,392700.0],["2015-08-10",16.1227,16.245,15.9613,16.0151,442000.0],["2015-08-11",16.02,16.2596,15.8732,16.2156,1332000.0],["2015-08-12",16.108,16.2303,15.9026,16.152,486200.0],["2015-08-13",16.1961,16.1961,15.9099,16.1276,385200.0],["2015-08-14",16.1374,16.2939,15.9955,16.2303,391000.0],["2015-08-17",16.1814,16.4211,16.0982,16.4015,539000.0],["2015-08-18",16.3477,16.5189,16.3428,16.4113,472900.0],["2015-08-19",16.4504,16.4504,16.2303,16.2939,776500.0],["2015-08-20",16.2107,16.2156,15.8781,15.883,703300.0],["2015-08-21",15.6629,15.7998,15.4721,15.4721,1007100.0],["2015-08-24",15.0759,15.3107,14.6503,15.0025,1402300.0],["2015-08-25",15.296,15.4036,14.9585,15.1003,978300.0],["2015-08-26",15.2177,15.3694,15.0416,15.3547,1059800.0],["2015-08-27",15.4085,15.4819,15.1248,15.3596,840900.0],["2015-08-28",15.3302,15.4966,15.2887,15.4476,564100.0],["2015-08-31",15.3938,15.4623,15.1126,15.1346,544200.0],["2015-09-01",15.0074,15.2031,14.7848,14.934,961800.0],["2015-09-02",15.0172,15.163,14.934,15.0759,570200.0],["2015-09-03",15.0319,15.1884,15.0025,15.1444,411900.0],["2015-09-04",15.1541,15.1541,14.8362,14.9732,579900.0],["2015-09-08",15.071,15.1297,14.8753,15.0759,477000.0],["2015-09-09",15.1639,15.1639,14.8215,14.8362,496200.0],["2015-09-10",14.8387,14.9333,14.7092,14.7739,496800.0],["2015-09-11",14.744,14.9582,14.744,14.9483,479500.0],["2015-09-14",15.008,15.1276,14.8985,15.1176,394800.0],["2015-09-15",15.1326,15.4514,15.013,15.4065,636300.0],["2015-09-16",15.3966,15.6606,15.272,15.546,810600.0],["2015-09-17",15.541,15.7901,15.4663,15.6058,663500.0],["2015-09-18",15.541,15.6805,15.4514,15.6556,1347900.0],["2015-09-21",15.6755,15.7154,15.5311,15.5858,453700.0],["2015-09-22",15.4613,15.5211,15.0379,15.0977,1034800.0],["2015-09-23",15.1326,15.2521,14.9184,14.9632,374600.0],["2015-09-24",14.9134,15.023,14.7789,14.9831,681700.0],["2015-09-25",15.1326,15.2372,14.9582,15.1674,396000.0],["2015-09-28",15.1326,15.1376,14.505,14.5249,596800.0],["2015-09-29",14.5548,14.5548,14.1961,14.2858,1113600.0],["2015-09-30",14.4004,14.8536,14.3555,14.7939,727400.0],["2015-10-01",14.8038,14.8985,14.6494,14.8985,617900.0],["2015-10-02",14.8487,15.008,14.759,14.9881,390000.0],["2015-10-05",15.0678,15.4016,14.9931,15.3418,909600.0],["2015-10-06",15.3866,15.3866,14.7142,15.1724,814500.0],["2015-10-07",15.1923,15.292,14.8337,15.0977,773200.0],["2015-10-08",15.0479,15.4165,14.9782,15.3368,464500.0],["2015-10-09",15.3966,15.4414,15.1923,15.4314,302200.0],["2015-10-12",15.4414,15.5161,15.2631,15.4015,366500.0],["2015-10-13",15.2969,15.3378,15.1376,15.2222,344100.0],["2015-10-14",15.2322,15.282,15.0678,15.1276,288800.0],["2015-10-15",15.1923,15.4414,15.0379,15.4165,436900.0],["2015-10-16",15.4115,15.4514,14.9931,15.1027,1030400.0],["2015-10-19",15.013,15.0828,14.8885,14.9732,615300.0],["2015-10-20",14.9831,15.2222,14.8686,15.1625,715900.0],["2015-10-21",15.1923,15.3019,14.8835,14.9433,640400.0],["2015-10-22",14.9981,15.2073,14.8636,14.9881,618100.0],["2015-10-23",15.0429,15.1326,14.9084,15.028,456100.0],["2015-10-26",15.0628,15.0977,14.8785,14.9184,357300.0],["2015-10-27",14.8785,14.9039,14.769,14.8586,413400.0],["2015-10-28",14.8686,15.0778,14.6992,14.9383,529500.0],["2015-10-29",14.744,14.769,14.2858,14.3655,1498000.0],["2015-10-30",14.3207,14.5647,14.0915,14.5299,1062100.0],["2015-11-02",14.5747,14.7789,14.495,14.7191,738600.0],["2015-11-03",14.6843,14.6893,14.5597,14.6494,468600.0],["2015-11-04",14.6295,14.6345,14.495,14.5597,625700.0],["2015-11-05",14.5797,14.6893,14.4651,14.6195,400500.0],["2015-11-06",14.5448,14.5548,14.3655,14.4551,727200.0],["2015-11-09",14.4203,14.4502,14.1762,14.3207,1262300.0],["2015-11-10",14.3306,14.4452,14.0716,14.1015,478000.0],["2015-11-11",14.1114,14.2509,13.9969,14.0118,590300.0],["2015-11-12",13.952,14.0168,13.8524,13.9022,600500.0],["2015-11-13",13.8873,13.957,13.708,13.7827,536800.0],["2015-11-16",13.7677,13.8574,13.6582,13.7428,744800.0],["2015-11-17",13.7379,13.8674,13.6631,13.7528,1003600.0],["2015-11-18",13.7777,13.8624,13.6133,13.8524,705200.0],["2015-11-19",13.8574,13.9421,13.693,13.693,471800.0],["2015-11-20",13.7229,13.8325,13.6034,13.6631,359900.0],["2015-11-23",13.6781,13.8275,13.6133,13.6482,431800.0],["2015-11-24",13.5785,13.693,13.5038,13.6333,303100.0],["2015-11-25",13.6532,13.8674,13.6432,13.7628,354800.0],["2015-11-27",13.7348,13.872,13.7247,13.8365,205000.0],["2015-11-30",13.8974,13.9991,13.7907,13.8161,1230400.0],["2015-12-01",13.8161,14.0346,13.8161,13.9787,575900.0],["2015-12-02",13.9482,14.0702,13.8517,13.9432,1009400.0],["2015-12-03",13.9635,14.0854,13.7577,13.8822,799200.0],["2015-12-04",13.7958,13.9838,13.7958,13.9076,651400.0],["2015-12-07",13.806,13.8923,13.6383,13.7958,1427000.0],["2015-12-08",13.7501,13.9533,13.7501,13.7933,695300.0],["2015-12-09",13.7399,13.9787,13.618,13.8365,571900.0],["2015-12-10",13.806,13.9228,13.806,13.8466,628100.0],["2015-12-11",13.7958,13.9432,13.6281,13.7399,1210400.0],["2015-12-14",13.6789,13.8009,13.1174,13.1606,1210600.0],["2015-12-15",13.1047,13.4045,13.1047,13.2521,1297300.0],["2015-12-16",13.3385,13.7501,13.2978,13.7196,1355200.0],["2015-12-17",13.7755,14.0651,13.7272,14.0194,2598200.0],["2015-12-18",14.0295,14.1566,13.7074,13.8619,1738200.0],["2015-12-21",13.9279,14.1566,13.9076,14.06,950800.0],["2015-12-22",13.994,14.243,13.994,14.1413,847000.0],["2015-12-23",14.2023,14.2988,14.1261,14.2861,570700.0],["2015-12-24",14.2633,14.2836,14.1515,14.2328,235700.0],["2015-12-28",14.2277,14.2277,13.9533,14.1921,636700.0],["2015-12-29",14.1921,14.4691,14.1617,14.3852,831900.0],["2015-12-30",14.3293,14.4411,14.0931,14.1108,810000.0],["2015-12-31",14.0397,14.248,13.9381,14.1261,678300.0],["2016-01-04",13.9838,14.0499,13.7501,14.0448,1122900.0],["2016-01-05",14.0753,14.3801,13.9584,14.3039,1199000.0],["2016-01-06",14.1871,14.3293,14.0194,14.0753,1005400.0],["2016-01-07",13.9635,14.0143,13.7907,13.8009,429000.0],["2016-01-08",13.8415,13.9381,13.5722,13.5925,792500.0],["2016-01-11",13.618,13.7907,13.4858,13.4909,907600.0],["2016-01-12",13.5722,13.6434,13.0539,13.2572,1030400.0],["2016-01-13",13.2623,13.3791,12.9625,12.9777,726400.0],["2016-01-14",12.9879,13.3182,12.8049,13.1759,744100.0],["2016-01-15",12.998,13.2267,12.7338,13.2165,958400.0],["2016-01-19",13.2623,14.2074,13.2114,13.3436,764800.0],["2016-01-20",13.2369,13.2369,12.3019,12.683,1300500.0],["2016-01-21",12.7084,13.0946,12.4899,12.6118,745800.0],["2016-01-22",12.7643,13.4554,12.7389,12.9574,1195900.0],["2016-01-25",12.9269,13.0387,12.744,12.744,828600.0],["2016-01-26",12.7745,13.0793,12.7694,13.0743,392600.0],["2016-01-27",13.0692,13.0692,12.7592,12.8456,581600.0],["2016-01-28",13.2775,13.2775,12.7999,12.8303,736700.0],["2016-01-29",12.8354,13.2623,12.8354,13.2521,799100.0],["2016-02-01",13.2064,13.6688,13.0184,13.5163,709900.0],["2016-02-02",13.4655,13.5824,13.3232,13.5011,855300.0],["2016-02-03",13.5621,13.7958,13.1403,13.3436,684400.0],["2016-02-04",13.2826,14.0041,13.0742,13.8669,1470000.0],["2016-02-05",13.9432,13.9432,13.5265,13.6586,1429700.0],["2016-02-08",13.5621,13.6637,12.9625,13.2572,813600.0],["2016-02-09",13.186,13.369,13.0641,13.308,1013500.0],["2016-02-10",13.3588,13.5621,13.247,13.3232,568300.0],["2016-02-11",13.1352,13.2369,13.0285,13.1352,694700.0],["2016-02-12",13.2267,13.4376,12.9523,13.0082,568300.0],["2016-02-16",13.0946,13.2719,12.9625,13.2165,538200.0],["2016-02-17",13.2369,13.5468,13.0946,13.3385,1171200.0],["2016-02-18",13.38,13.515,12.9543,13.3073,1897400.0],["2016-02-19",13.2346,13.3956,13.1412,13.2035,846200.0],["2016-02-22",13.2606,13.4942,13.2191,13.2606,1190200.0],["2016-02-23",13.1983,13.3073,13.0062,13.0737,984800.0],["2016-02-24",12.9906,13.406,12.8193,13.0321,722400.0],["2016-02-25",13.0893,13.5488,13.0166,13.162,724200.0],["2016-02-26",13.2035,13.3904,13.0192,13.2191,789600.0],["2016-02-29",13.2502,13.7279,13.2502,13.5981,1353500.0],["2016-03-01",13.6396,13.9927,13.5877,13.8525,912000.0],["2016-03-02",13.8577,13.9667,13.6604,13.8525,532600.0],["2016-03-03",13.8369,14.5482,13.8265,14.5379,1606100.0],["2016-03-04",14.5794,14.7351,14.4496,14.6936,1317900.0],["2016-03-07",14.6469,15.0051,14.6002,14.8909,914500.0],["2016-03-08",14.8078,14.8753,14.678,14.7819,1091800.0],["2016-03-09",14.7975,14.9376,14.569,14.8701,438900.0],["2016-03-10",14.9273,15.0103,14.5327,14.7092,387200.0],["2016-03-11",14.7663,14.9844,14.7663,14.9792,516800.0],["2016-03-14",14.9428,15.0571,14.8753,14.9376,573300.0],["2016-03-15",14.9273,14.9273,14.704,14.8598,481900.0],["2016-03-16",14.8338,15.2596,14.7559,15.244,1117000.0],["2016-03-17",15.2751,15.5399,15.109,15.3945,631600.0],["2016-03-18",15.4257,15.5192,15.1921,15.3322,1264400.0],["2016-03-21",15.353,15.4517,15.3271,15.4413,577300.0],["2016-03-22",15.3997,15.5088,15.3271,15.4984,475300.0],["2016-03-23",15.4724,15.5347,15.2206,15.4153,500400.0],["2016-03-24",15.2803,15.4672,15.1349,15.4517,734900.0],["2016-03-28",15.4724,15.732,15.3686,15.5295,813800.0],["2016-03-29",15.0571,15.854,14.9169,15.7216,1971400.0],["2016-03-30",15.8514,16.3862,15.8514,16.163,1861300.0],["2016-03-31",16.1162,16.3239,15.9553,16.0539,1610300.0],["2016-04-01",16.3551,16.5316,16.2512,16.3759,14322700.0],["2016-04-04",16.3759,16.5576,16.3187,16.3862,2686500.0],["2016-04-05",16.3291,16.4537,16.1993,16.3499,2689400.0],["2016-04-06",16.3862,16.4849,16.2461,16.4174,2064300.0],["2016-04-07",16.3135,16.3914,16.2071,16.3759,1943100.0],["2016-04-08",16.4018,16.6095,16.3655,16.4226,2895400.0],["2016-04-11",16.516,16.7341,16.3187,16.6874,2461600.0],["2016-04-12",16.7393,16.9833,16.5212,16.9262,3787300.0],["2016-04-13",16.9833,17.3052,16.9833,17.2481,2675300.0],["2016-04-14",17.2689,17.3572,16.9158,17.1027,3693300.0],["2016-04-15",17.1391,17.2949,17.082,17.1391,1662600.0],["2016-04-18",17.0664,17.2481,16.9989,17.2274,2298800.0],["2016-04-19",17.2637,17.4506,16.9522,17.4247,1990800.0],["2016-04-20",17.3831,17.4039,16.9314,16.9418,5095400.0],["2016-04-21",17.0456,17.1391,16.4641,16.6458,3447500.0],["2016-04-22",16.6458,16.8379,16.5264,16.5472,2800200.0],["2016-04-25",16.6355,16.7393,16.5316,16.7185,2003000.0],["2016-04-26",16.786,17.0976,16.6406,16.7185,3428300.0],["2016-04-27",16.7653,16.8847,16.651,16.7912,2461000.0],["2016-04-28",16.7445,16.9106,16.5783,16.9106,5749500.0],["2016-04-29",16.9418,17.0872,16.7653,17.0249,12823000.0],["2016-05-02",17.1079,17.2897,16.9626,17.1858,3536900.0],["2016-05-03",17.191,17.3,16.9366,17.0197,3192000.0],["2016-05-04",16.9522,17.2793,16.8639,17.2377,3011600.0],["2016-05-05",17.2274,17.2274,16.9418,17.0664,2328100.0],["2016-05-06",17.0301,17.1754,16.8639,17.1547,3036100.0],["2016-05-09",17.1443,17.4558,16.8847,17.435,4039000.0],["2016-05-10",17.4402,17.5493,17.3156,17.4714,1877400.0],["2016-05-11",17.4039,17.461,17.1443,17.3208,1728900.0],["2016-05-12",17.3572,17.5129,17.2222,17.4506,1263400.0],["2016-05-13",17.4195,17.4195,17.1754,17.2897,1402400.0],["2016-05-16",17.2585,17.5596,17.1391,17.5285,1194100.0],["2016-05-17",17.435,17.5285,17.2377,17.3,2113400.0],["2016-05-18",17.2689,17.3468,16.8405,17.1183,2097800.0],["2016-05-19",16.6614,16.9548,16.4849,16.9262,7860700.0],["2016-05-20",17.0456,17.1079,16.8328,16.9989,1697100.0],["2016-05-23",16.9989,17.1183,16.9054,16.9989,1408400.0],["2016-05-24",17.0404,17.1131,16.9626,16.9989,1140200.0],["2016-05-25",17.0508,17.0612,16.8437,16.9937,1190500.0],["2016-05-26",17.0352,17.1391,16.9262,17.0768,2042000.0],["2016-05-27",17.0716,17.1625,17.0197,17.1599,1545300.0],["2016-05-31",17.1493,17.4081,16.9803,17.3817,2152500.0],["2016-06-01",17.2919,17.7039,17.0384,17.5718,2735200.0],["2016-06-02",17.5032,17.5929,17.3732,17.5507,1472800.0],["2016-06-03",17.3077,17.7303,17.3077,17.6616,1206000.0],["2016-06-06",17.6933,17.8095,17.5481,17.5665,1460100.0],["2016-06-07",17.5929,17.7778,17.5929,17.6986,1182200.0],["2016-06-08",17.688,17.9891,17.6458,17.9679,1187300.0],["2016-06-09",17.894,17.9943,17.8333,17.9415,927000.0],["2016-06-10",17.8253,18.0155,17.7039,17.9943,1252500.0],["2016-06-13",18.0102,18.1132,17.7672,17.8359,1587800.0],["2016-06-14",17.8412,17.894,17.651,17.7303,1119700.0],["2016-06-15",17.7778,17.9098,17.7144,17.8993,857500.0],["2016-06-16",17.8781,18.1422,17.762,18.1264,1640200.0],["2016-06-17",18.1369,18.4116,18.1243,18.3957,3412900.0],["2016-06-20",18.4803,18.5014,18.2267,18.2637,1696500.0],["2016-06-21",18.2795,18.4222,18.2347,18.3852,1252200.0],["2016-06-22",18.3799,18.4222,18.2109,18.2109,1232100.0],["2016-06-23",18.3007,18.4116,18.137,18.1845,1046700.0],["2016-06-24",17.7831,18.3271,17.6246,18.1158,6334700.0],["2016-06-27",18.0208,18.0208,17.762,17.8042,2601200.0],["2016-06-28",17.9046,18.0049,17.7567,17.9415,1869700.0],["2016-06-29",17.9574,18.1,17.923,18.0577,1031100.0],["2016-06-30",18.0366,18.2109,17.8729,18.2109,2146200.0],["2016-07-01",18.1528,18.4222,18.1264,18.4116,1759300.0],["2016-07-05",18.4274,18.5384,18.3112,18.5172,1405200.0],["2016-07-06",18.4063,18.57,18.2716,18.57,2329200.0],["2016-07-07",18.4855,18.5859,18.3244,18.3429,1098000.0],["2016-07-08",18.475,18.5172,18.3535,18.475,1592300.0],["2016-07-11",18.4855,18.4882,18.3165,18.4697,1108300.0],["2016-07-12",18.5119,18.5225,18.4063,18.5172,1519200.0],["2016-07-13",18.5119,18.5436,18.3324,18.5436,1832100.0],["2016-07-14",18.5859,18.5912,18.4644,18.5278,1427600.0],["2016-07-15",18.5648,18.5912,18.3957,18.5489,745800.0],["2016-07-18",18.475,18.5595,18.4697,18.5225,507300.0],["2016-07-19",18.5331,18.5753,18.3852,18.5648,732600.0],["2016-07-20",18.5806,18.607,18.5014,18.6017,727000.0],["2016-07-21",18.6017,18.681,18.5463,18.6017,947300.0],["2016-07-22",18.57,18.747,18.4855,18.681,1006300.0],["2016-07-25",18.6915,18.776,18.5912,18.7707,732100.0],["2016-07-26",18.739,18.7866,18.6228,18.6968,960600.0],["2016-07-27",18.7391,18.7391,18.6065,18.6651,756600.0],["2016-07-28",18.7074,18.85,18.6281,18.7971,697800.0],["2016-07-29",18.7655,18.9767,18.7602,18.9239,953700.0],["2016-08-01",18.9503,19.0031,18.8077,18.945,939900.0],["2016-08-02",18.9292,18.9978,18.6836,18.7021,1103400.0],["2016-08-03",18.7391,18.9028,18.5489,18.7232,856200.0],["2016-08-04",18.6862,18.8394,18.6862,18.7074,554800.0],["2016-08-05",18.7285,18.9609,18.5912,18.7232,799300.0],["2016-08-08",18.7707,18.8764,18.6651,18.6968,1210300.0],["2016-08-09",18.6704,18.9609,18.6704,18.9556,1663400.0],["2016-08-10",18.9186,18.982,18.7866,18.8288,869900.0],["2016-08-11",18.85,18.85,18.5516,18.7602,1283700.0],["2016-08-12",18.7443,18.7781,18.5991,18.7021,1541600.0],["2016-08-15",18.7496,18.8394,18.607,18.6176,1379600.0],["2016-08-16",18.5595,18.7338,18.3377,18.3482,1280700.0],["2016-08-17",18.3799,18.4644,18.0577,18.4063,1337000.0],["2016-08-18",18.3957,18.4935,18.3482,18.4538,881100.0],["2016-08-19",18.4591,18.4723,18.3112,18.4063,750000.0],["2016-08-22",18.4063,18.4855,18.3324,18.4274,773700.0],["2016-08-23",18.4855,18.5067,18.4116,18.438,560500.0],["2016-08-24",18.4803,18.5489,18.306,18.3482,673900.0],["2016-08-25",18.3693,18.4274,18.2003,18.2162,910900.0],["2016-08-26",18.2954,18.3218,17.9209,17.9732,1312700.0],["2016-08-29",18.0472,18.1898,17.9838,18.063,714500.0],["2016-08-30",18.063,18.1317,18.0049,18.0313,653700.0],["2016-08-31",18.026,18.2162,18.0102,18.0683,1266500.0],["2016-09-01",18.0524,18.3693,17.9521,18.0472,896200.0],["2016-09-02",18.1105,18.3535,18.1105,18.2056,720000.0],["2016-09-06",18.2215,18.3588,18.1053,18.2848,784600.0],["2016-09-07",18.5912,18.5912,18.2426,18.3588,2022100.0],["2016-09-08",18.3534,18.4555,18.1707,18.305,1252600.0],["2016-09-09",18.2029,18.2029,17.7031,17.7353,1835900.0],["2016-09-12",17.6655,17.8482,17.601,17.7353,1390100.0],["2016-09-13",17.6816,17.6816,17.4236,17.4236,1110300.0],["2016-09-14",17.4129,17.6171,17.386,17.5526,1961000.0],["2016-09-15",17.5687,17.6547,17.4559,17.6064,1494000.0],["2016-09-16",17.5687,17.7461,17.5258,17.5956,1843600.0],["2016-09-19",17.6924,17.7622,17.5956,17.7353,730800.0],["2016-09-20",17.8428,17.9718,17.73,17.7461,1009500.0],["2016-09-21",17.7891,18.0739,17.601,18.0256,910100.0],["2016-09-22",18.0901,18.3588,18.0363,18.2728,763900.0],["2016-09-23",18.2674,18.3265,18.0954,18.2728,760400.0],["2016-09-26",18.2728,18.305,18.1653,18.1653,999800.0],["2016-09-27",18.219,18.3319,18.1169,18.1384,868700.0],["2016-09-28",18.2029,18.3749,18.1277,18.2835,723700.0],["2016-09-29",18.2728,18.3335,18.0901,18.1761,545300.0],["2016-09-30",18.1761,18.2083,17.9665,17.9772,1380400.0],["2016-10-03",17.9879,17.9879,17.7445,17.8267,786500.0],["2016-10-04",17.8482,17.8482,17.4613,17.6171,910200.0],["2016-10-05",17.6762,17.7294,17.2651,17.3323,1695400.0],["2016-10-06",17.2194,17.3645,17.0743,17.2893,1920800.0],["2016-10-07",17.4021,17.6332,17.2732,17.4613,1413200.0],["2016-10-10",17.4935,17.644,17.4505,17.5526,532600.0],["2016-10-11",17.5472,17.5472,17.2543,17.2947,649400.0],["2016-10-12",17.343,17.4881,17.3027,17.4559,608900.0],["2016-10-13",17.4559,17.7085,17.3753,17.7031,879600.0],["2016-10-14",17.7192,17.7461,17.515,17.6547,751500.0],["2016-10-17",17.6924,17.738,17.6064,17.6547,563400.0],["2016-10-18",17.7622,17.8643,17.6655,17.73,471600.0],["2016-10-19",17.73,17.7945,17.5634,17.7569,570900.0],["2016-10-20",17.7891,17.816,17.6332,17.7085,385700.0],["2016-10-21",17.7085,17.7891,17.6332,17.6762,648400.0],["2016-10-24",17.6225,17.8858,17.6064,17.687,847900.0],["2016-10-25",17.6977,17.6977,17.5472,17.5956,499600.0],["2016-10-26",17.5741,17.5741,17.3269,17.5419,721500.0],["2016-10-27",17.4774,17.5472,17.171,17.2517,778200.0],["2016-10-28",17.2785,17.4183,17.2678,17.3538,540000.0],["2016-10-31",17.4398,17.6494,17.3377,17.644,456900.0],["2016-11-01",17.6494,17.6655,17.206,17.214,690700.0],["2016-11-02",17.2355,17.3645,17.0044,17.0152,855900.0],["2016-11-03",16.9668,16.9883,16.7411,16.768,844200.0],["2016-11-04",16.8163,17.0098,16.6874,16.8378,591200.0],["2016-11-07",17.0044,17.2248,17.0044,17.0743,630700.0],["2016-11-08",17.0474,17.2785,17.0474,17.1657,907700.0],["2016-11-09",16.5906,16.9292,16.5422,16.682,1662600.0],["2016-11-10",16.6981,16.8378,16.0532,16.2037,2583700.0],["2016-11-11",16.1875,16.3649,16.0532,16.0586,1742300.0],["2016-11-14",15.9994,16.1553,15.8785,16.1445,2550500.0],["2016-11-15",16.1445,16.2305,15.8167,16.123,2568000.0],["2016-11-16",16.1284,16.2305,16.0048,16.2144,1447300.0],["2016-11-17",16.2789,16.2843,16.1225,16.252,1279600.0],["2016-11-18",16.3111,16.3488,16.1806,16.2413,933100.0],["2016-11-21",16.2574,16.4993,16.2574,16.4401,1075600.0],["2016-11-22",16.4993,16.7196,16.3687,16.6659,1724600.0],["2016-11-23",16.5584,16.6766,16.4106,16.4724,801500.0],["2016-11-25",16.5154,16.9233,16.424,16.4455,285400.0],["2016-11-28",16.4025,16.6551,16.3918,16.5799,1229300.0],["2016-11-29",16.6229,16.7707,16.6229,16.7196,788000.0],["2016-11-30",16.6766,16.7196,16.3326,16.3971,2281400.0],["2016-12-01",16.4026,16.5506,16.123,16.2217,1545100.0],["2016-12-02",16.2656,16.4903,16.2546,16.3971,1283600.0],["2016-12-05",16.589,16.7535,16.43,16.6987,1146900.0],["2016-12-06",16.6877,16.8357,16.6603,16.8302,1386600.0],["2016-12-07",16.8247,16.9563,16.7491,16.9289,1284100.0],["2016-12-08",16.8193,17.0386,16.7809,16.9947,1142700.0],["2016-12-09",16.9947,17.1537,16.9344,16.9947,624400.0],["2016-12-12",16.9125,17.0386,16.8796,17.0386,954400.0],["2016-12-13",16.9673,17.0166,16.7151,16.8796,964800.0],["2016-12-14",16.896,16.896,16.4355,16.4794,1221200.0],["2016-12-15",16.1477,16.3588,16.0737,16.3259,2027800.0],["2016-12-16",16.4191,16.5452,16.2656,16.4465,1717100.0],["2016-12-19",16.5287,16.6219,16.3697,16.5342,866200.0],["2016-12-20",16.4739,16.6219,16.43,16.6,795600.0],["2016-12-21",16.6,16.6658,16.452,16.4629,898900.0],["2016-12-22",16.5013,16.6932,16.4081,16.6932,931400.0],["2016-12-23",16.6712,16.7041,16.578,16.6658,657600.0],["2016-12-27",16.6384,16.6932,16.4355,16.5177,856600.0],["2016-12-28",16.5177,16.6,16.4245,16.4739,521800.0],["2016-12-29",16.4794,16.6658,16.441,16.6164,812400.0],["2016-12-30",16.5781,16.7864,16.5342,16.7864,826600.0],["2017-01-03",16.8686,16.9234,16.6658,16.8796,827800.0],["2017-01-04",16.9289,17.2249,16.7315,17.2249,1204800.0],["2017-01-05",17.2359,17.351,17.0934,17.3346,1063100.0],["2017-01-06",17.2469,17.4113,17.1098,17.1208,1249500.0],["2017-01-09",17.1208,17.3949,16.9454,17.0386,951800.0],["2017-01-10",17.0824,17.1317,16.907,16.9892,799200.0],["2017-01-11",17.0057,17.0057,16.8247,16.8741,690100.0],["2017-01-12",16.8631,16.9508,16.7623,16.9454,492900.0],["2017-01-13",16.8851,17.0386,16.8576,16.8686,716700.0],["2017-01-17",16.8905,17.0057,16.8851,16.9728,791100.0],["2017-01-18",16.9728,17.0276,16.8138,16.8193,572000.0],["2017-01-19",16.7754,16.8302,16.6,16.6658,452800.0],["2017-01-20",16.6877,16.9371,16.6329,16.8905,767600.0],["2017-01-23",16.8851,17.1263,16.8631,17.0989,452200.0],["2017-01-24",17.1043,17.2518,17.0248,17.1098,402100.0],["2017-01-25",17.0934,17.1838,17.0605,17.1317,296100.0],["2017-01-26",17.1208,17.2414,17.0605,17.1317,743200.0],["2017-01-27",17.1866,17.1866,17.0248,17.1482,1625000.0],["2017-01-30",17.0934,17.1153,16.9728,17.0495,598600.0],["2017-01-31",17.0221,17.4497,16.7315,17.3401,695100.0],["2017-02-01",17.3346,17.4497,17.0714,17.1646,1136100.0],["2017-02-02",17.1646,17.4634,17.1646,17.3181,1094200.0],["2017-02-03",17.3072,17.4716,17.2606,17.4442,731800.0],["2017-02-06",17.4387,17.4387,17.1811,17.3949,687000.0],["2017-02-07",17.3675,17.5045,17.2907,17.3894,1000400.0],["2017-02-08",17.4168,17.4333,17.3072,17.3456,358200.0],["2017-02-09",17.3565,17.3675,17.1921,17.2469,455200.0],["2017-02-10",17.2304,17.3456,17.1921,17.3181,287900.0],["2017-02-13",17.3181,17.4059,17.2469,17.2907,572000.0],["2017-02-14",17.2798,17.2907,17.0654,17.2743,399300.0],["2017-02-15",17.1427,17.3072,17.055,17.2907,451900.0],["2017-02-16",17.3072,17.4662,17.3072,17.4168,426200.0],["2017-02-17",17.4278,17.4826,17.3127,17.4771,445500.0],["2017-02-21",17.4607,17.658,17.3565,17.6416,547000.0],["2017-02-22",17.6251,17.6416,17.3839,17.4388,558700.0],["2017-02-23",17.5374,17.6142,17.3401,17.5813,577400.0],["2017-02-24",17.5977,17.6471,17.5155,17.5813,424700.0],["2017-02-27",17.5813,17.7457,17.5594,17.6909,520400.0],["2017-02-28",17.6306,17.6964,17.5292,17.5429,941100.0],["2017-03-01",17.4881,17.6909,17.4552,17.4881,677400.0],["2017-03-02",17.4223,17.5533,17.3949,17.5429,594500.0],["2017-03-03",17.5594,17.7403,17.4826,17.7348,854400.0],["2017-03-06",17.6526,17.8061,17.5648,17.7622,757700.0],["2017-03-07",17.7677,17.8115,17.7266,17.8061,757200.0],["2017-03-08",17.7348,17.7732,17.4086,17.4442,1268600.0],["2017-03-09",17.4554,17.5001,16.9075,16.9969,958100.0],["2017-03-10",17.0808,17.187,16.8963,16.9243,651200.0],["2017-03-13",16.9466,17.1255,16.9466,17.0417,732800.0],["2017-03-14",17.0025,17.0417,16.9131,16.9522,468700.0],["2017-03-15",16.9913,17.433,16.9913,17.3268,715200.0],["2017-03-16",17.3436,17.489,17.1982,17.3715,680900.0],["2017-03-17",17.5001,17.8915,17.3995,17.8747,2507800.0],["2017-03-20",17.8356,17.8691,17.6958,17.7741,575900.0],["2017-03-21",17.83,17.858,17.6176,17.6902,740000.0],["2017-03-22",17.6902,17.9418,17.5505,17.8412,981800.0],["2017-03-23",17.8244,18.0648,17.8132,17.8859,890800.0],["2017-03-24",17.9922,18.1263,17.9195,18.0704,1099100.0],["2017-03-27",18.0648,18.1599,17.9223,17.9977,598500.0],["2017-03-28",18.0313,18.1487,17.9184,18.1208,535900.0],["2017-03-29",18.1487,18.3835,18.104,18.3835,862900.0],["2017-03-30",18.3947,18.61,18.2997,18.5625,1496300.0],["2017-03-31",18.5345,18.6966,18.4898,18.6855,1002000.0],["2017-04-03",18.624,18.7246,18.5625,18.6351,776500.0],["2017-04-04",18.6519,18.8476,18.5177,18.8141,880200.0],["2017-04-05",18.8085,18.9259,18.6491,18.8029,1247000.0],["2017-04-06",18.8085,18.951,18.6407,18.9371,750600.0],["2017-04-07",18.965,19.1439,18.9175,19.1216,970100.0],["2017-04-10",19.1551,19.239,19.0712,19.1887,610200.0],["2017-04-11",19.1887,19.4458,19.1663,19.2613,953000.0],["2017-04-12",19.3061,19.3564,19.1271,19.1775,875100.0],["2017-04-13",19.1607,19.2837,19.0377,19.0936,865000.0],["2017-04-17",19.1272,19.2054,19.0489,19.1998,685300.0],["2017-04-18",19.1998,19.282,19.1551,19.2613,1178100.0],["2017-04-19",19.2669,19.334,19.1663,19.2613,619000.0],["2017-04-20",19.2781,19.3005,19.1607,19.2725,617700.0],["2017-04-21",19.2278,19.3564,19.2166,19.3396,665300.0],["2017-04-24",19.4291,19.5018,19.1383,19.1719,791900.0],["2017-04-25",19.1831,19.362,19.1104,19.3228,1800100.0],["2017-04-26",19.2893,19.3899,19.1719,19.3899,837100.0],["2017-04-27",19.2278,19.6415,19.1763,19.4067,1323300.0],["2017-04-28",19.4738,19.5073,19.1775,19.457,1662200.0],["2017-05-01",19.5073,19.5968,19.3452,19.5353,1433600.0],["2017-05-02",19.4906,19.6975,19.4906,19.6807,1457300.0],["2017-05-03",19.6863,19.6863,19.5409,19.6527,939800.0],["2017-05-04",19.6192,19.6527,19.4458,19.6248,1163800.0],["2017-05-05",19.6527,19.7701,19.594,19.7645,1223300.0],["2017-05-08",19.8037,19.8093,19.5353,19.7254,1293400.0],["2017-05-09",19.7422,19.854,19.6807,19.7645,1185100.0],["2017-05-10",19.9882,19.9882,19.7366,19.9099,1581900.0],["2017-05-11",19.8652,19.9434,19.6667,19.8875,1475200.0],["2017-05-12",19.8764,19.977,19.8484,19.9155,1088600.0],["2017-05-15",19.9099,20.005,19.7813,19.9155,1606500.0],["2017-05-16",19.9602,19.9826,19.7589,19.9099,1170800.0],["2017-05-17",19.9043,19.9938,19.7981,19.8987,1755600.0],["2017-05-18",19.8372,20.1727,19.7701,20.1447,1083500.0],["2017-05-19",20.2957,20.2957,20.0609,20.2174,1278400.0],["2017-05-22",20.2118,20.4131,20.1503,20.3516,1515500.0],["2017-05-23",20.4243,20.5026,20.3181,20.3684,1056500.0],["2017-05-24",20.4131,20.5529,20.374,20.4411,1080200.0],["2017-05-25",20.4634,20.5697,20.3013,20.3963,898300.0],["2017-05-26",20.3852,20.606,20.3236,20.5585,974000.0],["2017-05-30",20.5641,20.6927,20.5305,20.6088,1274900.0],["2017-05-31",20.5864,20.7038,20.4522,20.5249,1621000.0],["2017-06-01",20.469,20.8157,20.469,20.6367,1757000.0],["2017-06-02",20.8213,20.8268,20.6703,20.7542,1714300.0],["2017-06-05",20.6983,20.8157,20.5864,20.7374,1081100.0],["2017-06-06",20.743,20.7542,20.6144,20.6367,1148400.0],["2017-06-07",20.6647,20.7262,20.4746,20.4802,819400.0],["2017-06-08",20.4578,20.4578,20.128,20.4522,1183200.0],["2017-06-09",20.4914,20.5193,20.237,20.2845,786500.0],["2017-06-12",20.3069,20.4075,20.2286,20.2566,1137900.0],["2017-06-13",20.2845,20.3695,20.2398,20.3292,1276100.0],["2017-06-14",20.352,20.8013,20.352,20.7558,1124900.0],["2017-06-15",20.7103,20.9208,20.5397,20.6478,891100.0],["2017-06-16",20.6591,20.972,20.6307,20.9379,1657700.0],["2017-06-19",21.0175,21.1114,20.9436,21.0459,903100.0],["2017-06-20",21.154,21.2564,21.0061,21.2564,1013400.0],["2017-06-21",21.228,21.3247,21.1711,21.2564,985000.0],["2017-06-22",21.2564,21.4441,21.191,21.4327,574900.0],["2017-06-23",21.4327,21.939,21.3758,21.8821,5341700.0],["2017-06-26",22.0357,22.0357,21.848,21.9162,1232800.0],["2017-06-27",21.9162,22.121,21.7285,21.7342,1466400.0],["2017-06-28",21.8081,21.8423,21.5977,21.6318,2565600.0],["2017-06-29",21.5806,21.8423,21.1881,21.3872,1699400.0],["2017-06-30",21.4555,21.4782,21.1813,21.427,739400.0],["2017-07-03",21.5408,21.5408,21.2962,21.2962,510300.0],["2017-07-05",21.2962,21.2962,21.0636,21.1313,888000.0],["2017-07-06",20.6705,20.9606,20.5027,20.8867,1324800.0],["2017-07-07",20.881,21.1256,20.7786,21.1142,1268800.0],["2017-07-10",21.1085,21.2848,21.0402,21.0573,927500.0],["2017-07-11",21.063,21.1426,21.0004,21.063,621700.0],["2017-07-12",21.228,21.4555,21.1313,21.2393,596600.0],["2017-07-13",21.2678,21.3417,21.063,21.1142,754900.0],["2017-07-14",21.1597,21.3076,21.063,21.0858,560500.0],["2017-07-17",21.0744,21.1654,20.9663,21.0858,673600.0],["2017-07-18",21.1313,21.3133,20.9834,21.2564,2864800.0],["2017-07-19",21.2223,21.4612,21.1938,21.4327,845000.0],["2017-07-20",21.3929,21.4725,21.3161,21.3531,706900.0],["2017-07-21",21.3531,21.4555,21.3019,21.4214,788800.0],["2017-07-24",21.4157,21.7228,21.3303,21.7001,903300.0],["2017-07-25",21.6887,21.865,21.6091,21.8423,1002300.0],["2017-07-26",21.8821,21.8821,21.6887,21.7797,1121100.0],["2017-07-27",21.6148,21.8707,21.1825,21.3929,1166100.0],["2017-07-28",21.2905,21.4953,21.1881,21.4157,754200.0],["2017-07-31",21.4441,21.6489,21.336,21.5806,986900.0],["2017-08-01",21.6204,21.7456,21.4811,21.683,965800.0],["2017-08-02",21.6147,21.683,21.3929,21.5237,1501400.0],["2017-08-03",21.5351,21.8195,21.4725,21.7626,788000.0],["2017-08-04",21.6887,21.8138,21.6716,21.7399,712700.0],["2017-08-07",21.7399,21.939,21.683,21.8593,603000.0],["2017-08-08",21.7968,21.8081,21.4612,21.4953,3461900.0],["2017-08-09",21.5351,21.6148,21.3474,21.3645,630300.0],["2017-08-10",21.3247,21.3645,21.1142,21.2166,1190200.0],["2017-08-11",21.2621,21.3986,21.0573,21.3872,563200.0],["2017-08-14",21.4384,21.6944,21.4384,21.5636,787800.0],["2017-08-15",21.5579,21.7456,21.373,21.683,1242200.0],["2017-08-16",21.7228,21.8878,21.7058,21.7513,717800.0],["2017-08-17",21.7626,21.8707,21.6659,21.683,637600.0],["2017-08-18",21.6659,21.7228,21.5294,21.7001,1165600.0],["2017-08-21",21.6944,21.8991,21.6517,21.8252,417400.0],["2017-08-22",21.8138,21.9845,21.7513,21.8764,717700.0],["2017-08-23",21.8536,21.9447,21.7911,21.8025,447800.0],["2017-08-24",21.8878,21.8878,21.7058,21.757,568600.0],["2017-08-25",21.865,21.9958,21.7911,21.8764,387300.0],["2017-08-28",21.8992,21.956,21.7484,21.8025,419000.0],["2017-08-29",21.7911,21.865,21.6659,21.683,527900.0],["2017-08-30",21.7058,22.0243,21.6375,22.0072,788200.0],["2017-08-31",22.0755,22.3258,22.0635,22.2916,1110300.0],["2017-09-01",22.2234,22.3599,22.0925,22.212,596200.0],["2017-09-05",22.2859,22.3656,22.0925,22.0925,893800.0],["2017-09-06",22.1153,22.1892,21.6887,21.7114,1774900.0],["2017-09-07",21.8213,22.1626,21.723,22.1452,1117800.0],["2017-09-08",21.9833,22.3245,21.9833,22.2204,777500.0],["2017-09-11",22.2551,22.4113,22.2146,22.2782,504500.0],["2017-09-12",22.2262,22.3823,22.0238,22.0527,546600.0],["2017-09-13",22.0642,22.151,21.8792,21.8792,562600.0],["2017-09-14",21.8329,21.9139,21.7172,21.7404,1125800.0],["2017-09-15",21.7519,21.8618,21.6594,21.7577,1291100.0],["2017-09-18",21.804,21.9659,21.7346,21.7693,1132800.0],["2017-09-19",21.7346,21.8676,21.6883,21.7172,841300.0],["2017-09-20",21.7751,21.826,21.4454,21.5553,658100.0],["2017-09-21",21.5611,21.6478,21.3644,21.3702,966500.0],["2017-09-22",21.4917,21.5553,21.3239,21.3644,539400.0],["2017-09-25",21.4165,21.5206,21.2025,21.2661,1010400.0],["2017-09-26",21.3702,21.376,21.2141,21.2603,796300.0],["2017-09-27",21.2603,21.2835,20.9654,21.0001,1092300.0],["2017-09-28",21.0232,21.1418,20.9596,21.0868,1509200.0],["2017-09-29",21.029,21.3529,20.9769,21.3355,2050200.0],["2017-10-02",21.3008,21.4396,21.1851,21.2545,1901100.0],["2017-10-03",21.2545,21.3239,21.1562,21.2256,978400.0],["2017-10-04",21.2025,21.3066,21.1302,21.2835,861200.0],["2017-10-05",21.1678,21.3586,21.1464,21.2141,2753400.0],["2017-10-06",21.2083,21.2488,20.7803,21.081,1442400.0],["2017-10-09",21.1157,21.2603,21.029,21.2372,800800.0],["2017-10-10",21.295,21.3644,21.2008,21.3008,1203500.0],["2017-10-11",21.3124,21.4975,21.1794,21.2025,862500.0],["2017-10-12",21.1851,21.3529,21.1736,21.2777,913300.0],["2017-10-13",21.3644,21.3644,21.1851,21.2603,470000.0],["2017-10-16",21.2777,21.4685,21.2083,21.4223,1155800.0],["2017-10-17",21.428,21.4685,21.1909,21.2141,1839100.0],["2017-10-18",21.1736,21.3124,20.5374,21.2603,1288500.0],["2017-10-19",21.2198,21.376,21.1851,21.2892,580200.0],["2017-10-20",21.295,21.3297,21.0695,21.2314,509800.0],["2017-10-23",21.243,21.3008,21.0868,21.1447,536300.0],["2017-10-24",21.1736,21.2198,21.0521,21.1215,721300.0],["2017-10-25",21.081,21.1678,20.4969,20.7109,2040700.0],["2017-10-26",21.5726,21.5726,20.4044,20.8613,1547700.0],["2017-10-27",20.9075,21.11,20.7745,20.9191,1035100.0],["2017-10-30",20.9538,20.9769,20.7745,20.9133,1027000.0],["2017-10-31",20.9654,21.2545,20.8613,21.1331,1187000.0],["2017-11-01",21.1736,21.3066,20.9885,21.0059,822000.0],["2017-11-02",21.0001,21.2198,21.0001,21.029,785100.0],["2017-11-03",20.9885,21.2372,20.8613,21.2372,338100.0],["2017-11-06",21.2661,21.4338,21.1794,21.2198,595400.0],["2017-11-07",21.2488,21.5032,21.2314,21.376,1044300.0],["2017-11-08",21.3702,21.5437,21.3702,21.5148,593900.0],["2017-11-09",21.3702,21.5842,21.2661,21.295,506100.0],["2017-11-10",21.2314,21.4223,21.2141,21.2719,391100.0],["2017-11-13",21.2314,21.4454,21.0406,21.1909,1155200.0],["2017-11-14",21.1967,21.3268,21.0492,21.1447,848700.0],["2017-11-15",21.0984,21.1042,20.8728,20.8844,603000.0],["2017-11-16",20.8786,21.0926,20.8092,21.0059,738100.0],["2017-11-17",20.9711,20.9711,20.6184,20.6531,1302000.0],["2017-11-20",20.6935,20.8497,20.6935,20.7572,929500.0],["2017-11-21",20.8555,20.9538,20.7803,20.8439,1484900.0],["2017-11-22",20.8786,21.0232,20.6762,20.8381,930100.0],["2017-11-24",20.8323,20.9075,20.734,20.8034,265500.0],["2017-11-27",20.8034,20.867,20.5663,20.6704,1021000.0],["2017-11-28",20.7572,20.8844,20.6531,20.8555,1815000.0],["2017-11-29",20.8439,20.948,20.5316,20.5547,2268400.0],["2017-11-30",20.5783,21.4085,20.5606,21.3849,2625600.0],["2017-12-01",21.3967,21.4674,21.0552,21.2789,1527800.0],["2017-12-04",21.3555,21.4674,21.0052,21.0552,871200.0],["2017-12-05",21.0493,21.1965,20.9963,21.0317,627200.0],["2017-12-06",21.0434,21.1376,20.7961,21.0493,649000.0],["2017-12-07",21.067,21.3673,21.0258,21.2142,716800.0],["2017-12-08",21.226,21.3319,21.1318,21.3202,465300.0],["2017-12-11",21.2848,21.4438,21.2789,21.3908,811200.0],["2017-12-12",21.4203,21.4615,21.1141,21.1494,746600.0],["2017-12-13",21.2495,21.3555,21.1553,21.1965,914800.0],["2017-12-14",21.1553,21.2966,21.1259,21.2142,564300.0],["2017-12-15",21.3378,21.3378,21.1553,21.2024,958900.0],["2017-12-18",21.3732,21.8854,21.3673,21.644,1149300.0],["2017-12-19",21.7971,21.9561,21.6852,21.7441,1804800.0],["2017-12-20",21.6676,21.9384,21.4674,21.4791,958900.0],["2017-12-21",21.5439,21.5439,21.4085,21.4615,891600.0],["2017-12-22",21.5262,21.591,21.4261,21.4968,870000.0],["2017-12-26",21.4556,21.6558,21.4026,21.5498,332000.0],["2017-12-27",21.6499,21.7735,21.5851,21.75,520900.0],["2017-12-28",21.7382,21.8501,21.6793,21.7735,800200.0],["2017-12-29",21.7853,21.8148,21.6499,21.7853,684700.0],["2018-01-02",21.7618,21.7912,21.4733,21.5616,790400.0],["2018-01-03",21.5675,21.5675,21.3319,21.4556,1946800.0],["2018-01-04",21.4791,21.6381,21.4261,21.485,1131700.0],["2018-01-05",21.4909,21.6116,21.4438,21.6028,602800.0],["2018-01-08",21.5498,21.6263,21.3261,21.4615,788600.0],["2018-01-09",21.4968,21.5321,21.3378,21.4085,1115000.0],["2018-01-10",21.3673,21.4909,21.2789,21.3555,1124900.0],["2018-01-11",21.6087,21.7205,21.4674,21.538,813200.0],["2018-01-12",21.5321,21.5321,21.1671,21.2024,911100.0],["2018-01-16",21.3614,21.6322,21.3378,21.3673,1138100.0],["2018-01-17",21.4733,21.7147,21.3967,21.644,882100.0],["2018-01-18",21.6146,21.6146,21.4203,21.4438,1153100.0],["2018-01-19",21.4026,21.5321,21.3849,21.4497,1121300.0],["2018-01-22",21.5262,21.5851,21.3673,21.432,857400.0],["2018-01-23",21.4497,21.5616,21.4085,21.485,1103200.0],["2018-01-24",21.5145,21.5204,21.3319,21.3496,842400.0],["2018-01-25",21.3555,21.5262,21.329,21.5086,1000600.0],["2018-01-26",21.5145,21.5498,21.3349,21.4497,530200.0],["2018-01-29",21.4379,21.4379,21.1965,21.2318,896900.0],["2018-01-30",21.1671,21.3437,21.0905,21.2966,1535200.0],["2018-01-31",21.432,21.5733,21.1671,21.4556,1422500.0],["2018-02-01",21.3555,21.7559,21.3378,21.4909,2022100.0],["2018-02-02",21.4438,21.5586,21.326,21.3967,1050100.0],["2018-02-05",21.2672,21.4144,21.0022,21.0493,1943100.0],["2018-02-06",20.7608,21.2201,20.5017,20.7314,2319200.0],["2018-02-07",20.7255,21.0258,20.6224,20.6666,1353100.0],["2018-02-08",20.6077,20.7019,19.5302,19.5597,2966300.0],["2018-02-09",19.7599,19.913,19.1711,19.7599,2978600.0],["2018-02-12",19.8364,19.8417,19.1887,19.6127,2201200.0],["2018-02-13",19.5243,19.8717,19.3536,19.754,1398800.0],["2018-02-14",19.5538,19.6715,19.3242,19.6244,1669100.0],["2018-02-15",19.648,19.9836,19.5067,19.8364,1286800.0],["2018-02-16",19.8776,20.0072,19.7599,19.8835,1599400.0],["2018-02-20",19.8011,20.066,19.6598,19.807,1217800.0],["2018-02-21",19.7834,19.9188,19.5715,19.6657,1194500.0],["2018-02-22",19.7128,19.8482,19.6009,19.6598,867700.0],["2018-02-23",19.6774,19.8894,19.6598,19.8246,868600.0],["2018-02-26",19.8364,19.9718,19.6745,19.8187,879800.0],["2018-02-27",19.807,19.8894,19.4301,19.4478,1356400.0],["2018-02-28",19.5714,19.6539,19.4478,19.5832,2072600.0],["2018-03-01",19.5185,19.7834,19.3006,19.3948,1513000.0],["2018-03-02",19.3477,19.4066,19.1887,19.3242,1347300.0],["2018-03-05",19.2535,19.6627,19.2329,19.5891,1658200.0],["2018-03-06",19.6833,19.6833,19.4655,19.5361,1566200.0],["2018-03-07",19.4301,19.6244,19.3889,19.5656,1473300.0],["2018-03-08",19.5836,19.7756,19.5115,19.7396,2187900.0],["2018-03-09",19.8056,19.8506,19.6016,19.8176,1076900.0],["2018-03-12",19.8236,20.1717,19.7756,20.0577,1235800.0],["2018-03-13",20.1237,20.2197,20.0097,20.1657,1547500.0],["2018-03-14",20.2738,20.4898,20.1777,20.3158,2097100.0],["2018-03-15",20.3518,20.4118,20.2678,20.3638,1579800.0],["2018-03-16",20.3578,20.5078,20.3098,20.4418,1792900.0],["2018-03-19",20.4058,20.4538,20.2678,20.3638,1017600.0],["2018-03-20",20.3638,20.4838,20.3008,20.3998,1516200.0],["2018-03-21",20.3938,20.4058,19.9917,20.0937,1277100.0],["2018-03-22",19.9797,20.2197,19.8897,19.8897,1340100.0],["2018-03-23",19.8897,20.0187,19.5926,19.6616,1114900.0],["2018-03-26",19.8776,20.0997,19.8176,19.9377,1482200.0],["2018-03-27",19.9437,20.0697,19.6616,19.8416,1392400.0],["2018-03-28",19.8416,20.3938,19.8416,20.2077,1675200.0],["2018-03-29",20.2678,20.3038,19.9917,20.0877,1124600.0],["2018-04-02",20.0877,20.1177,19.5836,19.7156,1022200.0],["2018-04-03",19.7456,20.0607,19.7096,19.9797,913400.0],["2018-04-04",19.8236,20.0517,19.7996,20.0217,1397200.0],["2018-04-05",20.0697,20.3038,20.0037,20.2137,1346200.0],["2018-04-06",20.2137,20.3698,20.1537,20.2377,999500.0],["2018-04-09",20.2498,20.3938,20.1297,20.1357,943000.0],["2018-04-10",20.1897,20.3278,20.1627,20.2438,847700.0],["2018-04-11",20.2318,20.3938,20.2318,20.2858,798300.0],["2018-04-12",20.3158,20.3518,19.9857,20.0217,865900.0],["2018-04-13",20.0337,20.0847,19.9317,19.9797,892900.0],["2018-04-16",20.2258,20.9159,20.2258,20.7899,1940700.0],["2018-04-17",20.9219,20.964,20.7479,20.8199,1205400.0],["2018-04-18",20.8799,21.0,20.6309,20.8379,809800.0],["2018-04-19",20.8019,20.8019,20.5438,20.6879,636800.0],["2018-04-20",20.7779,20.8619,20.5198,20.5558,545100.0],["2018-04-23",20.6639,20.6639,20.4658,20.6039,989300.0],["2018-04-24",20.7179,20.7299,20.5228,20.5859,1102800.0],["2018-04-25",20.0457,20.5738,20.0397,20.2618,1353600.0],["2018-04-26",20.4058,20.6339,20.2257,20.4838,1306100.0],["2018-04-27",20.4958,20.8259,20.4418,20.6039,1011000.0],["2018-04-30",20.6579,20.8919,20.5018,20.5679,1112400.0],["2018-05-01",20.5739,20.8499,20.5739,20.6219,949700.0],["2018-05-02",20.5258,20.6699,20.4598,20.6519,969300.0],["2018-05-03",20.7119,20.7179,20.5378,20.6219,516800.0],["2018-05-04",20.6159,20.8079,20.5258,20.6219,875200.0],["2018-05-07",20.6159,20.8019,20.6159,20.7899,1134200.0],["2018-05-08",20.7959,20.8559,20.5198,20.5318,2040200.0],["2018-05-09",20.5618,20.6999,20.4118,20.6039,1261900.0],["2018-05-10",20.6939,21.111,20.6939,21.078,980600.0],["2018-05-11",21.072,21.09,20.8259,20.9219,931300.0],["2018-05-14",20.934,21.144,20.8919,20.988,795100.0],["2018-05-15",20.8559,20.916,20.6519,20.6879,962700.0],["2018-05-16",20.7539,20.988,20.7533,20.9399,875100.0],["2018-05-17",20.982,21.048,20.8739,20.9099,659300.0],["2018-05-18",20.958,21.006,20.7119,20.7539,1181400.0],["2018-05-21",20.8619,20.94,20.7299,20.7719,1862300.0],["2018-05-22",20.8019,20.8619,20.7119,20.7659,1225100.0],["2018-05-23",20.7419,20.973,20.7359,20.97,860400.0],["2018-05-24",20.97,21.108,20.9219,20.976,751900.0],["2018-05-25",21.042,21.108,20.958,20.994,564900.0],["2018-05-29",20.9339,21.126,20.8919,21.018,1025500.0],["2018-05-30",21.024,21.222,20.964,21.156,1050000.0],["2018-05-31",21.096,21.252,20.976,21.066,1504800.0],["2018-06-01",21.024,21.222,20.946,21.126,560700.0],["2018-06-04",21.186,21.2941,21.042,21.186,1445200.0],["2018-06-05",21.2821,21.3001,21.054,21.132,1231900.0],["2018-06-06",21.108,21.237,21.036,21.222,815000.0],["2018-06-07",21.258,21.2821,21.03,21.174,1363200.0],["2018-06-08",21.198,22.0983,21.072,21.114,1223100.0],["2018-06-11",21.216,21.4861,21.03,21.066,988400.0],["2018-06-12",21.066,21.3901,21.06,21.3541,1417400.0],["2018-06-13",21.3421,21.3841,21.048,21.198,2137500.0],["2018-06-14",21.2286,21.5524,21.2286,21.5341,1411100.0],["2018-06-15",21.4913,21.6319,21.418,21.4852,1459700.0],["2018-06-18",21.4486,21.4913,21.3141,21.473,1028800.0],["2018-06-19",21.4119,21.5097,21.3569,21.3997,1448700.0],["2018-06-20",21.4608,21.6258,21.4425,21.5647,1057600.0],["2018-06-21",21.5524,21.6136,21.4669,21.5036,1004200.0],["2018-06-22",21.5524,21.6747,21.4669,21.6136,1978700.0],["2018-06-25",21.6074,21.8733,21.6074,21.8152,1719300.0],["2018-06-26",21.8885,22.1452,21.8641,22.1207,2454200.0],["2018-06-27",22.1452,22.2246,21.6808,21.6808,1460100.0],["2018-06-28",21.748,21.9252,21.6502,21.9191,1219700.0],["2018-06-29",21.8335,22.0535,21.7052,21.8763,1730700.0],["2018-07-02",21.9313,22.2491,21.4302,21.5402,1401100.0],["2018-07-03",21.5769,21.8763,21.5402,21.7419,791600.0],["2018-07-05",21.8213,22.0046,21.7174,21.9924,602400.0],["2018-07-06",22.0291,22.0841,21.9619,22.023,931400.0],["2018-07-09",22.0535,22.1452,21.8946,21.9252,1093700.0],["2018-07-10",21.9252,21.968,21.8458,21.9435,3264700.0],["2018-07-11",21.9374,22.0841,21.9008,21.9619,526800.0],["2018-07-12",21.9252,22.1513,21.8519,22.0352,875100.0],["2018-07-13",22.0352,22.2063,22.0169,22.0963,739400.0],["2018-07-16",22.0902,22.1269,21.9619,21.9741,523400.0],["2018-07-17",22.0169,22.1269,21.8274,22.0107,926300.0],["2018-07-18",22.0596,22.1146,21.8946,22.0841,1624200.0],["2018-07-19",22.0352,22.5057,22.0352,22.353,1600600.0],["2018-07-20",22.3468,22.3774,22.0859,22.2735,1073700.0],["2018-07-23",22.2613,22.2613,21.9741,22.0474,952800.0],["2018-07-24",22.4568,22.5485,22.1391,22.2124,1669800.0],["2018-07-25",22.2063,22.4263,22.1941,22.3896,1096000.0],["2018-07-26",22.4018,22.5913,22.1757,22.2307,1522200.0],["2018-07-27",22.298,22.298,22.0169,22.0596,903700.0],["2018-07-30",22.1452,22.2368,21.8934,22.1391,1331500.0],["2018-07-31",22.1207,22.4691,22.0932,22.1941,2269900.0],["2018-08-01",21.9985,22.2093,21.4241,21.6502,2491100.0],["2018-08-02",21.5586,21.8152,21.418,21.5402,1601600.0],["2018-08-03",21.5891,21.6197,21.4975,21.5097,1681800.0],["2018-08-06",21.5158,21.6074,21.3997,21.5402,1836300.0],["2018-08-07",21.5524,21.6258,21.1736,21.2652,3147900.0],["2018-08-08",21.3569,21.4852,21.1919,21.3752,1846300.0],["2018-08-09",21.3569,21.4302,21.198,21.2164,1262700.0],["2018-08-10",21.2041,21.3477,21.1552,21.1614,674000.0],["2018-08-13",21.143,21.2958,21.0886,21.2775,690800.0],["2018-08-14",21.4058,21.5524,21.2469,21.2897,1383800.0],["2018-08-15",21.2836,21.4486,21.198,21.4058,1206400.0],["2018-08-16",21.4058,21.5219,21.3508,21.418,1144900.0],["2018-08-17",21.4241,21.7236,21.418,21.6563,931500.0],["2018-08-20",21.7358,21.7999,21.6074,21.6197,595400.0],["2018-08-21",21.6013,21.693,21.5586,21.6319,720900.0],["2018-08-22",21.6685,21.6838,21.5463,21.6747,864900.0],["2018-08-23",21.638,21.7297,21.5097,21.693,1181000.0],["2018-08-24",21.7174,21.8702,21.638,21.8335,589200.0],["2018-08-27",21.8396,21.9496,21.7419,21.7847,578000.0],["2018-08-28",21.803,22.023,21.7969,22.023,997700.0],["2018-08-29",22.0535,22.2246,22.023,22.1085,701000.0],["2018-08-30",22.1513,22.1513,21.8519,21.913,620500.0],["2018-08-31",21.9558,22.0505,21.8152,21.8702,677700.0],["2018-09-04",21.803,21.9863,21.6624,21.7541,895800.0],["2018-09-05",21.7052,21.8519,21.5219,21.7663,1245100.0],["2018-09-06",21.8223,21.9778,21.6232,21.6232,747500.0],["2018-09-07",21.5673,21.6979,21.3495,21.4553,1337900.0],["2018-09-10",21.4055,21.6854,21.3962,21.617,1432400.0],["2018-09-11",21.561,21.7352,21.4677,21.4988,855700.0],["2018-09-12",21.5362,21.5424,21.3993,21.4553,1424800.0],["2018-09-13",21.561,21.6979,21.4864,21.5299,1068200.0],["2018-09-14",21.5486,21.6295,21.3931,21.561,1411800.0],["2018-09-17",21.5797,21.8161,21.5548,21.7912,1961400.0],["2018-09-18",21.7788,21.8285,21.5299,21.6419,1375300.0],["2018-09-19",21.6855,21.7477,21.2438,21.3371,2162700.0],["2018-09-20",21.3433,21.5362,21.2873,21.5175,1039100.0],["2018-09-21",21.4988,21.8223,21.4553,21.4988,1184500.0],["2018-09-24",21.5175,21.5921,21.1754,21.2998,902300.0],["2018-09-25",21.25,21.4802,21.2313,21.3246,1281800.0],["2018-09-26",21.362,21.8845,21.3246,21.6917,2448200.0],["2018-09-27",21.673,21.7663,21.3993,21.5299,1006200.0],["2018-09-28",21.5486,21.9405,21.5424,21.9281,1205200.0],["2018-10-01",21.9903,22.0214,21.7663,21.8783,1001900.0],["2018-10-02",21.9467,22.0525,21.8627,21.9903,1119900.0],["2018-10-03",22.0276,22.1645,21.729,21.9156,1324300.0],["2018-10-04",21.8845,21.8845,21.5797,21.7352,811800.0],["2018-10-05",21.7601,21.8161,21.4926,21.5299,1138500.0],["2018-10-08",21.505,21.7663,21.4802,21.7166,1172400.0],["2018-10-09",21.7725,21.7974,21.5735,21.6917,763300.0],["2018-10-10",21.6357,21.785,21.4802,21.4802,1141200.0],["2018-10-11",21.5237,21.6046,21.0696,21.1878,1321800.0],["2018-10-12",21.3246,21.4584,21.1007,21.2127,876600.0],["2018-10-15",21.1629,21.3278,21.1318,21.1505,926800.0],["2018-10-16",21.2065,21.5797,21.1194,21.5299,989600.0],["2018-10-17",21.5548,21.6232,21.3371,21.5797,776600.0],["2018-10-18",21.5859,21.7477,21.5361,21.5673,751300.0],["2018-10-19",21.5299,21.6854,21.4739,21.4988,1146000.0],["2018-10-22",21.7414,21.7663,21.1754,21.1816,941200.0],["2018-10-23",21.0696,21.1878,20.7648,20.9203,2013900.0],["2018-10-24",20.9265,21.1318,20.8954,20.9825,1651800.0],["2018-10-25",21.082,21.3483,20.9079,21.2438,1387100.0],["2018-10-26",21.2127,21.278,20.6932,20.7959,1042100.0],["2018-10-29",20.8457,21.2065,20.659,20.7399,1547700.0],["2018-10-30",20.7399,21.1505,20.6136,20.8954,1447700.0],["2018-10-31",20.9763,21.1442,20.7772,20.9576,1422000.0],["2018-11-01",20.827,21.0292,20.5097,20.5906,1897200.0],["2018-11-02",20.6217,20.8892,20.5097,20.883,1278300.0],["2018-11-05",20.9763,21.1754,20.8457,20.8705,1006700.0],["2018-11-06",20.9763,21.0945,20.827,20.9639,712000.0],["2018-11-07",21.082,21.1069,20.8768,21.0261,930700.0],["2018-11-08",21.0261,21.2065,20.9576,21.138,1113300.0],["2018-11-09",21.1318,21.194,20.7399,20.8332,1476600.0],["2018-11-12",20.8021,20.9825,20.3915,20.4164,1182000.0],["2018-11-13",20.5222,20.7648,20.4351,20.5097,1060300.0],["2018-11-14",20.5533,20.659,20.46,20.6217,2361500.0],["2018-11-15",20.4973,20.8177,20.4538,20.6901,2491700.0],["2018-11-16",20.6528,20.8145,20.5906,20.8145,1009800.0],["2018-11-19",20.8208,21.0261,20.603,20.7399,953500.0],["2018-11-20",20.6528,20.7679,20.5595,20.6279,1529300.0],["2018-11-21",20.7586,20.8457,20.6528,20.7212,1249500.0],["2018-11-23",20.7399,20.8114,20.5968,20.6715,274100.0],["2018-11-26",20.7461,21.0385,20.6839,20.7772,1237300.0],["2018-11-27",20.7523,21.0945,20.7275,20.8581,1253500.0],["2018-11-28",20.8705,21.1536,20.8457,21.082,1277100.0],["2018-11-29",21.0945,21.3993,20.9079,21.3433,2120000.0],["2018-11-30",21.3184,21.4926,21.2562,21.418,1723400.0],["2018-12-03",21.561,21.617,21.3558,21.6046,1185700.0],["2018-12-04",21.6046,21.7166,21.1505,21.1816,1400300.0],["2018-12-06",21.0883,21.7228,20.9576,21.6979,2256700.0],["2018-12-07",21.7166,21.7819,21.4802,21.5984,1486000.0],["2018-12-10",21.5984,21.5984,21.1131,21.4366,1633400.0],["2018-12-11",21.6108,21.7166,21.4335,21.617,1714000.0],["2018-12-12",21.8223,21.8223,21.4926,21.5237,2746100.0],["2018-12-13",21.6443,21.9393,21.5745,21.8346,1853100.0],["2018-12-14",21.8727,22.3042,21.7712,22.1202,2020600.0],["2018-12-17",22.1456,22.2407,21.2699,21.3207,1390800.0],["2018-12-18",21.3714,21.6316,21.2762,21.4793,1165400.0],["2018-12-19",21.4793,21.695,21.2096,21.2191,1649500.0],["2018-12-20",21.162,21.3841,20.794,21.0224,4084800.0],["2018-12-21",21.143,21.4603,20.7432,20.813,1770000.0],["2018-12-24",20.7623,20.8638,20.0008,20.0008,707800.0],["2018-12-26",20.1277,20.5338,19.7914,20.5211,1325600.0],["2018-12-27",20.4006,20.4323,19.8422,20.3562,1079300.0],["2018-12-28",20.5465,20.6417,20.3117,20.4513,1894500.0],["2018-12-31",20.6163,20.6836,20.077,20.5021,1946300.0],["2019-01-02",20.2737,20.5053,20.0706,20.4196,1383800.0],["2019-01-03",20.4196,20.7902,20.4196,20.5846,2047500.0],["2019-01-04",20.6227,21.162,20.6227,20.9209,1274400.0],["2019-01-07",20.959,21.1684,20.9336,21.0795,1308900.0],["2019-01-08",21.143,21.4729,21.0541,21.4412,1418400.0],["2019-01-09",21.4349,21.657,21.1811,21.6189,952800.0],["2019-01-10",21.5428,21.8664,21.4793,21.7331,838800.0],["2019-01-11",21.7268,21.9425,21.6316,21.9235,1481200.0],["2019-01-14",21.8283,22.0377,21.8093,21.9108,828600.0],["2019-01-15",21.9996,22.1202,21.9489,22.006,1078200.0],["2019-01-16",22.025,22.2471,21.9108,22.1583,929300.0],["2019-01-17",22.1012,22.374,22.1012,22.3232,738200.0],["2019-01-18",22.4184,22.6215,22.2788,22.558,1619200.0],["2019-01-22",22.4438,22.5961,22.3613,22.5517,757100.0],["2019-01-23",22.5517,22.742,22.5009,22.7167,751100.0],["2019-01-24",22.7167,22.9197,22.6659,22.7801,820900.0],["2019-01-25",22.8943,23.1418,22.8753,23.1355,1087500.0],["2019-01-28",23.072,23.2243,23.0276,23.1608,728700.0],["2019-01-29",23.1355,23.2433,22.8816,23.2306,1733300.0],["2019-01-30",23.2687,23.4083,23.1672,23.3449,1756300.0],["2019-01-31",23.3385,23.8081,23.2179,23.7954,2757400.0],["2019-02-01",23.9159,24.0175,23.5669,23.9667,3371900.0],["2019-02-04",23.9921,23.9921,23.7383,23.8461,1813400.0],["2019-02-05",23.8461,24.0048,23.77,23.9921,960700.0],["2019-02-06",23.9794,23.9984,23.7637,23.9604,828400.0],["2019-02-07",23.9159,24.138,23.8081,24.0492,1451100.0],["2019-02-08",24.0302,24.2459,23.9953,24.2078,844600.0],["2019-02-11",24.2586,24.2903,24.119,24.1571,701700.0],["2019-02-12",24.1761,24.1761,23.8969,24.0111,1429400.0],["2019-02-13",24.0809,24.0809,23.44,23.8588,2269500.0],["2019-02-14",23.7954,23.9191,23.586,23.8017,784700.0],["2019-02-15",23.8208,23.8652,23.532,23.5987,1209700.0],["2019-02-19",23.5669,23.5987,23.402,23.4844,1136000.0],["2019-02-20",23.5289,23.586,22.8499,23.1481,2274600.0],["2019-02-21",23.1545,23.3893,22.9768,23.3639,1375100.0],["2019-02-22",23.3956,23.6494,23.256,23.5669,1317000.0],["2019-02-25",23.6177,23.7002,23.3702,23.4464,954300.0],["2019-02-26",23.4591,23.5669,23.3766,23.4083,951400.0],["2019-02-27",23.3575,23.3575,23.0339,23.2814,959700.0],["2019-02-28",23.2687,23.3829,23.0783,23.0847,1782000.0],["2019-03-01",23.0974,23.2306,22.9134,23.1355,1237800.0],["2019-03-04",23.2052,23.256,22.9451,23.0276,1008000.0],["2019-03-05",23.0403,23.1735,22.9134,23.0974,1051400.0],["2019-03-06",23.1355,23.2446,23.0149,23.0403,964100.0],["2019-03-07",23.0726,23.1437,22.8915,23.0015,2647100.0],["2019-03-08",22.9368,23.2149,22.8851,23.189,857500.0],["2019-03-11",23.2537,23.5621,23.2537,23.5382,1170100.0],["2019-03-12",23.5835,23.8745,23.5317,23.8163,1830000.0],["2019-03-13",23.8227,23.9585,23.7645,23.8874,1670800.0],["2019-03-14",23.9262,23.9715,23.8551,23.9197,1167400.0],["2019-03-15",23.9262,24.0749,23.8292,23.9521,1569700.0],["2019-03-18",23.9779,24.0749,23.7257,23.8421,1435800.0],["2019-03-19",23.8615,23.9327,23.7839,23.8809,1065700.0],["2019-03-20",23.8809,23.9456,23.6417,23.8421,2304200.0],["2019-03-21",23.8615,24.3627,23.6093,24.3142,1098700.0],["2019-03-22",24.3077,24.3724,24.146,24.1525,1300500.0],["2019-03-25",24.1719,24.2236,23.9779,24.1525,1167400.0],["2019-03-26",24.159,24.437,24.159,24.4306,1389900.0],["2019-03-27",24.4629,24.5405,24.2948,24.3982,893600.0],["2019-03-28",24.4435,24.8832,24.4435,24.8768,844000.0],["2019-03-29",24.8703,25.0384,24.8186,24.9414,1545400.0],["2019-04-01",24.9673,25.1096,24.9026,25.0578,1391200.0],["2019-04-02",25.0514,25.0772,24.741,25.019,2062500.0],["2019-04-03",25.0449,25.2001,24.9802,25.1548,874200.0],["2019-04-04",25.2195,25.2195,25.0643,25.1872,817400.0],["2019-04-05",25.2066,25.4006,25.1548,25.3941,1960200.0],["2019-04-08",25.3747,25.4135,25.2098,25.2518,1081100.0],["2019-04-09",25.2389,25.2712,25.1354,25.2195,1623600.0],["2019-04-10",25.226,25.4523,25.213,25.3747,1869800.0],["2019-04-11",25.3941,25.4846,25.2583,25.3876,2409600.0],["2019-04-12",25.407,25.6269,25.2945,25.5622,1558600.0],["2019-04-15",25.795,25.8597,25.5105,25.7433,1670800.0],["2019-04-16",25.7368,25.8403,25.462,25.6398,2265300.0],["2019-04-17",25.6721,25.6851,25.4458,25.5299,1232700.0],["2019-04-18",25.5816,25.7821,25.5816,25.7627,1673100.0],["2019-04-22",25.7239,25.7433,25.2648,25.4652,1232100.0],["2019-04-23",25.517,25.7368,25.4006,25.5881,913400.0],["2019-04-24",25.6075,25.8338,25.5299,25.7627,1862500.0],["2019-04-25",25.7045,25.85,25.5558,25.7562,715400.0],["2019-04-26",25.8209,25.8661,25.7239,25.8403,574800.0],["2019-04-29",25.8662,25.9114,25.7562,25.8144,769600.0],["2019-04-30",25.7692,26.2477,25.7045,26.1119,1239200.0],["2019-05-01",26.0925,26.3123,25.9955,26.0084,837100.0],["2019-05-02",26.0601,26.1959,25.8209,25.9761,823200.0],["2019-05-03",26.0343,26.1959,25.8661,26.1765,620400.0],["2019-05-06",25.989,26.2865,25.989,26.2153,829900.0],["2019-05-07",25.5687,26.1507,25.2842,25.4329,1936600.0],["2019-05-08",25.5105,25.7433,25.4264,25.4846,1013900.0],["2019-05-09",25.407,25.6657,25.1678,25.6269,687400.0],["2019-05-10",25.5428,25.9179,25.4911,25.8661,539200.0],["2019-05-13",25.6528,25.7595,25.3779,25.6851,877500.0],["2019-05-14",25.7239,25.8209,25.5299,25.5622,1240600.0],["2019-05-15",25.5428,25.6385,25.4135,25.5687,1195900.0],["2019-05-16",25.5752,25.8144,25.4458,25.7756,865800.0],["2019-05-17",25.7239,25.8144,25.517,25.7304,1227700.0],["2019-05-20",25.601,25.601,25.0384,25.1613,1114500.0],["2019-05-21",25.1807,25.5234,25.1742,25.3941,889500.0],["2019-05-22",25.31,25.5881,25.1872,25.5557,444500.0],["2019-05-23",25.42,25.6075,25.3488,25.5816,581600.0],["2019-05-24",25.6657,25.9114,25.601,25.8726,614900.0],["2019-05-28",26.0149,26.0537,25.711,25.711,1746700.0],["2019-05-29",25.6657,25.7174,25.4555,25.5493,733300.0],["2019-05-30",25.6204,25.795,25.5622,25.6721,910300.0],["2019-05-31",25.5299,25.8015,25.504,25.5364,655400.0],["2019-06-03",25.5946,25.7045,25.1678,25.3941,1197600.0],["2019-06-04",25.5299,25.5687,25.1096,25.3618,1107300.0],["2019-06-05",25.4458,25.7174,25.213,25.711,725800.0],["2019-06-06",25.8532,25.8662,25.5234,25.6851,934000.0],["2019-06-07",25.7562,25.8855,25.6269,25.6398,693700.0],["2019-06-10",25.6722,25.8403,25.4006,25.7756,776300.0],["2019-06-11",25.9437,26.1248,25.7368,26.0795,867500.0],["2019-06-12",26.0925,26.2218,26.0537,26.1183,671400.0],["2019-06-13",26.2499,26.2959,25.9079,26.0855,1161100.0],["2019-06-14",26.1118,26.2703,25.9934,26.1644,609800.0],["2019-06-17",26.1973,26.3946,26.092,26.3749,599700.0],["2019-06-18",26.4801,26.6412,26.2302,26.4209,505200.0],["2019-06-19",26.4077,26.6018,26.2236,26.4932,947100.0],["2019-06-20",26.684,26.8484,26.4867,26.7892,821000.0],["2019-06-21",26.7366,26.7958,26.4604,26.4998,1483200.0],["2019-06-24",26.6051,26.6051,26.0263,26.1512,740900.0],["2019-06-25",26.1578,26.1644,25.6645,25.6908,913600.0],["2019-06-26",25.704,25.7928,25.2107,25.283,1388600.0],["2019-06-27",25.3159,25.5856,25.2304,25.454,1032200.0],["2019-06-28",25.5593,25.7698,25.4955,25.6382,2722500.0],["2019-07-01",25.9342,25.9408,25.431,25.6382,1321900.0],["2019-07-02",25.6711,25.9605,25.6448,25.9144,1135000.0],["2019-07-03",26.0394,26.2499,26.0131,26.2236,664600.0],["2019-07-05",26.0723,26.2565,25.7369,26.2302,651100.0],["2019-07-08",26.1315,26.2236,26.0328,26.2038,530800.0],["2019-07-09",26.2236,26.388,26.0328,26.3288,1106600.0],["2019-07-10",26.4209,26.4801,26.2104,26.2894,1260800.0],["2019-07-11",26.3288,26.4209,25.8092,25.875,915300.0],["2019-07-12",25.9079,25.9802,25.75,25.8421,1350700.0],["2019-07-15",25.921,25.9539,25.7323,25.7632,914700.0],["2019-07-16",25.7632,25.8125,25.5264,25.579,804400.0],["2019-07-17",25.625,25.7566,25.2403,25.3948,714100.0],["2019-07-18",25.2765,25.4146,25.1318,25.3356,663700.0],["2019-07-19",25.3291,25.3291,24.7371,24.77,779100.0],["2019-07-22",24.724,24.8325,24.5595,24.7634,615400.0],["2019-07-23",24.8226,24.8555,24.645,24.77,1612600.0],["2019-07-24",24.7766,24.8621,24.474,24.5464,1369900.0],["2019-07-25",24.5266,24.5398,24.2438,24.3885,2639000.0],["2019-07-26",24.4938,24.649,24.303,24.5924,2812100.0],["2019-07-29",24.6779,24.9147,24.645,24.6779,1014700.0],["2019-07-30",24.599,25.0134,24.599,24.8621,1326400.0],["2019-07-31",24.8752,25.1054,24.724,24.8029,2736800.0],["2019-08-01",24.8621,24.9542,24.553,24.6253,2902800.0],["2019-08-02",24.7437,24.895,24.4083,24.8818,2597900.0],["2019-08-05",24.6911,24.7503,24.0597,24.3556,703000.0],["2019-08-06",24.3293,24.6779,24.3293,24.6122,834300.0],["2019-08-07",24.4938,24.9476,24.1517,24.7437,1051300.0],["2019-08-08",24.3491,24.9213,24.3359,24.8621,1719300.0],["2019-08-09",24.8095,24.9765,24.5464,24.816,654300.0],["2019-08-12",24.724,24.9871,24.6648,24.8884,788100.0],["2019-08-13",24.9344,25.2304,24.8358,25.1449,1039700.0],["2019-08-14",25.0528,25.1383,24.5332,24.5924,956900.0],["2019-08-15",24.6582,24.8391,24.3096,24.3754,1449600.0],["2019-08-16",24.3491,24.6648,24.3096,24.6385,935800.0],["2019-08-19",24.8292,24.9081,24.6977,24.8226,625100.0],["2019-08-20",24.7963,24.8358,24.5858,24.6582,704400.0],["2019-08-21",24.8095,24.8983,24.6582,24.7963,1558600.0],["2019-08-22",24.8358,25.3028,24.7963,25.2699,1541100.0],["2019-08-23",25.1712,25.4179,24.8621,25.0594,1353300.0],["2019-08-26",25.1778,25.362,25.112,25.3488,841000.0],["2019-08-27",25.4738,25.6481,25.4014,25.4014,1239900.0],["2019-08-28",25.4409,25.6185,25.283,25.362,642700.0],["2019-08-29",25.5132,25.6645,25.3751,25.5724,619700.0],["2019-08-30",25.7105,25.8158,25.5264,25.7303,889500.0],["2019-09-03",25.6119,26.0723,25.4606,25.875,685500.0],["2019-09-04",26.0263,26.0874,25.8618,25.9342,860600.0],["2019-09-05",25.9342,26.048,25.7133,25.9007,1155000.0],["2019-09-06",25.9676,26.2019,25.8693,26.1818,636800.0],["2019-09-09",25.9007,26.3157,25.8539,26.2621,1061300.0],["2019-09-10",26.2554,26.3023,25.6999,25.9275,703500.0],["2019-09-11",25.9543,25.9877,25.6999,25.9141,995400.0],["2019-09-12",26.0948,26.0948,25.7401,25.7535,648900.0],["2019-09-13",25.8003,25.9543,25.2917,25.3318,2202000.0],["2019-09-16",25.3318,25.5661,25.1712,25.5125,1032400.0],["2019-09-17",25.5929,25.7702,25.5058,25.7401,746100.0],["2019-09-18",25.7736,26.0078,25.7066,25.9476,813000.0],["2019-09-19",26.1416,26.155,25.9342,25.9676,513600.0],["2019-09-20",26.0078,26.1015,25.8405,25.9609,1576200.0],["2019-09-23",25.8873,26.0948,25.8873,25.9342,568400.0],["2019-09-24",25.9944,26.0413,25.6932,25.7802,1341700.0],["2019-09-25",25.7802,25.8338,25.5326,25.6665,560200.0],["2019-09-26",25.7802,26.0546,25.6665,25.8739,673500.0],["2019-09-27",25.9275,25.9275,25.372,25.5059,891100.0],["2019-09-30",25.5192,25.6732,25.4055,25.5929,885500.0],["2019-10-01",25.5594,25.7234,25.3051,25.3118,563800.0],["2019-10-02",25.2783,25.4456,25.1177,25.3686,569700.0],["2019-10-03",25.4389,25.8873,25.3185,25.807,846400.0],["2019-10-04",25.7669,25.894,25.633,25.8873,763800.0],["2019-10-07",25.8873,26.0513,25.7267,25.8739,519600.0],["2019-10-08",25.7736,25.9543,25.633,25.8405,477900.0],["2019-10-09",25.9141,26.0279,25.7802,25.8137,375600.0],["2019-10-10",25.8003,25.9275,25.7267,25.8472,389900.0],["2019-10-11",25.961,26.0245,25.7736,25.8204,598700.0],["2019-10-14",25.7401,25.7789,25.4992,25.6598,407900.0],["2019-10-15",25.6598,25.8673,25.5929,25.7468,803900.0],["2019-10-16",25.7602,26.0145,25.7066,25.9007,685400.0],["2019-10-17",25.9409,26.0011,25.8405,25.9676,543200.0],["2019-10-18",25.9944,26.0145,25.7869,25.9476,654900.0],["2019-10-21",25.894,26.135,25.8873,26.1216,312800.0],["2019-10-22",26.2019,26.2126,26.0279,26.0881,444700.0],["2019-10-23",26.1082,26.2086,26.0011,26.1885,513500.0],["2019-10-24",26.3625,26.3625,26.1617,26.2956,745400.0],["2019-10-25",26.2889,26.3792,26.0881,26.3224,460300.0],["2019-10-28",26.3424,26.5231,26.222,26.3893,850800.0],["2019-10-29",26.3424,26.6035,26.3424,26.5767,575900.0],["2019-10-30",26.6302,26.8578,26.5901,26.8176,754500.0],["2019-10-31",26.8377,27.0184,26.6838,27.0117,555000.0],["2019-11-01",26.1082,27.5739,26.1015,27.5672,1309500.0],["2019-11-04",27.6408,28.29,27.4835,28.2632,1169600.0],["2019-11-05",28.1361,28.2231,27.5772,27.6475,1168800.0],["2019-11-06",27.768,28.0558,27.7446,28.0424,650600.0],["2019-11-07",28.1361,28.1428,27.6207,27.7947,842500.0],["2019-11-08",27.7546,28.1294,27.6743,28.1227,846200.0],["2019-11-11",28.2499,28.4975,28.0959,28.464,812600.0],["2019-11-12",28.5644,28.6782,28.1361,28.1428,905800.0],["2019-11-13",28.1495,28.6514,28.1495,28.4272,958400.0],["2019-11-14",28.5176,28.5878,28.2365,28.3302,870800.0],["2019-11-15",28.377,28.5644,28.2766,28.5243,585300.0],["2019-11-18",28.5243,28.8589,28.5243,28.638,694700.0],["2019-11-19",28.705,28.725,28.5243,28.638,1095300.0],["2019-11-20",28.7116,28.7116,28.4038,28.4774,1116800.0],["2019-11-21",28.377,28.4426,28.203,28.2565,1080800.0],["2019-11-22",28.29,28.3168,27.7814,28.1829,639600.0],["2019-11-25",28.2298,28.3369,27.8818,28.1093,896700.0],["2019-11-26",28.1896,28.3569,28.1294,28.29,678400.0],["2019-11-27",28.3168,28.4239,28.193,28.3971,573900.0],["2019-11-29",28.2967,28.4908,28.203,28.2432,413700.0],["2019-12-02",28.3034,28.3302,27.7011,27.7412,1173000.0],["2019-12-03",27.8014,28.1421,27.6944,28.116,1069300.0],["2019-12-04",28.0022,28.2699,27.9052,28.0491,1257700.0],["2019-12-05",28.0223,28.2499,27.9219,28.2499,928900.0],["2019-12-06",28.3837,28.5711,28.1963,28.5176,768600.0],["2019-12-09",28.4707,28.6514,28.3971,28.638,606000.0],["2019-12-10",28.7652,28.8254,28.5109,28.7652,911200.0],["2019-12-11",28.7786,28.8589,28.4306,28.5109,1333500.0],["2019-12-12",28.3271,28.7354,27.6862,27.9053,1460100.0],["2019-12-13",27.8985,28.0482,27.5991,27.9937,1083800.0],["2019-12-16",28.0414,28.5449,27.9461,28.4292,971500.0],["2019-12-17",28.4904,28.647,28.2999,28.3339,941300.0],["2019-12-18",28.3544,28.749,28.1774,28.647,749500.0],["2019-12-19",29.1301,29.4091,28.9464,29.1437,1445400.0],["2019-12-20",29.2866,29.3138,29.0858,29.2798,1345100.0],["2019-12-23",29.341,29.3716,29.0348,29.0654,680400.0],["2019-12-24",29.1233,29.1573,28.9974,29.0348,221200.0],["2019-12-26",29.0348,29.1437,28.9532,29.0654,378700.0],["2019-12-27",29.1981,29.2253,28.9736,29.1573,481800.0],["2019-12-30",29.028,29.2253,28.9804,29.1709,1603900.0],["2019-12-31",29.1165,29.3546,29.1165,29.2934,595200.0],["2020-01-02",29.3682,29.3682,28.749,29.0756,776700.0],["2020-01-03",29.0008,29.454,28.9191,29.4227,837300.0],["2020-01-06",29.3138,29.7697,29.2832,29.5928,1181600.0],["2020-01-07",29.4295,29.5758,29.1403,29.5247,1856100.0],["2020-01-08",29.4431,29.7153,29.3989,29.5996,972400.0],["2020-01-09",29.7221,30.1371,29.5928,29.8105,1185100.0],["2020-01-10",29.9058,29.9738,29.6949,29.7765,794700.0],["2020-01-13",29.8309,30.0827,29.654,30.0555,801000.0],["2020-01-14",30.0487,30.1712,29.8207,30.0181,658200.0],["2020-01-15",30.0895,30.6611,30.0691,30.4365,877500.0],["2020-01-16",30.5386,30.8122,30.4706,30.77,682200.0],["2020-01-17",30.8312,31.2259,30.7223,30.9945,1105100.0],["2020-01-21",30.9877,31.362,30.9605,31.1986,632100.0],["2020-01-22",31.3483,31.4844,31.1782,31.2667,775200.0],["2020-01-23",31.3211,31.6545,31.0966,31.5389,806000.0],["2020-01-24",31.6682,31.9539,31.3279,31.43,863000.0],["2020-01-27",31.2395,31.5321,31.1918,31.2803,787200.0],["2020-01-28",31.3483,31.5457,31.2497,31.5082,870500.0],["2020-01-29",31.6682,31.9267,31.4708,31.8927,1172700.0],["2020-01-30",31.9812,32.3622,31.8383,32.3554,1241600.0],["2020-01-31",32.3622,32.5255,32.09,32.1547,1171600.0],["2020-02-03",32.2329,32.7024,32.1853,32.4371,982300.0],["2020-02-04",32.5527,32.7297,32.2465,32.301,1122400.0],["2020-02-05",32.403,32.4915,32.056,32.335,775700.0],["2020-02-06",32.4303,32.8113,32.3554,32.6208,863900.0],["2020-02-07",32.7024,32.7024,32.301,32.3962,526500.0],["2020-02-10",32.4439,32.995,32.3622,32.995,755300.0],["2020-02-11",33.1379,33.1583,32.9406,33.0835,664400.0],["2020-02-12",33.0903,33.519,32.9746,33.3148,664000.0],["2020-02-13",33.3012,33.4305,33.1958,33.308,537700.0],["2020-02-14",33.4713,33.7775,33.3421,33.7231,655000.0],["2020-02-18",33.7027,33.7708,33.553,33.7095,814300.0],["2020-02-19",33.6823,33.7367,33.2468,33.2876,964500.0],["2020-02-20",33.3625,33.9,33.2944,33.8456,723200.0],["2020-02-21",34.5465,34.6962,33.7844,34.2266,1398000.0],["2020-02-24",33.9681,34.3287,32.6276,33.1788,1721300.0],["2020-02-25",33.3761,33.5938,32.4303,32.5732,1193600.0],["2020-02-26",32.648,33.0018,31.4912,31.5321,1338300.0],["2020-02-27",30.804,31.2327,29.4091,30.3549,2343000.0],["2020-02-28",29.5792,30.3957,28.8307,30.3957,1953300.0],["2020-03-02",30.6815,31.1578,29.7561,31.0694,2411800.0],["2020-03-03",31.0966,31.7859,30.3073,30.4774,2344900.0],["2020-03-04",30.9945,31.8587,30.5658,31.8383,1790500.0],["2020-03-05",31.3064,31.5412,30.2978,30.3945,1868700.0],["2020-03-06",29.7176,30.2978,29.0268,30.2426,2502400.0],["2020-03-09",28.4051,28.4603,27.0511,27.0719,1902000.0],["2020-03-10",27.8248,29.7452,27.1271,29.462,1652900.0],["2020-03-11",28.5847,28.8817,26.9475,27.3274,2382400.0],["2020-03-12",25.4001,25.4001,22.6646,22.8442,2929000.0],["2020-03-13",24.2189,24.8268,20.2607,22.9271,4118700.0],["2020-03-16",19.8117,20.0811,13.1318,13.5048,6261000.0],["2020-03-17",14.1404,14.4581,12.0058,13.1525,8147700.0],["2020-03-18",12.4618,12.5861,9.4016,10.4585,6524500.0],["2020-03-19",10.3998,12.4756,9.0078,12.1095,5856300.0],["2020-03-20",13.6775,15.294,13.2147,13.2147,3961100.0],["2020-03-23",13.0696,14.2302,12.3029,13.6361,3940800.0],["2020-03-24",15.0315,16.9519,14.4719,15.3285,3834500.0],["2020-03-25",16.3578,19.7841,16.0953,18.6097,5681100.0],["2020-03-26",19.0795,20.392,18.5338,19.0518,3333800.0],["2020-03-27",18.0986,19.342,17.1315,18.4854,2304700.0],["2020-03-30",18.4854,19.5078,15.5012,19.1347,4178300.0],["2020-03-31",18.9275,20.4265,18.2125,19.1416,3186500.0],["2020-04-01",18.0502,18.4232,16.938,17.3387,2150500.0],["2020-04-02",17.1038,18.2574,16.3509,16.9449,2329000.0],["2020-04-03",16.7653,16.7653,15.1558,15.743,2250700.0],["2020-04-06",17.0002,17.7601,16.4061,17.7359,3019000.0],["2020-04-07",19.4801,19.6874,16.9795,17.0762,2852000.0],["2020-04-08",17.7532,18.5614,17.1107,18.2574,2387200.0],["2020-04-09",19.1347,20.6407,18.7141,19.6459,2586300.0],["2020-04-13",19.5285,19.6528,18.4308,19.1209,1627800.0],["2020-04-14",19.4663,20.1916,19.3074,19.6874,1820000.0],["2020-04-15",18.9759,19.1762,17.8844,18.0433,1567900.0],["2020-04-16",17.9742,18.5476,17.1176,17.3491,2339900.0],["2020-04-17",18.368,18.7479,17.9949,18.2505,2913300.0],["2020-04-20",17.7255,18.5683,17.3871,18.1884,1784100.0],["2020-04-21",17.2973,17.9673,17.0278,17.1453,1782000.0],["2020-04-22",17.5114,17.8637,16.938,17.1936,4127500.0],["2020-04-23",17.4009,17.5701,16.8482,17.2075,3675700.0],["2020-04-24",17.4009,17.4838,16.9795,17.2765,1522400.0],["2020-04-27",17.4699,18.7065,17.3525,18.4163,1870300.0],["2020-04-28",19.2867,19.4732,18.4647,18.8722,1427100.0],["2020-04-29",19.487,20.0604,19.3558,19.9153,1962500.0],["2020-04-30",19.4594,19.7426,18.9689,19.5078,1970000.0],["2020-05-01",18.7963,19.0518,17.6565,18.2436,2558400.0],["2020-05-04",17.9811,18.0226,17.2351,17.6875,1847000.0],["2020-05-05",17.9466,18.3058,17.3871,17.7532,1336600.0],["2020-05-06",18.1124,18.14,17.539,17.6565,1678600.0],["2020-05-07",17.8568,18.9966,17.8568,18.9413,3067400.0],["2020-05-08",19.4318,19.5216,18.8101,19.2729,2651700.0],["2020-05-11",18.9689,20.1156,18.8861,19.7703,4628800.0],["2020-05-12",19.465,19.7356,18.5632,18.5702,4792600.0],["2020-05-13",18.1817,18.7852,17.6892,17.9667,3063900.0],["2020-05-14",17.3562,18.702,17.2591,18.5355,3420000.0],["2020-05-15",18.0568,19.0349,17.7585,18.702,2433300.0],["2020-05-18",19.7078,20.8594,19.6627,20.6374,3185300.0],["2020-05-19",20.5264,21.8097,20.5264,21.5981,3409600.0],["2020-05-20",21.9623,23.2804,21.8756,22.6976,4005600.0],["2020-05-21",22.3647,23.6029,22.3647,23.2734,2896300.0],["2020-05-22",23.0653,23.7035,22.8225,23.6549,3041400.0],["2020-05-26",24.862,25.2019,24.2203,24.529,3882100.0],["2020-05-27",25.0493,25.3198,23.956,24.8967,1808700.0],["2020-05-28",25.1256,25.1533,23.4052,23.6896,2017100.0],["2020-05-29",23.4468,24.2376,23.0549,23.9602,2034500.0],["2020-06-01",23.9671,25.1811,23.7729,25.1186,1503500.0],["2020-06-02",25.2504,25.4308,24.5429,24.7995,3011500.0],["2020-06-03",25.2851,26.5477,24.9452,26.5268,3822400.0],["2020-06-04",25.8886,27.5466,25.8886,27.5361,2861700.0],["2020-06-05",28.8021,29.5652,27.4286,27.6645,2960900.0],["2020-06-08",28.4484,28.8785,27.7547,28.0321,1619200.0],["2020-06-09",27.1234,27.3731,26.3603,26.6656,3585900.0],["2020-06-10",26.6101,26.617,24.7926,25.8366,2034700.0],["2020-06-11",24.2931,25.2296,23.9324,24.9938,2314800.0],["2020-06-12",26.2147,26.5962,25.4585,26.5546,2720600.0],["2020-06-15",25.4266,27.1581,25.1741,26.728,3437600.0],["2020-06-16",27.8865,27.9212,26.1973,26.6656,2218200.0],["2020-06-17",26.8876,26.8876,26.2979,26.6101,2634300.0],["2020-06-18",26.1314,26.617,25.8539,26.1245,1045600.0],["2020-06-19",26.8945,26.9049,25.9857,26.3603,3578200.0],["2020-06-22",26.1592,26.1592,25.077,25.3406,1528600.0],["2020-06-23",25.5765,25.9649,25.3059,25.6181,1360200.0],["2020-06-24",25.0631,25.3267,23.6619,24.8758,1265400.0],["2020-06-25",24.6261,24.966,24.1197,24.64,1505300.0],["2020-06-26",24.5082,24.6677,23.4121,23.6549,1942200.0],["2020-06-29",23.7521,24.2376,23.2179,23.9602,1618100.0],["2020-06-30",24.0018,24.3903,23.7382,24.0018,1593800.0],["2020-07-01",24.2238,24.7891,24.0712,24.2793,1388600.0],["2020-07-02",24.751,24.9313,24.0295,24.1336,742800.0],["2020-07-06",24.8065,24.8065,23.7035,23.9602,890900.0],["2020-07-07",23.6272,23.7659,23.1069,23.2249,900700.0],["2020-07-08",23.2457,23.5648,22.9335,23.1139,1026900.0],["2020-07-09",23.3775,23.4191,22.1496,22.7462,932400.0],["2020-07-10",22.9266,23.211,22.5242,22.8711,820700.0],["2020-07-13",23.1277,23.3497,22.33,22.6491,934200.0],["2020-07-14",22.9058,22.9058,22.3369,22.767,616200.0],["2020-07-15",23.3567,24.1717,23.3289,24.0642,1262500.0],["2020-07-16",23.9047,23.9463,23.2249,23.8422,1145000.0],["2020-07-17",23.7104,24.1405,23.4122,24.0087,805800.0],["2020-07-20",23.8561,24.2099,23.3636,23.6341,536800.0],["2020-07-21",24.1683,24.2723,23.2387,23.7867,836600.0],["2020-07-22",23.6758,24.5082,23.4538,24.4249,647000.0],["2020-07-23",24.0503,24.2585,23.4434,23.7659,706700.0],["2020-07-24",23.6133,23.7798,23.2526,23.3566,605300.0],["2020-07-27",23.3844,23.8492,23.1347,23.8353,704400.0],["2020-07-28",22.9543,24.1613,22.9543,24.0087,885600.0],["2020-07-29",24.3001,24.8967,24.1405,24.4943,1084700.0],["2020-07-30",24.2931,24.6539,24.1475,24.529,762000.0],["2020-07-31",24.8828,25.2296,23.8006,25.1186,1211300.0],["2020-08-03",25.0076,25.3198,24.5914,25.1394,825100.0],["2020-08-04",25.3059,25.7499,25.2435,25.6944,1227600.0],["2020-08-05",26.4158,26.4158,25.3406,25.6667,826900.0],["2020-08-06",25.4724,26.617,25.3684,26.4644,1026300.0],["2020-08-07",26.2147,27.054,26.1474,26.9708,962900.0],["2020-08-10",26.8806,27.7061,26.8133,27.2621,1039500.0],["2020-08-11",27.498,27.7824,27.0818,27.1858,1307700.0],["2020-08-12",27.387,27.6291,26.8529,26.9569,773200.0],["2020-08-13",26.9292,27.4009,26.4089,26.4991,1321800.0],["2020-08-14",26.4427,26.7775,26.2665,26.3863,759300.0],["2020-08-17",26.344,26.5061,25.9987,26.3511,798800.0],["2020-08-18",26.337,26.6048,26.196,26.2947,633100.0],["2020-08-19",26.2524,26.3299,25.9494,26.1819,739200.0],["2020-08-20",26.4145,26.9783,26.1185,26.5343,624500.0],["2020-08-21",26.5625,26.7246,25.6816,26.0621,1125100.0],["2020-08-24",26.1467,26.344,25.7097,26.2454,917800.0],["2020-08-25",26.2313,26.4427,25.7168,25.9705,599900.0],["2020-08-26",25.9846,26.0551,25.7097,25.9705,754700.0],["2020-08-27",26.0269,26.7739,26.0198,26.5484,633200.0],["2020-08-28",26.6471,26.7035,26.0128,26.4216,749900.0],["2020-08-31",26.3722,26.4145,25.4137,25.6181,820300.0],["2020-09-01",25.4701,26.3088,25.1812,26.2454,855000.0],["2020-09-02",26.1397,26.64,25.7802,26.5978,1140000.0],["2020-09-03",26.6823,26.8233,26.0903,26.3934,816800.0],["2020-09-04",26.5625,26.7528,25.5688,26.5343,765300.0],["2020-09-08",26.1467,26.5696,25.8718,26.1679,897400.0],["2020-09-09",26.3511,26.6823,26.3299,26.6083,882500.0],["2020-09-10",26.6393,27.1404,26.5696,26.7246,1388000.0],["2020-09-11",26.8585,26.8656,26.0198,26.4357,638000.0],["2020-09-14",26.3088,27.003,26.3018,26.9501,821100.0],["2020-09-15",27.1334,27.9474,27.0418,27.2602,753300.0],["2020-09-16",27.4505,27.5351,26.936,27.1369,1072700.0],["2020-09-17",26.9079,27.1263,26.3934,26.7669,1182500.0],["2020-09-18",26.6753,26.6753,26.0974,26.2454,2175700.0],["2020-09-21",25.7732,25.8014,24.8993,25.4419,1447300.0],["2020-09-22",25.6745,26.2101,25.4631,25.6252,786700.0],["2020-09-23",25.5829,26.0621,25.0825,25.1037,1494100.0],["2020-09-24",25.0543,26.4216,24.7372,25.9212,1490500.0],["2020-09-25",25.8155,26.7458,25.7732,26.6964,1129100.0],["2020-09-28",27.3307,27.4082,26.7246,26.7951,817300.0],["2020-09-29",26.633,26.633,25.7097,26.0058,785100.0],["2020-09-30",26.2313,26.8938,25.9,26.0269,1369800.0],["2020-10-01",26.1115,26.9149,25.9141,26.9078,833800.0],["2020-10-02",26.2595,26.9572,26.0833,26.6471,1221200.0],["2020-10-05",26.8726,27.0981,26.0128,26.4427,815800.0],["2020-10-06",26.6189,26.6894,25.8859,26.3652,1168100.0],["2020-10-07",26.6612,26.788,26.344,26.4497,787400.0],["2020-10-08",26.5696,27.1545,26.492,26.9501,704800.0],["2020-10-09",27.2814,27.2814,26.5343,26.9783,555700.0],["2020-10-12",27.2179,27.2179,26.6259,26.8374,669900.0],["2020-10-13",26.6119,26.8162,26.4568,26.64,774600.0],["2020-10-14",26.8303,26.9854,26.2524,26.3652,571500.0],["2020-10-15",26.3088,27.2391,26.1044,27.2109,821300.0],["2020-10-16",27.1193,27.3941,26.7246,26.7246,431500.0],["2020-10-19",26.7105,26.9149,25.9635,26.1397,653800.0],["2020-10-20",26.4216,26.6964,26.189,26.3722,471500.0],["2020-10-21",26.3159,26.936,26.0128,26.8162,610800.0],["2020-10-22",26.8797,27.6831,26.8162,27.6408,892700.0],["2020-10-23",27.6901,27.8381,27.1122,27.6267,471800.0],["2020-10-26",27.3096,27.38,26.5766,26.8515,690400.0],["2020-10-27",26.936,27.1193,26.2172,26.2947,764200.0],["2020-10-28",25.8155,26.8233,25.5124,25.893,1386900.0],["2020-10-29",26.041,26.8303,25.8859,26.4075,639700.0],["2020-10-30",26.1537,26.4004,25.4983,25.6181,3774800.0],["2020-11-02",26.344,26.6189,26.041,26.4216,1741700.0],["2020-11-03",26.8092,27.4858,26.7317,27.2602,1463100.0],["2020-11-04",27.2038,27.9791,27.1475,27.7888,876800.0],["2020-11-05",28.0284,28.0777,27.5915,27.8452,964800.0],["2020-11-06",28.0777,28.0777,27.3589,27.965,800700.0],["2020-11-09",29.6,30.777,28.0002,28.0778,1525400.0],["2020-11-10",28.0918,29.1913,27.8452,29.0433,1560100.0],["2020-11-11",29.1842,29.2477,28.6789,29.0644,1230500.0],["2020-11-12",29.0856,29.3005,28.4372,28.6909,1266900.0],["2020-11-13",28.804,29.5108,28.7241,29.4402,914600.0],["2020-11-16",30.0905,30.2283,29.1221,29.6169,862100.0],["2020-11-17",29.2352,29.5426,28.7899,29.3765,1114300.0],["2020-11-18",29.3271,29.5815,28.9454,28.9666,1154300.0],["2020-11-19",28.9595,29.2493,28.4718,29.221,815800.0],["2020-11-20",28.9807,29.274,28.8181,29.1998,1358600.0],["2020-11-23",29.3341,30.4686,29.2104,30.0551,2686900.0],["2020-11-24",30.8786,30.8786,30.0834,30.147,1880400.0],["2020-11-25",30.1965,30.2495,29.3412,29.7158,885000.0],["2020-11-27",29.4826,29.9491,29.2422,29.3765,402800.0],["2020-11-30",29.2352,29.4826,29.0231,29.3624,1970700.0],["2020-12-01",29.7582,30.0339,29.2776,29.6098,1120200.0],["2020-12-02",29.4684,29.7724,28.7828,29.4119,1384300.0],["2020-12-03",29.426,30.0622,29.3871,29.8819,830900.0],["2020-12-04",30.2813,30.2813,29.4861,29.7653,734900.0],["2020-12-07",29.6593,30.041,29.3553,29.6593,962000.0],["2020-12-08",29.5391,29.9703,29.4896,29.942,754100.0],["2020-12-09",30.2672,30.2813,29.836,30.1329,1109900.0],["2020-12-10",29.9208,30.3025,29.8219,30.2318,1045700.0],["2020-12-11",30.0127,30.458,29.5214,30.1682,1061300.0],["2020-12-14",30.2813,30.7761,29.7017,29.7865,1154900.0],["2020-12-15",29.8572,30.3661,29.6876,30.3591,1330500.0],["2020-12-16",30.8538,31.0942,30.5011,30.7408,1290800.0],["2020-12-17",31.0023,31.3875,30.5499,31.0376,1168500.0],["2020-12-18",31.1507,31.3698,29.836,30.0198,3507100.0],["2020-12-21",29.3341,29.8077,29.1857,29.7088,1089300.0],["2020-12-22",29.5674,30.2672,29.5674,30.2247,860900.0],["2020-12-23",30.4368,30.6701,29.8148,29.8996,960600.0],["2020-12-24",29.9349,30.4015,29.7088,30.3944,393600.0],["2020-12-28",30.3661,30.5287,29.9067,30.1611,750400.0],["2020-12-29",30.352,30.3873,29.4366,29.7229,642200.0],["2020-12-30",29.7936,30.2389,29.6381,29.7724,520200.0],["2020-12-31",29.836,30.048,29.32,29.9703,836400.0],["2021-01-04",30.0198,30.4509,28.6556,28.705,1115600.0],["2021-01-05",28.4152,29.3058,28.4152,29.0231,1279500.0],["2021-01-06",29.2352,29.6098,28.9948,29.0867,1141500.0],["2021-01-07",29.1362,29.6451,28.8818,29.5038,1114500.0],["2021-01-08",29.6239,30.0339,29.3341,29.3977,839600.0],["2021-01-11",29.2917,29.5533,29.0302,29.1362,650400.0],["2021-01-12",29.2352,29.2705,28.6414,28.6485,883500.0],["2021-01-13",28.7121,29.0231,28.5,28.5566,919200.0],["2021-01-14",28.7969,29.2069,27.8144,27.8427,1955100.0],["2021-01-15",27.8215,28.2526,27.6235,28.1537,1236900.0],["2021-01-19",28.1608,28.5778,27.7861,28.4788,1076500.0],["2021-01-20",28.4152,29.2422,28.4152,29.0514,1144400.0],["2021-01-21",28.9807,29.1857,28.4859,28.9524,1335700.0],["2021-01-22",28.9595,29.2493,28.4718,29.1928,2225300.0],["2021-01-25",29.32,29.6027,28.8535,29.1079,1121200.0],["2021-01-26",29.214,29.3412,28.7474,28.9878,1237400.0],["2021-01-27",28.8464,28.9807,28.1396,28.5142,2161700.0],["2021-01-28",28.6414,29.5745,28.3021,29.2776,1824700.0],["2021-01-29",29.1009,29.3836,28.5919,29.0726,1090600.0],["2021-02-01",29.214,29.6593,28.9383,29.5815,944200.0],["2021-02-02",29.7724,30.458,29.4967,30.3308,821700.0],["2021-02-03",30.3449,30.3732,29.9279,30.1823,663400.0],["2021-02-04",30.2742,30.6277,30.1117,30.5641,881500.0],["2021-02-05",30.7478,31.2426,30.564,30.8256,716500.0],["2021-02-08",30.6842,30.6948,30.048,30.4651,866800.0],["2021-02-09",30.4297,30.4651,29.942,30.2318,832000.0],["2021-02-10",30.3944,30.8468,30.2778,30.3096,820700.0],["2021-02-11",30.3308,30.7195,30.3096,30.6913,752900.0],["2021-02-12",30.5287,31.2285,30.5146,31.1295,839900.0],["2021-02-16",31.2143,31.2567,30.8185,31.1719,1095900.0],["2021-02-17",31.2073,31.3133,30.9387,31.2143,1060000.0],["2021-02-18",31.1366,31.5041,30.5994,30.6559,1175300.0],["2021-02-19",30.147,31.0518,29.9208,30.4722,1460900.0],["2021-02-22",30.5146,30.7337,30.1611,30.5287,1200700.0],["2021-02-23",30.5428,31.0376,30.2389,30.9316,1227000.0],["2021-02-24",31.0659,31.7303,30.9669,31.2073,1042500.0],["2021-02-25",31.2497,31.5536,30.8256,31.2285,2542800.0],["2021-02-26",31.2497,31.8717,31.0588,31.384,2600200.0],["2021-03-01",32.264,32.3382,31.1154,31.2709,1473400.0],["2021-03-02",31.3062,31.3557,30.9245,31.2638,1187600.0],["2021-03-03",31.0871,31.3416,30.516,30.9316,4324600.0],["2021-03-04",31.0023,31.4335,30.1753,30.3166,1569300.0],["2021-03-05",30.3803,30.769,29.5957,30.5075,1611600.0],["2021-03-08",30.407,30.773,29.797,29.8472,1278300.0],["2021-03-09",29.8473,30.1702,29.8042,29.919,1408000.0],["2021-03-10",29.9764,30.4644,29.6894,30.1271,1280600.0],["2021-03-11",30.4357,30.547,29.8401,30.3998,1518700.0],["2021-03-12",30.3281,30.8376,30.0769,30.8304,1593500.0],["2021-03-15",31.2467,32.5385,31.0816,32.1868,2313900.0],["2021-03-16",32.194,32.4452,31.3041,31.627,1318500.0],["2021-03-17",31.7132,31.7921,31.1103,31.6414,1003300.0],["2021-03-18",31.3974,31.6342,30.5362,30.7084,929300.0],["2021-03-19",30.6295,30.8663,30.2204,30.2276,1857200.0],["2021-03-22",30.3855,30.7371,30.2563,30.407,859200.0],["2021-03-23",30.4286,30.5721,29.9836,30.1487,1214000.0],["2021-03-24",30.3783,30.608,29.754,29.7755,794500.0],["2021-03-25",29.5817,30.0913,29.2157,30.0123,842600.0],["2021-03-26",30.1487,30.3855,29.7396,30.3281,517500.0],["2021-03-29",30.3568,30.5577,29.675,29.876,770200.0],["2021-03-30",29.9262,30.5434,29.797,30.2778,829500.0],["2021-03-31",30.2491,30.7443,30.0267,30.4501,1189200.0],["2021-04-01",30.8161,31.383,30.6869,31.34,1561900.0],["2021-04-05",31.5409,31.6342,31.1103,31.5122,945100.0],["2021-04-06",31.6988,31.7347,31.4261,31.5194,891300.0],["2021-04-07",31.5983,31.6773,31.2323,31.383,808400.0],["2021-04-08",31.4692,31.6701,31.2826,31.3615,1050200.0],["2021-04-09",31.3472,31.4907,30.9596,31.0457,857500.0],["2021-04-12",31.261,31.261,30.7874,31.1031,582300.0],["2021-04-13",31.0386,32.1366,30.895,32.0648,2977500.0],["2021-04-14",32.0074,32.8686,32.0074,32.0863,1146900.0],["2021-04-15",32.0648,32.438,32.0289,32.3088,934400.0],["2021-04-16",32.3734,32.7215,32.2729,32.603,1291900.0],["2021-04-19",32.6963,32.7789,32.0361,32.1581,889200.0],["2021-04-20",32.1366,32.7322,32.0792,32.6604,745800.0],["2021-04-21",32.8327,33.1987,32.6318,33.0552,824600.0],["2021-04-22",33.0623,33.2561,32.3949,32.4093,1552400.0],["2021-04-23",32.438,32.9978,32.3016,32.969,690100.0],["2021-04-26",33.1772,33.2346,32.926,33.0408,736800.0],["2021-04-27",33.1269,33.1463,32.8542,33.0552,821900.0],["2021-04-28",33.1628,33.5001,32.926,33.0336,633900.0],["2021-04-29",33.3925,33.6867,33.1628,33.6221,909400.0],["2021-04-30",33.3996,33.7082,33.091,33.3638,1619700.0],["2021-05-03",33.6508,33.8589,33.2705,33.4929,1166500.0],["2021-05-04",33.5791,33.6795,33.2992,33.5145,1051300.0],["2021-05-05",33.6673,33.6673,33.0193,33.1628,1355700.0],["2021-05-06",33.1628,33.2525,32.3232,32.6533,749700.0],["2021-05-07",32.6963,33.8589,32.6963,33.8087,797900.0],["2021-05-10",33.9379,34.0886,33.0767,33.0839,772700.0],["2021-05-11",32.8183,32.8399,32.2729,32.6676,562700.0],["2021-05-12",32.6246,32.8327,31.6629,31.7921,758400.0],["2021-05-13",32.0576,32.4523,31.8782,32.1868,684300.0],["2021-05-14",32.3734,33.1413,32.3088,32.9977,644800.0],["2021-05-17",32.9332,32.9978,32.5887,32.7753,585500.0],["2021-05-18",32.7753,33.1915,32.5528,32.8901,570100.0],["2021-05-19",32.6318,32.6461,32.2729,32.5241,718800.0],["2021-05-20",32.5241,32.7825,32.4595,32.725,807400.0],["2021-05-21",32.9834,33.109,32.7825,32.9188,779900.0],["2021-05-24",33.2705,33.4822,33.0982,33.2274,750200.0],["2021-05-25",33.213,33.3996,33.0767,33.2059,866400.0],["2021-05-26",33.292,33.6006,33.1054,33.3494,740000.0],["2021-05-27",33.5288,33.5575,33.0336,33.0982,748700.0],["2021-05-28",33.3422,33.3566,33.0767,33.2705,646100.0],["2021-06-01",33.6867,33.902,33.4248,33.8015,950200.0],["2021-06-02",33.9953,34.146,33.7298,34.0455,1040500.0],["2021-06-03",34.1245,34.2106,33.7513,33.8159,651700.0],["2021-06-04",33.8948,33.9379,33.5934,33.8589,868500.0],["2021-06-07",34.2178,34.5192,34.1029,34.4259,903600.0],["2021-06-08",34.4618,34.8995,34.4259,34.6914,685900.0],["2021-06-09",34.8062,35.1077,34.6986,34.7704,644700.0],["2021-06-10",34.6467,34.8941,34.4574,34.814,681800.0],["2021-06-11",34.8359,34.8722,34.5775,34.8286,725300.0],["2021-06-14",34.9159,34.9232,34.5302,34.8068,501500.0],["2021-06-15",34.6394,34.7085,34.3556,34.4356,537300.0],["2021-06-16",34.4574,34.7121,34.21,34.2464,504900.0],["2021-06-17",34.21,34.4138,33.7006,34.1154,603900.0],["2021-06-18",33.8098,33.9189,33.0821,33.264,1779600.0],["2021-06-21",33.4386,33.9626,33.264,33.9189,624800.0],["2021-06-22",33.9699,34.0208,33.5987,33.8025,464000.0],["2021-06-23",33.7588,34.0208,33.5332,33.5405,521300.0],["2021-06-24",33.5987,33.6933,33.2494,33.3659,651600.0],["2021-06-25",33.3659,33.8971,33.2858,33.6497,1241900.0],["2021-06-28",33.7006,33.8738,33.1694,33.5332,715200.0],["2021-06-29",33.5332,33.8534,33.4459,33.5332,681400.0],["2021-06-30",33.5478,33.868,33.5478,33.7152,1224100.0],["2021-07-01",33.8025,33.9633,33.4168,33.5114,1091100.0],["2021-07-02",33.6642,33.9189,33.606,33.7952,811900.0],["2021-07-06",33.8389,33.9844,33.0821,33.657,774500.0],["2021-07-07",33.7006,33.8534,33.4838,33.6278,938600.0],["2021-07-08",33.2785,33.5842,32.9438,33.4605,552900.0],["2021-07-09",33.5915,34.1081,33.5696,34.0936,632000.0],["2021-07-12",34.2027,34.3774,34.0281,34.2901,534200.0],["2021-07-13",34.2318,34.3119,33.8607,33.8825,525200.0],["2021-07-14",33.948,34.2573,33.9262,33.9771,387100.0],["2021-07-15",33.9262,34.1518,33.7734,34.13,441900.0],["2021-07-16",34.2828,34.5593,33.9844,34.0208,745200.0],["2021-07-19",33.622,33.6715,32.8274,33.3368,1075400.0],["2021-07-20",33.4386,34.5302,33.344,34.2755,1155400.0],["2021-07-21",34.341,34.7704,34.3046,34.4865,840400.0],["2021-07-22",34.3192,34.3919,33.9771,34.2464,536900.0],["2021-07-23",34.472,34.5884,34.3046,34.3919,477600.0],["2021-07-26",34.3264,34.5157,34.1518,34.2464,771200.0],["2021-07-27",34.1736,34.5739,33.9917,34.5375,721700.0],["2021-07-28",34.5339,34.7303,34.1554,34.5957,619500.0],["2021-07-29",34.5884,34.9013,34.552,34.552,748900.0],["2021-07-30",34.5375,35.076,34.3046,34.4502,1090000.0],["2021-08-02",34.6612,35.3016,33.7297,33.8316,726100.0],["2021-08-03",33.8534,33.9844,33.1075,33.4896,732600.0],["2021-08-04",33.8898,35.0105,33.6424,34.8941,1493300.0],["2021-08-05",35.127,35.7601,35.1197,35.549,1119100.0],["2021-08-06",35.7237,35.891,35.076,35.1415,437900.0],["2021-08-09",35.0469,35.0469,34.734,34.814,439700.0],["2021-08-10",34.8722,34.9013,34.4211,34.4283,441200.0],["2021-08-11",34.7049,35.1706,34.421,35.1124,484500.0],["2021-08-12",35.1924,35.1997,34.7267,35.1633,539000.0],["2021-08-13",35.287,35.3816,34.9814,35.1561,463500.0],["2021-08-16",35.1561,35.3016,35.0032,35.0396,485900.0],["2021-08-17",34.9377,35.0454,34.6175,34.9814,518900.0],["2021-08-18",34.996,35.0032,34.6867,34.7849,349300.0],["2021-08-19",34.6394,34.814,34.1445,34.3628,687900.0],["2021-08-20",34.3556,34.7849,33.8971,34.5957,598000.0],["2021-08-23",34.6612,34.9159,34.6103,34.7922,746700.0],["2021-08-24",34.9232,35.0615,34.7558,34.9305,597000.0],["2021-08-25",34.9159,35.2761,34.7485,35.0032,632600.0],["2021-08-26",34.9086,35.2179,34.8504,35.0469,498000.0],["2021-08-27",35.1269,35.5345,35.0614,35.3234,597300.0],["2021-08-30",35.5126,35.5126,35.1379,35.287,994700.0],["2021-08-31",35.287,35.9929,35.0687,35.8765,2006100.0],["2021-09-01",36.0584,36.4587,36.0075,36.415,1108800.0],["2021-09-02",36.5387,37.1646,36.3568,37.15,1399300.0],["2021-09-03",37.241,37.4484,36.9098,37.3538,1381300.0],["2021-09-07",37.3465,37.3538,36.7498,36.7498,1611900.0],["2021-09-08",36.5751,37.0991,36.3859,37.0554,2969100.0],["2021-09-09",36.871,36.9632,35.7797,35.8239,1735700.0],["2021-09-10",36.3519,36.3519,34.998,35.4036,2146600.0],["2021-09-13",35.6543,35.9419,35.3815,35.5879,1012000.0],["2021-09-14",35.61,35.7502,35.4434,35.5216,874500.0],["2021-09-15",35.4847,35.8018,35.3446,35.5437,703400.0],["2021-09-16",35.5142,35.846,35.4331,35.5732,659900.0],["2021-09-17",35.5953,35.7575,34.8358,34.939,2342400.0],["2021-09-20",34.4744,34.8063,34.2679,34.6735,790500.0],["2021-09-21",34.762,35.1086,34.6367,34.6514,836700.0],["2021-09-22",34.8726,35.4404,34.762,35.2413,572300.0],["2021-09-23",35.4183,35.669,35.234,35.2487,935700.0],["2021-09-24",35.116,35.4515,34.8321,34.88,582600.0],["2021-09-27",34.998,35.3335,34.5334,34.6145,817100.0],["2021-09-28",34.4523,34.5541,34.1205,34.4671,1092200.0],["2021-09-29",34.6072,35.0349,34.5777,34.8136,758900.0],["2021-09-30",34.9906,34.9906,34.032,34.1573,946000.0],["2021-10-01",34.2679,35.1307,34.1721,34.8947,535000.0],["2021-10-04",34.9316,35.2635,34.8653,34.9611,784200.0],["2021-10-05",34.9611,35.4699,34.7251,35.2118,1009200.0],["2021-10-06",35.1307,35.7133,34.9169,35.6248,1187200.0],["2021-10-07",35.7354,35.8645,35.3667,35.5068,814400.0],["2021-10-08",35.4994,35.4994,34.9611,35.0201,595400.0],["2021-10-11",35.116,35.2192,34.8874,35.1307,635500.0],["2021-10-12",35.175,35.7472,35.1123,35.4847,754800.0],["2021-10-13",35.5584,35.8755,35.3778,35.787,569700.0],["2021-10-14",36.1262,36.2442,35.905,36.0673,532500.0],["2021-10-15",36.2111,36.8969,36.1115,36.377,823500.0],["2021-10-18",36.1336,36.3438,35.8534,35.9714,877000.0],["2021-10-19",36.1041,36.4581,36.0451,36.0599,512400.0],["2021-10-20",36.1484,36.5097,36.0599,36.3548,404400.0],["2021-10-21",36.3475,36.4183,36.0673,36.3696,502400.0],["2021-10-22",36.4876,36.6719,36.1926,36.3032,471300.0],["2021-10-25",36.4728,36.5392,36.2147,36.2959,555200.0],["2021-10-26",36.4212,36.6719,36.3327,36.5171,534000.0],["2021-10-27",36.6277,36.6351,36.1889,36.2221,674200.0],["2021-10-28",36.2369,37.0038,36.0894,36.8932,693100.0],["2021-10-29",36.2811,36.5355,35.5142,35.7575,1642600.0],["2021-11-01",35.9566,37.048,35.8239,36.8784,913900.0],["2021-11-02",36.9448,37.048,36.3991,36.4876,800400.0],["2021-11-03",36.5613,36.7457,36.1484,36.436,892000.0],["2021-11-04",36.5023,36.6572,35.2155,35.4773,779300.0],["2021-11-05",35.7723,36.2959,35.7723,35.964,750800.0],["2021-11-08",36.0968,36.0968,35.6101,35.8165,443300.0],["2021-11-09",35.7797,35.8313,35.4921,35.8239,342400.0],["2021-11-10",35.7723,35.9788,35.4699,35.6248,653300.0],["2021-11-11",35.728,35.8092,35.4331,35.7133,537900.0],["2021-11-12",35.8018,35.8608,35.1823,35.3077,730000.0],["2021-11-15",35.4773,35.6985,35.3003,35.5216,1253300.0],["2021-11-16",35.5584,35.6727,35.0127,35.1529,1062700.0],["2021-11-17",35.1012,35.1012,34.3196,34.5113,1273600.0],["2021-11-18",35.0828,35.0828,34.3269,34.7841,828100.0],["2021-11-19",34.7473,34.8431,33.6743,34.2237,961800.0],["2021-11-22",34.8358,34.8358,34.0836,34.3638,819400.0],["2021-11-23",34.3564,34.6367,34.1205,34.4007,675300.0],["2021-11-24",34.3712,34.6072,34.2458,34.4744,447300.0],["2021-11-26",33.7665,33.8476,33.2945,33.5895,608000.0],["2021-11-29",33.973,34.1168,33.5158,33.7591,654300.0],["2021-11-30",33.5526,33.8624,33.2208,33.2724,1002200.0],["2021-12-01",33.5379,34.3491,32.9922,32.9922,1278300.0],["2021-12-02",33.0954,34.4081,33.0954,34.1795,761700.0],["2021-12-03",34.2016,34.2679,33.5674,33.7075,902900.0],["2021-12-06",34.091,34.6662,33.9582,34.2532,685900.0],["2021-12-07",34.7694,35.0349,33.7813,34.5482,4810900.0],["2021-12-08",35.1018,35.4309,34.6454,34.997,2233400.0],["2021-12-09",34.7801,35.0344,34.6604,34.795,1315400.0],["2021-12-10",34.8923,35.0943,34.623,34.6903,1086200.0],["2021-12-13",34.6005,34.9821,34.5968,34.7053,1646700.0],["2021-12-14",34.6753,34.825,34.1068,34.1816,1864600.0],["2021-12-15",33.9272,34.2788,33.714,34.0394,1224900.0],["2021-12-16",34.204,34.5482,33.9347,34.1143,1388100.0],["2021-12-17",34.0769,34.795,33.9347,34.5108,2265100.0],["2021-12-20",34.3462,34.3462,33.8038,34.017,1148000.0],["2021-12-21",34.1517,34.8175,34.1517,34.5631,1253100.0],["2021-12-22",34.6679,34.9596,34.608,34.8025,1261400.0],["2021-12-23",35.0657,35.0808,34.7649,34.968,1169700.0],["2021-12-27",35.0244,35.4944,34.8401,35.4718,1105100.0],["2021-12-28",35.4718,35.6598,35.2763,35.4643,738100.0],["2021-12-29",35.532,35.9381,35.2613,35.8403,841300.0],["2021-12-30",35.8403,36.5697,35.7275,36.4795,677700.0],["2021-12-31",36.4795,37.0059,36.3065,36.5923,953900.0],["2022-01-03",36.5923,36.7126,36.1636,36.472,1013500.0],["2022-01-04",36.4945,36.9608,36.4795,36.8329,1338400.0],["2022-01-05",36.9457,37.0811,35.6748,35.72,907900.0],["2022-01-06",35.7876,36.1223,35.3289,35.3364,913000.0],["2022-01-07",35.2462,35.344,34.8326,35.0582,1348600.0],["2022-01-10",34.9266,35.0131,34.3513,34.8401,1210200.0],["2022-01-11",34.8477,34.9529,34.3701,34.7875,1504400.0],["2022-01-12",34.7649,34.8251,34.2799,34.3513,1315000.0],["2022-01-13",34.1332,34.3964,33.6595,33.7272,2039300.0],["2022-01-14",33.6971,33.7392,33.2008,33.5692,1596500.0],["2022-01-18",33.464,33.5166,33.0579,33.2985,1433300.0],["2022-01-19",33.3662,33.6144,33.1181,33.3211,1404000.0],["2022-01-20",33.4339,33.682,32.6668,32.7044,1356600.0],["2022-01-21",32.712,32.7872,32.2081,32.3961,1125500.0],["2022-01-24",32.1931,32.6368,31.4411,32.4488,1487000.0],["2022-01-25",32.1931,32.9601,31.9976,32.524,1524500.0],["2022-01-26",32.8473,33.4467,32.2457,32.5541,1965800.0],["2022-01-27",32.6819,33.1707,32.1104,32.1856,1424100.0],["2022-01-28",32.2984,33.1406,32.0878,33.1331,1037800.0],["2022-01-31",32.9451,34.0092,32.727,33.9753,1340700.0],["2022-02-01",34.028,34.2724,33.5918,33.8475,1079100.0],["2022-02-02",34.0581,34.1769,33.7197,33.8099,789600.0],["2022-02-03",33.652,33.7196,33.1331,33.2083,958000.0],["2022-02-04",33.1105,33.306,32.6736,33.0128,714500.0],["2022-02-07",33.0203,33.3662,32.9526,33.2083,769600.0],["2022-02-08",33.2083,33.3399,32.9376,33.0504,1019600.0],["2022-02-09",33.4489,33.9227,33.3835,33.8851,988300.0],["2022-02-10",33.5392,33.9678,33.2985,33.4715,919600.0],["2022-02-11",33.4978,33.682,32.8548,33.0353,903300.0],["2022-02-14",32.9752,33.4113,32.3209,32.6067,1311600.0],["2022-02-15",32.8473,33.3361,32.8473,33.2008,1017300.0],["2022-02-16",33.3888,33.9415,33.3324,33.7422,1645900.0],["2022-02-17",33.7422,33.9152,33.2685,33.3286,1859400.0],["2022-02-18",33.3812,33.7723,33.1556,33.4715,1949000.0],["2022-02-22",33.2459,33.4677,32.9451,33.2083,1275300.0],["2022-02-23",33.3286,33.7422,33.0504,33.0805,1053200.0],["2022-02-24",32.336,33.8851,32.336,33.7121,1617400.0],["2022-02-25",33.3587,34.1408,32.8549,33.8099,1565900.0],["2022-02-28",33.3812,34.5017,33.3812,34.1483,1843600.0],["2022-03-01",34.216,34.5017,33.5091,33.7648,1451900.0],["2022-03-02",33.9377,34.8251,33.9001,34.7499,1206200.0],["2022-03-03",34.9905,35.1259,34.2611,34.7198,1279700.0],["2022-03-04",34.4792,34.9003,34.1483,34.8852,1486700.0],["2022-03-07",34.7649,34.8702,33.2684,33.306,1407000.0],["2022-03-08",33.2609,34.2385,33.0428,33.5016,892900.0],["2022-03-09",34.1107,34.4792,34.0881,34.1934,973000.0],["2022-03-10",33.8192,34.4759,33.8192,34.4072,900100.0],["2022-03-11",34.4378,34.6821,33.9567,33.972,637200.0],["2022-03-14",34.1629,34.369,33.4833,33.6589,986500.0],["2022-03-15",34.1247,34.2163,33.7047,34.0025,1006500.0],["2022-03-16",34.1094,34.5599,33.5062,34.117,1525200.0],["2022-03-17",34.1399,34.6668,33.9796,34.5447,1303100.0],["2022-03-18",34.4759,34.705,34.1629,34.3767,2787800.0],["2022-03-21",34.4378,34.4988,33.3687,33.6436,1666900.0],["2022-03-22",33.8803,34.4912,33.72,34.3843,1474600.0],["2022-03-23",34.3003,34.3385,33.3267,33.8345,1768100.0],["2022-03-24",33.9491,34.1323,33.7505,33.9491,978100.0],["2022-03-25",34.0865,34.453,33.9949,34.4148,853300.0],["2022-03-28",34.5905,34.5905,34.1323,34.5523,994900.0],["2022-03-29",34.7661,35.9268,34.7661,35.8886,1131100.0],["2022-03-30",35.69,36.2933,35.6137,36.1406,1250300.0],["2022-03-31",36.1482,36.3238,35.8046,35.8351,1113400.0],["2022-04-01",36.0031,36.0718,35.7206,35.9802,755800.0],["2022-04-04",35.9802,36.0489,35.4762,35.8886,991600.0],["2022-04-05",35.774,36.0336,35.4381,35.5068,747200.0],["2022-04-06",35.3693,35.7015,35.0944,35.4839,1074300.0],["2022-04-07",35.4457,35.4533,34.8768,35.2013,919800.0],["2022-04-08",35.1555,35.5144,34.8654,35.3693,903900.0],["2022-04-11",35.2548,35.4762,35.0639,35.3312,881000.0],["2022-04-12",35.4304,35.6442,35.2013,35.2853,739800.0],["2022-04-13",35.3082,35.7359,35.293,35.5602,1062800.0],["2022-04-14",35.6366,35.858,35.5686,35.6748,1071700.0],["2022-04-18",35.6366,35.7969,35.1326,35.3464,3148100.0],["2022-04-19",35.5068,35.9191,35.461,35.7511,2291700.0],["2022-04-20",35.9191,36.6369,35.7282,36.5605,2097100.0],["2022-04-21",36.8125,36.95,36.1864,36.2627,1776300.0],["2022-04-22",36.2016,36.2856,35.5679,35.6137,1468300.0],["2022-04-25",35.4075,35.7282,34.8959,35.5068,1939500.0],["2022-04-26",35.5984,35.6213,34.705,34.7737,1953400.0],["2022-04-27",34.7279,35.0105,34.3614,34.369,3133300.0],["2022-04-28",34.369,35.3311,34.3461,35.2853,1756000.0],["2022-04-29",34.7279,35.2968,33.8421,33.888,2944000.0],["2022-05-02",34.1094,34.2239,32.8037,33.2695,3720100.0],["2022-05-03",33.3229,34.2239,33.2771,34.1934,2371500.0],["2022-05-04",34.1323,34.957,33.5978,34.9188,1584700.0],["2022-05-05",34.7814,34.9761,34.285,34.6057,2816300.0],["2022-05-06",34.3385,34.4225,33.6054,33.9032,1674800.0],["2022-05-09",33.6742,33.6742,32.315,32.4753,2352900.0],["2022-05-10",33.1397,33.1397,32.0477,32.4677,2736700.0],["2022-05-11",32.4677,33.0862,32.3761,32.4753,1070800.0],["2022-05-12",32.4677,33.0328,32.315,33.0098,1533500.0],["2022-05-13",33.1778,34.2621,33.0404,34.224,1246000.0],["2022-05-16",34.1934,34.8348,34.0483,34.4836,844700.0],["2022-05-17",34.5981,34.7966,34.3308,34.621,1218900.0],["2022-05-18",34.5676,34.6592,33.8651,33.972,862000.0],["2022-05-19",33.6284,34.1552,33.6222,33.7276,925200.0],["2022-05-20",34.1629,34.1629,33.3313,33.9491,1042800.0],["2022-05-23",34.0483,34.3309,33.7467,34.0941,953400.0],["2022-05-24",33.8727,34.3538,33.2389,34.2469,1132900.0],["2022-05-25",34.0636,34.9112,33.8574,34.8195,927800.0],["2022-05-26",35.0792,35.7855,34.9341,35.5297,1062400.0],["2022-05-27",35.7053,36.4154,35.6748,36.3773,1019800.0],["2022-05-31",36.0107,36.3467,35.6671,35.7511,1900200.0],["2022-06-01",35.8504,36.0184,35.2242,35.8046,835300.0],["2022-06-02",35.7969,36.3994,35.5869,36.362,1134200.0],["2022-06-03",36.2551,36.3696,35.8962,35.9726,918500.0],["2022-06-06",36.3162,36.9652,36.2704,36.7209,1482000.0],["2022-06-07",36.6522,37.0034,36.2933,36.9881,1503700.0],["2022-06-08",36.8049,36.8087,36.3696,36.4765,919300.0],["2022-06-09",36.4959,36.7129,36.0309,36.1084,1072600.0],["2022-06-10",35.7209,35.9379,35.4031,35.6666,1134100.0],["2022-06-13",34.8916,35.004,33.5198,33.6593,1586200.0],["2022-06-14",33.7678,33.9151,33.1013,33.5353,1136200.0],["2022-06-15",33.8066,35.2559,33.5973,34.7444,1576500.0],["2022-06-16",34.1321,34.2173,33.5508,33.7911,1454300.0],["2022-06-17",34.0701,34.415,33.6709,34.2018,1529400.0],["2022-06-21",34.4731,35.3799,34.4111,35.1009,1141200.0],["2022-06-22",34.6823,35.4031,34.6823,35.0311,884700.0],["2022-06-23",35.0311,35.4109,34.8645,35.3334,1802700.0],["2022-06-24",35.5814,36.4649,35.5349,36.4184,1773500.0],["2022-06-27",36.1937,36.5579,35.9379,36.2092,865300.0],["2022-06-28",36.5734,37.0074,36.0464,36.1781,946500.0],["2022-06-29",35.4651,36.0309,35.4031,35.7441,5798900.0],["2022-06-30",35.4419,36.0696,35.0466,35.5426,1921700.0],["2022-07-01",35.5736,36.3564,35.4806,36.2867,1260600.0],["2022-07-05",36.0774,36.0929,35.4341,36.0154,1299700.0],["2022-07-06",36.2634,36.4882,35.8836,36.1394,1005700.0],["2022-07-07",36.4107,36.7827,36.3409,36.6742,1705100.0],["2022-07-08",36.7594,37.0074,36.4727,36.5812,979200.0],["2022-07-11",36.7904,37.0539,36.3564,37.0074,1415900.0],["2022-07-12",37.0074,37.2244,36.7904,37.0927,1454200.0],["2022-07-13",36.6664,37.3174,36.5967,37.1159,1138800.0],["2022-07-14",36.5928,37.3717,36.4029,37.2477,1741600.0],["2022-07-15",37.8057,38.6776,37.6778,38.6195,1820100.0],["2022-07-18",38.7512,38.7512,37.9685,38.3172,2535400.0],["2022-07-19",38.573,39.3868,38.542,39.3635,1846300.0],["2022-07-20",39.3248,39.6193,39.0349,39.0767,1398400.0],["2022-07-21",38.852,39.193,38.6737,39.0845,1299900.0],["2022-07-22",39.2317,39.627,39.1697,39.3713,1264800.0],["2022-07-25",39.3713,39.6968,39.3713,39.6735,1528000.0],["2022-07-26",39.6193,39.937,39.5379,39.658,1280400.0],["2022-07-27",39.6503,40.2703,39.5418,40.154,1056500.0],["2022-07-28",40.154,40.8205,39.9603,40.805,1479600.0],["2022-07-29",40.1385,40.7198,39.5495,40.2935,1720800.0],["2022-08-01",40.3013,40.3013,39.441,39.9758,1433800.0],["2022-08-02",40.154,40.402,39.9719,39.9835,959200.0],["2022-08-03",40.0765,40.2858,39.41,39.472,1683100.0],["2022-08-04",39.5728,39.72,39.0225,39.1232,1610600.0],["2022-08-05",38.9372,39.317,38.759,39.2782,1570500.0],["2022-08-08",39.3247,39.8983,39.3247,39.6813,1048200.0],["2022-08-09",39.6425,39.689,39.224,39.3635,994700.0],["2022-08-10",39.8518,40.1153,39.6503,40.0843,1536000.0],["2022-08-11",39.9525,40.2083,39.6968,39.906,2000200.0],["2022-08-12",40.3788,40.4757,40.1695,40.34,1988700.0],["2022-08-15",40.34,40.7043,40.2625,40.6655,1563600.0],["2022-08-16",40.526,40.8825,40.4795,40.7663,1433800.0],["2022-08-17",40.4563,40.6268,40.247,40.3323,930700.0],["2022-08-18",40.464,40.9756,40.433,40.8283,2187700.0],["2022-08-19",40.619,40.7469,40.2858,40.5028,1336500.0],["2022-08-22",40.1695,40.3168,39.4952,39.5495,1262700.0],["2022-08-23",39.5728,39.7278,39.286,39.5495,1782200.0],["2022-08-24",39.5185,39.8014,38.7822,39.534,1942300.0],["2022-08-25",39.7743,39.9525,39.5108,39.9525,1641300.0],["2022-08-26",40.0378,40.0533,38.9837,38.9992,1843600.0],["2022-08-29",38.6117,39.1504,38.5885,38.8907,1382700.0],["2022-08-30",38.8907,39.1232,37.7631,37.8445,2281800.0],["2022-08-31",38.1855,38.4366,37.3949,37.4104,15155400.0],["2022-09-01",37.2399,37.4104,36.8292,37.3872,2835600.0],["2022-09-02",37.4337,37.8367,37.1237,37.3019,1404400.0],["2022-09-06",37.3872,37.9839,37.3872,37.8212,1588400.0],["2022-09-07",37.8987,38.511,37.8677,38.4257,1231400.0],["2022-09-08",38.2862,38.5962,37.9219,38.294,945400.0],["2022-09-09",38.4722,38.8597,38.356,38.7357,1041600.0],["2022-09-12",38.7822,39.0225,38.7357,38.914,1013100.0],["2022-09-13",38.325,38.7047,37.6623,37.8522,1526400.0],["2022-09-14",37.8444,37.9452,37.4337,37.6894,3077000.0],["2022-09-15",37.7327,37.9608,37.3631,37.5125,1620900.0],["2022-09-16",37.4181,38.5427,37.2923,38.2911,4746300.0],["2022-09-19",38.2911,38.9202,38.0709,38.6214,1969600.0],["2022-09-20",38.1652,38.3264,37.4574,37.6069,1594700.0],["2022-09-21",37.7091,37.9136,36.8086,36.8283,1560300.0],["2022-09-22",36.7654,36.9423,36.3879,36.616,1648800.0],["2022-09-23",36.3171,36.3447,35.4757,35.9318,1447000.0],["2022-09-26",35.7037,36.207,35.1139,35.4206,1561800.0],["2022-09-27",35.57,35.9475,35.1296,35.342,1130400.0],["2022-09-28",35.7273,35.9318,35.3498,35.8531,1484800.0],["2022-09-29",35.4835,35.5936,34.2174,34.2646,1533400.0],["2022-09-30",34.5241,34.9173,34.1781,34.7915,2424600.0],["2022-10-03",34.9959,35.7981,34.5949,35.7666,1924600.0],["2022-10-04",36.1048,37.1036,36.0026,37.0878,1770700.0],["2022-10-05",36.5216,37.4771,36.2228,37.2294,2307200.0],["2022-10-06",37.1193,37.3552,36.3289,36.5373,1774300.0],["2022-10-07",36.2542,36.7418,36.1756,36.4508,1597300.0],["2022-10-10",36.4036,36.6632,35.6762,36.1834,1292200.0],["2022-10-11",36.2699,36.9187,35.7509,36.7261,2019000.0],["2022-10-12",36.5767,37.0391,36.2621,36.6553,1955900.0],["2022-10-13",35.9947,37.3591,35.4521,37.1507,2230100.0],["2022-10-14",37.4338,37.5557,35.8767,35.9475,1314300.0],["2022-10-17",36.4901,37.0721,36.3958,36.6632,1270200.0],["2022-10-18",37.0092,37.481,36.8283,37.2372,1474200.0],["2022-10-19",36.9856,36.9856,35.6487,35.8138,1668400.0],["2022-10-20",35.9868,36.5688,35.7784,35.9947,975600.0],["2022-10-21",36.2542,36.5137,35.8217,36.498,1542200.0],["2022-10-24",36.962,36.962,35.979,36.1363,1636100.0],["2022-10-25",36.3879,37.5086,36.3289,37.4732,2246500.0],["2022-10-26",37.426,37.7563,37.2687,37.4496,1013000.0],["2022-10-27",37.8428,37.9726,37.5361,37.6462,929200.0],["2022-10-28",38.1338,39.4982,37.7602,39.282,1843600.0],["2022-10-31",38.9045,39.5415,38.7472,39.4157,1582100.0],["2022-11-01",39.7145,40.2965,39.5493,40.1942,1090200.0],["2022-11-02",39.9504,40.2178,39.2033,39.4235,1361900.0],["2022-11-03",39.0067,39.4157,38.6056,39.1797,660400.0],["2022-11-04",39.0696,39.6437,38.7315,39.3134,1563300.0],["2022-11-07",39.3842,39.7224,39.1719,39.6752,1099400.0],["2022-11-08",39.5651,39.8482,38.8966,39.2977,1001000.0],["2022-11-09",39.1954,39.6437,38.991,39.3606,1356000.0],["2022-11-10",40.4931,40.729,39.9111,40.3908,1533600.0],["2022-11-11",40.784,40.8863,39.5336,39.7145,1248700.0],["2022-11-14",39.5179,39.6988,39.046,39.0853,2338400.0],["2022-11-15",39.3842,39.6044,38.4641,38.7865,2202200.0],["2022-11-16",38.6135,38.9674,38.3933,38.9123,4122200.0],["2022-11-17",38.645,39.0067,38.4562,38.8809,1431700.0],["2022-11-18",39.2662,39.5493,39.0736,39.4314,1554400.0],["2022-11-21",39.3763,39.8325,39.3763,39.7145,1153900.0],["2022-11-22",39.9897,40.4065,39.8796,40.2335,894900.0],["2022-11-23",40.147,40.5638,39.7066,40.265,629000.0],["2022-11-25",40.4144,40.4537,40.2493,40.32,314600.0],["2022-11-28",40.1077,40.4223,40.0173,40.0841,1474700.0],["2022-11-29",40.0841,40.5914,39.919,40.556,746600.0],["2022-11-30",40.4537,41.3974,40.3279,41.3738,1974700.0],["2022-12-01",41.6098,41.7671,41.0593,41.4682,1208000.0],["2022-12-02",41.0514,41.8772,40.9177,41.7592,1409800.0],["2022-12-05",41.4092,41.6727,41.0475,41.1772,996900.0],["2022-12-06",41.1772,41.4525,41.0907,41.2087,981800.0],["2022-12-07",41.0986,41.4368,40.7919,40.8548,1436000.0],["2022-12-08",41.4169,42.1982,41.2255,41.4089,1678300.0],["2022-12-09",41.369,41.8872,41.2255,41.5364,944900.0],["2022-12-12",41.5365,41.5365,41.1338,41.2654,1768700.0],["2022-12-13",42.1663,42.2699,41.6122,41.9989,1888100.0],["2022-12-14",42.0547,42.5968,41.6241,41.9112,1584900.0],["2022-12-15",41.4886,42.3178,41.4727,42.2699,1925700.0],["2022-12-16",41.959,41.959,41.1338,41.7118,1985900.0],["2022-12-19",41.5763,41.6401,41.0422,41.2335,1122600.0],["2022-12-20",41.0103,41.664,40.9305,41.5125,940600.0],["2022-12-21",41.8394,42.2659,41.5444,41.6241,1161700.0],["2022-12-22",41.2574,41.4328,40.7631,41.369,841500.0],["2022-12-23",41.2813,41.8394,41.1857,41.8235,540500.0],["2022-12-27",41.9032,42.1822,41.5683,41.6481,574500.0],["2022-12-28",41.7836,41.8553,41.1299,41.2415,594900.0],["2022-12-29",41.3212,41.6082,41.1737,41.4806,828100.0],["2022-12-30",41.3611,41.6162,41.1777,41.5285,681600.0],["2023-01-03",41.7677,41.8155,40.6834,40.811,973200.0],["2023-01-04",40.9305,41.0342,40.4123,40.6116,2125800.0],["2023-01-05",40.516,40.5439,39.5593,39.7187,1161900.0],["2023-01-06",39.8543,40.3605,39.7307,40.3087,832200.0],["2023-01-09",39.926,41.0143,39.926,40.5319,1047700.0],["2023-01-10",40.5479,40.787,40.1811,40.7711,885400.0],["2023-01-11",41.672,42.2659,41.377,42.238,977600.0],["2023-01-12",42.3257,42.9795,42.0387,42.9157,1095500.0],["2023-01-13",42.2938,42.5649,41.9032,42.3177,1128300.0],["2023-01-17",42.5888,42.879,42.3177,42.3895,890800.0],["2023-01-18",42.3417,42.525,41.2494,41.3052,1379100.0],["2023-01-19",41.4009,41.6162,41.1378,41.3531,1540700.0],["2023-01-20",41.2893,41.6162,41.1139,41.6162,1042600.0],["2023-01-23",41.5365,41.8155,41.1697,41.2813,1131100.0],["2023-01-24",41.2813,41.6162,40.8827,41.5843,739200.0],["2023-01-25",41.6959,41.8075,41.4647,41.7995,727700.0],["2023-01-26",41.8793,42.2061,41.8155,42.1663,757200.0],["2023-01-27",42.254,42.3178,41.9112,42.2141,985500.0],["2023-01-30",42.1822,42.3656,41.9351,41.951,759900.0],["2023-01-31",42.254,42.7562,41.943,42.7004,1242900.0],["2023-02-01",42.4852,43.2346,42.3098,42.812,1183400.0],["2023-02-02",42.8918,43.4179,42.5968,42.8678,1025300.0],["2023-02-03",42.6685,42.9077,42.3018,42.9077,906600.0],["2023-02-06",42.6207,43.0353,42.3098,42.9715,787000.0],["2023-02-07",42.7243,42.9795,42.4134,42.7881,798400.0],["2023-02-08",42.5808,42.9795,42.4772,42.5011,444300.0],["2023-02-09",42.8519,42.9954,42.3975,42.4613,717100.0],["2023-02-10",42.525,42.9635,42.3576,42.7961,1360300.0],["2023-02-13",43.0433,43.0512,42.7642,42.8439,877700.0],["2023-02-14",42.8519,42.9556,42.25,42.4055,976100.0],["2023-02-15",42.0547,42.7004,41.888,42.4533,757700.0],["2023-02-16",41.8952,42.4015,41.8872,42.1344,891500.0],["2023-02-17",42.1742,42.2221,41.7358,41.9989,1579100.0],["2023-02-21",41.9351,42.1025,41.5643,41.8713,876000.0],["2023-02-22",41.9909,42.3696,41.9032,42.1025,1829300.0],["2023-02-23",42.3018,42.6685,41.8075,41.8554,1596900.0],["2023-02-24",42.5649,42.9715,41.6481,42.0706,1526600.0],["2023-02-27",42.5171,43.2904,42.4294,42.8599,1269900.0],["2023-02-28",42.82,43.2944,42.6845,42.9555,2004000.0],["2023-03-01",42.7642,43.0831,42.4613,42.9795,907200.0],["2023-03-02",43.0592,43.6173,42.82,43.5615,1015300.0],["2023-03-03",43.5615,43.8405,43.4897,43.7847,1008400.0],["2023-03-06",43.8485,43.9521,43.4578,43.4977,736400.0],["2023-03-07",43.5535,43.5933,42.9795,43.099,758300.0],["2023-03-08",42.9795,43.3621,42.9715,43.3223,1308000.0],["2023-03-09",42.9083,43.2979,41.8125,41.9586,1738200.0],["2023-03-10",42.1047,42.1331,40.538,40.9926,1742100.0],["2023-03-13",40.5867,41.159,40.4569,40.9358,1807900.0],["2023-03-14",41.2929,41.642,40.9358,41.2199,1777200.0],["2023-03-15",41.0007,41.0738,40.1728,40.7816,1403900.0],["2023-03-16",40.4974,41.1144,40.3594,40.7653,1502900.0],["2023-03-17",40.5543,40.672,40.193,40.4244,1772900.0],["2023-03-20",40.5786,41.0413,40.4893,40.879,1873500.0],["2023-03-21",41.1712,41.577,41.0169,41.0413,1218500.0],["2023-03-22",40.6517,40.7247,39.5315,39.5964,937000.0],["2023-03-23",39.8237,40.2945,39.2068,39.3935,766400.0],["2023-03-24",39.3935,40.3026,38.8253,40.1971,1047000.0],["2023-03-27",40.4244,40.6111,40.1646,40.2458,797800.0],["2023-03-28",40.1646,40.7247,40.1322,40.603,966600.0],["2023-03-29",40.8465,41.0941,40.814,41.0332,669100.0],["2023-03-30",41.2361,41.3944,41.0819,41.3254,564000.0],["2023-03-31",41.5284,42.2995,41.4715,42.2589,1184200.0],["2023-04-03",42.2021,42.4375,41.6014,41.8206,805900.0],["2023-04-04",41.8855,41.8855,41.366,41.6745,783000.0],["2023-04-05",41.6826,41.8449,41.3985,41.4634,560700.0],["2023-04-06",41.5689,41.6988,41.3741,41.6501,646400.0],["2023-04-10",41.7394,41.853,41.4553,41.8368,740300.0],["2023-04-11",41.9099,41.9261,41.4066,41.5933,1132700.0],["2023-04-12",41.8287,42.0357,41.4553,41.4796,730700.0],["2023-04-13",41.4066,41.8815,41.2726,41.7637,617000.0],["2023-04-14",41.9586,42.056,41.0575,41.2767,611300.0],["2023-04-17",41.2848,41.9342,41.2118,41.9342,641500.0],["2023-04-18",41.8612,42.1696,41.78,41.9017,860300.0],["2023-04-19",41.7069,41.9829,41.5811,41.8774,484900.0],["2023-04-20",41.7962,42.3807,41.6745,42.3644,1202600.0],["2023-04-21",42.4375,42.5755,41.9099,42.0884,738600.0],["2023-04-24",42.0884,42.1453,41.5608,41.8612,598200.0],["2023-04-25",41.6014,41.7394,41.4147,41.5446,511600.0],["2023-04-26",41.6176,41.8368,41.1955,41.2523,733700.0],["2023-04-27",41.09,41.922,41.09,41.7719,618100.0],["2023-04-28",41.6745,42.4537,41.4796,42.2102,1140000.0],["2023-05-01",42.1453,42.4578,42.0154,42.2346,856800.0],["2023-05-02",42.0884,42.1371,41.09,41.2199,1000300.0],["2023-05-03",41.3254,41.4228,40.5948,40.9033,2307900.0],["2023-05-04",40.8871,41.1062,40.2783,41.0332,791500.0],["2023-05-05",41.1712,41.6607,41.1712,41.4391,529100.0],["2023-05-08",41.3741,41.7475,41.3173,41.6907,1216200.0],["2023-05-09",41.4796,41.5689,41.2686,41.3498,691400.0],["2023-05-10",41.4715,41.6501,40.952,41.228,714500.0],["2023-05-11",41.0088,41.0088,40.1086,40.189,942700.0],["2023-05-12",40.1809,40.2133,39.6532,39.8562,2518800.0],["2023-05-15",39.9292,40.1971,39.1662,39.5315,5584400.0],["2023-05-16",39.5315,39.7101,38.9146,39.1581,2063400.0],["2023-05-17",39.3407,39.9739,39.2798,39.8399,1375000.0],["2023-05-18",39.6614,39.9455,39.4462,39.6127,1167500.0],["2023-05-19",39.775,39.9455,39.2393,39.4665,1035500.0],["2023-05-22",39.5558,39.775,39.3001,39.3285,1417700.0],["2023-05-23",39.2068,39.361,38.809,38.8496,764400.0],["2023-05-24",38.7766,38.7766,38.1434,38.2895,733800.0],["2023-05-25",38.2327,38.3382,37.8025,38.0135,713900.0],["2023-05-26",38.0379,38.3463,37.9729,38.2165,606200.0],["2023-05-30",38.4356,38.6954,38.2416,38.5817,1299600.0],["2023-05-31",38.5899,39.1906,38.3707,39.0769,1985900.0],["2023-06-01",39.1256,39.6289,38.8496,39.4747,1616300.0],["2023-06-02",39.7344,40.8424,39.7344,40.7897,1573700.0],["2023-06-05",40.8546,40.9764,40.2198,40.2702,1249400.0],["2023-06-06",40.2945,40.5461,40.1484,40.262,633800.0],["2023-06-07",40.327,40.9236,40.258,40.814,694200.0],["2023-06-08",40.6598,40.7572,40.3676,40.6923,604000.0],["2023-06-09",40.7004,40.7816,40.3676,40.4163,564000.0],["2023-06-12",40.3919,40.4731,39.8968,40.1484,1097800.0],["2023-06-13",40.1809,40.4487,40.0429,40.2296,902300.0],["2023-06-14",40.5056,41.0657,40.4082,40.6923,1052900.0],["2023-06-15",40.6428,41.1864,40.4962,41.137,1174800.0],["2023-06-16",41.2029,41.5035,40.8405,41.0382,1687100.0],["2023-06-20",40.8899,40.8899,40.0828,40.3958,962800.0],["2023-06-21",40.2228,40.2887,39.9181,40.1158,714600.0],["2023-06-22",40.1981,40.3628,39.4116,39.671,696700.0],["2023-06-23",39.7122,39.7122,38.7981,38.8887,1737600.0],["2023-06-26",38.9051,39.5887,38.8145,39.4487,1279000.0],["2023-06-27",39.4487,39.5475,39.2593,39.2922,1264400.0],["2023-06-28",39.4734,39.4734,39.0781,39.2016,1351000.0],["2023-06-29",39.1522,40.0128,39.0698,39.9922,1058600.0],["2023-06-30",40.3464,40.3464,39.3087,39.9099,1851900.0],["2023-07-03",40.0005,40.7252,39.9758,40.3381,441900.0],["2023-07-05",39.671,40.1652,39.3663,39.6546,1376800.0],["2023-07-06",39.3087,39.354,38.5345,38.9957,1092900.0],["2023-07-07",38.8145,39.7369,38.7898,39.4899,934900.0],["2023-07-10",39.3251,39.9099,39.2675,39.8193,713000.0],["2023-07-11",39.8687,40.1487,39.7287,40.0499,653200.0],["2023-07-12",40.4534,40.5811,39.9346,39.951,1208400.0],["2023-07-13",40.0252,40.1075,39.8193,39.8522,821100.0],["2023-07-14",39.8028,40.0005,39.5228,40.0005,1744300.0],["2023-07-17",39.8522,40.0828,39.7122,39.7863,638400.0],["2023-07-18",39.9016,40.0169,39.5557,39.7205,712100.0],["2023-07-19",39.9593,40.3505,39.8769,40.2722,1366100.0],["2023-07-20",40.2311,40.717,39.9181,40.6758,872800.0],["2023-07-21",40.8734,41.0876,40.5934,40.9558,850600.0],["2023-07-24",41.1205,41.2276,40.6264,40.7334,770800.0],["2023-07-25",40.6346,40.8158,40.2311,40.4287,1108600.0],["2023-07-26",40.4452,40.6346,40.2887,40.5275,921800.0],["2023-07-27",40.6017,40.6346,39.3663,39.4899,1349500.0],["2023-07-28",39.5722,39.9675,38.4357,39.0863,1769500.0],["2023-07-31",39.3087,39.7616,38.9875,39.0863,1653400.0],["2023-08-01",39.0204,39.6587,39.0147,39.5805,1388800.0],["2023-08-02",39.2592,39.4981,39.111,39.3169,1207300.0],["2023-08-03",39.2263,39.2963,38.7981,39.2593,1080100.0],["2023-08-04",39.1604,39.811,39.0575,39.2181,785800.0],["2023-08-07",39.3828,40.0169,39.3416,39.9758,847600.0],["2023-08-08",39.5805,39.9346,39.4816,39.6134,668800.0],["2023-08-09",39.5063,39.9016,39.4322,39.7863,567300.0],["2023-08-10",39.8769,40.0087,39.3457,39.4816,653000.0],["2023-08-11",39.4651,39.5302,39.1687,39.3581,561200.0],["2023-08-14",39.3581,39.4199,38.9463,39.0122,749100.0],["2023-08-15",38.8145,39.0451,38.378,38.4439,757400.0],["2023-08-16",38.378,38.5633,38.0404,38.0404,712800.0],["2023-08-17",38.0404,38.2092,37.4968,37.538,817400.0],["2023-08-18",37.3486,38.1145,37.2992,37.8345,1102500.0],["2023-08-21",37.7686,37.9169,37.3733,37.6615,709100.0],["2023-08-22",37.818,38.1474,37.7604,37.9333,914200.0],["2023-08-23",38.098,38.3122,37.9827,38.131,1164400.0],["2023-08-24",38.238,38.4275,37.7357,37.7357,1041400.0],["2023-08-25",37.8674,38.0733,37.6978,37.7439,1502800.0],["2023-08-28",37.8345,38.1804,37.748,37.9251,1475700.0],["2023-08-29",38.0322,38.2751,37.9004,38.2298,1581300.0],["2023-08-30",38.4028,39.1934,38.1557,39.0534,2262500.0],["2023-08-31",39.3746,39.3746,38.9134,39.0369,2485400.0],["2023-09-01",39.1934,39.4651,39.0451,39.0534,1127200.0],["2023-09-05",40.9393,41.0052,39.3993,39.5146,4830500.0],["2023-09-06",39.4816,39.8728,39.3746,39.8028,2962800.0],["2023-09-07",39.7287,40.367,39.671,40.0169,2656800.0],["2023-09-08",40.0581,40.7664,40.0581,40.3875,2438100.0],["2023-09-11",40.3628,40.4287,39.9428,40.124,2170000.0],["2023-09-12",40.124,40.437,40.0169,40.3052,1364700.0],["2023-09-13",40.3546,40.4287,39.9634,40.0828,2624400.0],["2023-09-14",40.4507,40.7684,40.3755,40.551,3047200.0],["2023-09-15",40.551,40.551,40.1581,40.3671,37749200.0],["2023-09-18",40.0243,40.2668,39.7985,39.9072,6744500.0],["2023-09-19",39.8571,40.4173,39.8069,40.2166,1719700.0],["2023-09-20",40.3253,40.8855,40.1999,40.5427,1756400.0],["2023-09-21",40.9273,40.9273,39.3721,39.4056,1958300.0],["2023-09-22",39.3972,39.6062,38.9541,38.9708,1250700.0],["2023-09-25",38.7534,38.9248,38.6029,38.8621,875100.0],["2023-09-26",38.5026,38.7283,37.8086,37.8421,1681100.0],["2023-09-27",37.9591,38.2267,37.4909,37.5327,1638300.0],["2023-09-28",37.6247,38.6531,37.6247,38.5444,1951700.0],["2023-09-29",38.7701,38.9123,37.863,38.0845,1438600.0],["2023-10-02",37.9508,38.118,37.332,37.5494,1400900.0],["2023-10-03",37.4742,37.516,36.7509,37.006,1385300.0],["2023-10-04",37.0561,37.7083,36.7468,37.6498,1778100.0],["2023-10-05",37.6163,38.0678,37.5745,37.9591,1235300.0],["2023-10-06",37.7835,38.3521,37.2819,38.0595,850000.0],["2023-10-09",38.0678,39.2049,38.0678,38.9875,1573400.0],["2023-10-10",39.0042,39.0377,38.6782,38.8621,1083000.0],["2023-10-11",39.1129,39.5561,38.9374,39.4725,1122800.0],["2023-10-12",39.4307,39.4307,38.5235,38.5946,1058000.0],["2023-10-13",38.7451,38.8788,38.3939,38.6113,752400.0],["2023-10-16",38.8705,39.5226,38.7325,39.3052,1121500.0],["2023-10-17",39.1547,39.74,39.1547,39.4557,1633700.0],["2023-10-18",39.3889,39.3889,38.7785,38.7785,1053200.0],["2023-10-19",38.6029,38.8287,38.0887,38.1681,1229100.0],["2023-10-20",38.2727,38.2936,37.6038,37.6916,1737500.0],["2023-10-23",37.4825,38.0511,37.4575,37.4909,1089200.0],["2023-10-24",37.633,38.5486,37.633,38.4023,1421700.0],["2023-10-25",38.235,38.4106,37.7125,37.7166,1187600.0],["2023-10-26",37.817,38.1347,37.6163,37.7919,1282300.0],["2023-10-27",38.628,38.628,36.7133,37.2819,1637000.0],["2023-10-30",37.5243,37.8003,36.404,36.9307,1594400.0],["2023-10-31",37.0979,37.98,36.9474,37.9508,1555200.0],["2023-11-01",38.0009,38.2099,37.4575,37.7083,1512000.0],["2023-11-02",38.3019,38.7158,37.9758,38.419,2368200.0],["2023-11-03",38.9624,39.1297,38.6531,38.6698,2794100.0],["2023-11-06",38.5778,38.6614,38.1765,38.327,1827500.0],["2023-11-07",38.327,38.3855,37.8588,38.0009,1757600.0],["2023-11-08",38.0093,38.1054,37.7501,37.8337,1363700.0],["2023-11-09",37.9508,38.0176,37.4825,37.6163,1605000.0],["2023-11-10",37.8588,38.0344,37.6581,37.8337,1308600.0],["2023-11-13",37.7334,37.8504,37.4825,37.6665,1446300.0],["2023-11-14",38.4775,39.2551,38.3688,38.5444,3087800.0],["2023-11-15",38.5444,38.7785,38.2099,38.2601,1816200.0],["2023-11-16",38.3437,38.4148,38.0176,38.0427,1732800.0],["2023-11-17",38.1849,38.2936,37.8755,37.9675,2542100.0],["2023-11-20",37.817,37.9633,37.5912,37.8086,2215300.0],["2023-11-21",37.6999,37.7334,37.215,37.4073,1512100.0],["2023-11-22",37.5996,37.6832,37.3906,37.4575,1385900.0],["2023-11-24",37.3989,37.6999,37.3488,37.4909,890500.0],["2023-11-27",37.5327,37.7501,37.3404,37.4491,3002800.0],["2023-11-28",37.332,38.3019,37.2651,37.9173,2872200.0],["2023-11-29",38.1347,38.419,38.0344,38.3605,2476500.0],["2023-11-30",38.3437,39.1966,38.3437,39.0711,3077700.0],["2023-12-01",39.0628,39.9031,38.9541,39.8654,2328800.0],["2023-12-04",39.6397,39.9741,39.6397,39.9574,1529800.0],["2023-12-05",39.7985,39.8905,39.5226,39.6397,1489000.0],["2023-12-06",39.7651,40.0745,39.347,39.4641,1565600.0],["2023-12-07",39.4896,39.5745,39.2178,39.3707,1016300.0],["2023-12-08",39.1074,39.5745,39.014,39.1329,1073800.0],["2023-12-11",38.8951,39.1244,38.721,38.9461,1541200.0],["2023-12-12",38.9885,39.6976,38.7338,39.4132,1907300.0],["2023-12-13",39.5236,40.5511,39.256,40.2964,2725300.0],["2023-12-14",40.4577,40.8229,40.0968,40.636,3439400.0],["2023-12-15",40.653,40.7167,40.0331,40.5426,5838900.0],["2023-12-18",40.8229,40.8314,40.4322,40.7295,1722000.0],["2023-12-19",40.8144,41.307,40.7295,41.1116,1436600.0],["2023-12-20",41.0267,41.4513,40.9078,40.9418,1710300.0],["2023-12-21",41.1541,41.3579,40.7465,41.1286,1197200.0],["2023-12-22",41.2815,41.4556,41.1031,41.3324,1282000.0],["2023-12-26",41.307,41.9142,41.1116,41.791,1628700.0],["2023-12-27",41.7655,41.8505,41.5278,41.808,1018200.0],["2023-12-28",41.7231,42.1986,41.7231,42.1817,728900.0],["2023-12-29",41.9778,42.1307,41.8505,41.9099,1040300.0],["2024-01-02",41.9269,42.4577,41.7061,42.36,1215900.0],["2024-01-03",42.1307,42.1987,41.5447,41.6891,1159900.0],["2024-01-04",41.7146,41.7146,41.0649,41.1965,1642700.0],["2024-01-05",40.9418,41.1329,40.5724,40.9078,1032200.0],["2024-01-08",40.9078,41.4089,40.7804,41.205,968900.0],["2024-01-09",40.9588,40.9588,40.4365,40.5002,1206000.0],["2024-01-10",40.5426,40.5511,40.084,40.1435,1100200.0],["2024-01-11",39.9227,39.9906,39.3919,39.8208,1316000.0],["2024-01-12",40.169,40.3473,39.8208,39.8548,1076000.0],["2024-01-16",39.6934,39.9736,39.4556,39.9142,1100800.0],["2024-01-17",39.5745,40.0373,39.2221,39.5236,1286600.0],["2024-01-18",39.5575,39.7868,39.2773,39.3452,3200600.0],["2024-01-19",39.3537,39.5872,38.8866,39.4981,1634600.0],["2024-01-22",39.5235,39.8038,39.1923,39.2858,1034900.0],["2024-01-23",39.3962,39.6127,39.2093,39.532,1860100.0],["2024-01-24",39.9906,39.9906,38.9291,38.98,920900.0],["2024-01-25",39.3707,39.4726,39.0395,39.1074,1071200.0],["2024-01-26",39.3282,39.532,38.9291,39.065,1292600.0],["2024-01-29",39.031,39.1244,38.7507,39.0989,845300.0],["2024-01-30",38.9546,39.0607,38.4875,38.9291,1330800.0],["2024-01-31",39.1074,39.3495,38.6998,38.7677,2029500.0],["2024-02-01",38.7083,39.4386,38.5384,39.4386,2101100.0],["2024-02-02",39.1244,39.1244,38.2752,38.6488,1224400.0],["2024-02-05",38.2242,38.4535,37.9015,37.944,2537200.0],["2024-02-06",38.0289,38.6319,37.8591,38.3941,2419600.0],["2024-02-07",38.5384,38.8399,38.366,38.4705,1867100.0],["2024-02-08",38.4535,38.7465,38.3856,38.5469,826500.0],["2024-02-09",38.4705,38.8357,38.2582,38.8272,1574100.0],["2024-02-12",38.8781,39.0565,38.5894,38.7083,1006400.0],["2024-02-13",38.3856,38.3856,37.5788,38.1138,2057900.0],["2024-02-14",38.2752,38.6149,38.0629,38.3091,1555400.0],["2024-02-15",38.5894,38.8951,38.4705,38.5639,1270000.0],["2024-02-16",38.2242,38.4365,37.944,38.3771,2536600.0],["2024-02-20",38.2072,38.6064,38.0374,38.2922,1516700.0],["2024-02-21",38.4026,38.6743,38.1987,38.5979,1054200.0],["2024-02-22",38.5809,38.8824,38.5299,38.5894,1821200.0],["2024-02-23",38.5894,39.031,38.479,38.5894,1348300.0],["2024-02-26",38.3686,38.4892,37.7401,37.7571,1937200.0],["2024-02-27",37.927,38.0544,37.5958,37.8336,2011900.0],["2024-02-28",37.8675,38.8696,37.4939,38.6573,2256600.0],["2024-02-29",38.7677,39.2178,38.5979,38.6234,2734700.0],["2024-03-01",38.6786,38.6786,38.0544,38.5554,1222300.0],["2024-03-04",38.5894,39.3707,38.5554,39.3452,1759000.0],["2024-03-05",39.3452,39.3452,38.5214,38.6064,1297200.0],["2024-03-06",38.6743,38.7796,38.428,38.6234,865900.0],["2024-03-07",38.6403,38.7932,38.4365,38.7083,992200.0],["2024-03-08",39.0395,39.2688,38.8025,39.2093,1371600.0],["2024-03-11",39.1159,39.4471,39.0735,39.3367,1153400.0],["2024-03-12",39.3112,39.6382,39.1924,39.6085,1578400.0],["2024-03-13",39.532,39.7443,39.341,39.4641,1264600.0],["2024-03-14",39.4814,39.4814,38.7,39.0756,1472400.0],["2024-03-15",38.9029,39.49,38.8425,38.972,3505300.0],["2024-03-18",38.9375,39.1792,38.7993,38.9116,1354800.0],["2024-03-19",38.8511,39.2483,38.6439,39.2137,1876200.0],["2024-03-20",38.8425,39.3691,38.7561,39.3173,1342800.0],["2024-03-21",39.395,39.6368,39.0929,39.4555,1403500.0],["2024-03-22",39.4727,39.5332,38.9116,38.9375,1167400.0],["2024-03-25",39.1533,39.2914,38.8252,38.877,755100.0],["2024-03-26",38.877,39.2051,38.7993,39.0238,1082800.0],["2024-03-27",39.3432,39.6281,39.1447,39.5159,1107900.0],["2024-03-28",39.7145,40.0123,39.5504,39.7749,1048500.0],["2024-04-01",39.7663,39.8051,39.2742,39.3001,661000.0],["2024-04-02",39.0065,39.2828,38.9116,39.0842,1131100.0],["2024-04-03",38.9634,39.0842,38.8597,39.0238,734000.0],["2024-04-04",39.3346,39.5418,38.8822,38.9547,946600.0],["2024-04-05",38.8511,39.0497,38.5446,38.9893,934700.0],["2024-04-08",38.9202,39.3173,38.8857,39.2396,1069500.0],["2024-04-09",39.231,39.7058,39.2051,39.7058,1016000.0],["2024-04-10",39.0756,39.0756,37.323,37.3748,1509000.0],["2024-04-11",37.4784,37.7201,37.2625,37.3057,1294400.0],["2024-04-12",37.1676,37.31,36.7402,37.1071,995500.0],["2024-04-15",37.2107,37.2971,36.6409,36.9604,1596600.0],["2024-04-16",36.7791,36.8481,36.2092,36.3474,1655000.0],["2024-04-17",36.4855,36.6237,36.0884,36.2869,1035600.0],["2024-04-18",36.3474,36.6064,36.2351,36.5632,969300.0],["2024-04-19",36.5805,37.0726,36.5805,36.9517,1061400.0],["2024-04-22",36.9431,37.3661,36.7877,37.1071,1222400.0],["2024-04-23",37.1158,37.7072,37.0899,37.5906,1132300.0],["2024-04-24",37.3834,37.7892,37.1589,37.5129,1015600.0],["2024-04-25",37.1676,37.5992,37.1244,37.4956,1026000.0],["2024-04-26",37.4179,37.936,36.4337,36.6582,1753800.0],["2024-04-29",36.9517,37.3661,36.9431,37.2971,1344400.0],["2024-04-30",37.0553,37.5215,36.8309,36.8913,1322600.0],["2024-05-01",36.8568,37.9619,36.7963,37.2366,2075300.0],["2024-05-02",37.5043,37.7374,37.0122,37.5561,2637900.0],["2024-05-03",37.9791,38.1173,37.1589,37.2971,1088400.0],["2024-05-06",37.5474,37.746,37.3575,37.6856,1157600.0],["2024-05-07",37.9705,38.4885,37.8669,38.1604,1844000.0],["2024-05-08",38.0309,38.2338,37.8151,38.005,1218800.0],["2024-05-09",38.2813,38.4324,37.9273,38.1691,1166100.0],["2024-05-10",38.3158,38.4971,38.1691,38.2209,877700.0],["2024-05-13",38.3245,38.4453,38.1086,38.4367,661400.0],["2024-05-14",38.5576,38.8425,38.4971,38.7475,633100.0],["2024-05-15",39.2051,39.8181,39.136,39.6368,1436500.0],["2024-05-16",39.6368,39.7145,39.3001,39.4382,1101800.0],["2024-05-17",39.4986,39.945,39.4037,39.749,697000.0],["2024-05-20",39.6281,40.1634,39.6281,40.1289,1080700.0],["2024-05-21",40.1462,40.2498,39.7922,39.9994,876400.0],["2024-05-22",39.8526,40.0339,39.3173,39.4296,707700.0],["2024-05-23",39.3432,39.3717,38.4022,38.4194,683000.0],["2024-05-24",38.6698,38.7216,38.195,38.5489,965600.0],["2024-05-28",38.6007,38.7907,38.0568,38.0827,1510500.0],["2024-05-29",37.9446,37.9446,37.4525,37.6165,1031300.0],["2024-05-30",37.8324,38.2727,37.6424,38.2295,1096900.0],["2024-05-31",38.4022,38.8511,38.3158,38.7648,1993900.0],["2024-06-03",38.8511,38.972,38.6266,38.8511,776900.0],["2024-06-04",38.7216,39.1619,38.6525,39.0238,940400.0],["2024-06-05",39.0411,39.0411,38.4108,38.4712,827600.0],["2024-06-06",38.3417,38.7562,38.2209,38.713,838400.0],["2024-06-07",38.3353,38.8755,38.1729,38.3705,896200.0],["2024-06-10",38.2212,38.3266,37.6415,38.1685,1688300.0],["2024-06-11",37.9928,38.2475,37.782,38.1421,1255200.0],["2024-06-12",38.8447,39.3365,38.2914,38.4319,1108700.0],["2024-06-13",38.3529,38.6954,38.2826,38.3178,957100.0],["2024-06-14",38.2124,38.3353,37.8172,38.1246,923400.0],["2024-06-17",38.0104,38.4232,37.9401,38.3441,767400.0],["2024-06-18",38.3441,38.8008,38.2651,38.7657,1200200.0],["2024-06-20",38.6954,40.5924,38.5549,38.59,1216700.0],["2024-06-21",38.6866,39.0687,38.6779,38.9677,2157100.0],["2024-06-24",39.0379,39.521,38.8886,39.0643,1540100.0],["2024-06-25",38.9325,39.0818,38.3266,38.5286,910200.0],["2024-06-26",38.2036,38.7042,38.1509,38.6691,811100.0],["2024-06-27",38.5988,39.2663,38.5373,39.2487,931300.0],["2024-06-28",39.4068,39.7493,38.9765,39.7054,1877500.0],["2024-07-01",39.6176,39.6878,38.6339,38.7657,998500.0],["2024-07-02",38.7657,38.8974,38.5373,38.5549,1232700.0],["2024-07-03",38.8184,39.1697,38.5549,38.7305,485500.0],["2024-07-05",38.6779,39.2487,38.4759,39.1785,771000.0],["2024-07-08",39.3102,39.6,39.1784,39.5473,1390900.0],["2024-07-09",39.6088,39.6088,39.0379,39.3453,620700.0],["2024-07-10",39.3804,39.6527,39.3629,39.6439,796500.0],["2024-07-11",40.2569,41.2555,40.1094,41.1018,983800.0],["2024-07-12",41.2511,42.4982,41.2511,42.2787,2000000.0],["2024-07-15",42.3401,43.3852,42.1908,43.2272,1884500.0],["2024-07-16",43.5433,43.5477,42.8188,43.2184,1915700.0],["2024-07-17",43.1657,43.596,42.99,43.2272,1909100.0],["2024-07-18",43.0515,43.5082,42.3489,42.4192,2825500.0],["2024-07-19",42.3226,42.384,41.8395,42.1908,2940200.0],["2024-07-22",42.1733,42.5948,42.0327,42.5333,825200.0],["2024-07-23",42.507,43.0252,42.2786,42.9373,693700.0],["2024-07-24",42.8495,43.2799,42.586,42.6475,1181400.0],["2024-07-25",42.7353,43.8068,42.7002,43.0164,1506800.0],["2024-07-26",43.2974,43.6487,42.4631,43.4292,1425900.0],["2024-07-29",43.5784,43.921,43.2711,43.8331,979800.0],["2024-07-30",43.9473,44.3864,43.8393,44.1317,1090300.0],["2024-07-31",44.1581,44.5577,43.8902,44.0878,1848000.0],["2024-08-01",44.325,44.5357,42.9373,43.1393,1581900.0],["2024-08-02",43.0339,43.5653,42.7793,43.4643,1734700.0],["2024-08-05",41.7517,42.9988,41.7517,42.2874,2211600.0],["2024-08-06",42.305,43.798,42.1469,43.2623,2676100.0],["2024-08-07",43.6399,44.1669,43.0998,43.1481,1553000.0],["2024-08-08",43.315,43.5872,42.9988,43.3238,1317100.0],["2024-08-09",43.4204,43.5258,43.2359,43.3325,802500.0],["2024-08-12",42.9022,43.1832,42.709,43.1569,1124400.0],["2024-08-13",43.3325,43.4204,42.8574,43.1218,684400.0],["2024-08-14",43.113,43.8244,43.113,43.5433,897000.0],["2024-08-15",43.7453,43.7453,43.2272,43.2623,2376300.0],["2024-08-16",43.192,43.4467,43.0295,43.1569,1083500.0],["2024-08-19",43.2711,43.8129,43.2711,43.7453,1029500.0],["2024-08-20",43.7717,43.8771,43.5609,43.6136,600700.0],["2024-08-21",43.7365,43.9824,43.5258,43.921,874300.0],["2024-08-22",43.921,44.0,43.4994,43.6838,507800.0],["2024-08-23",43.9824,44.685,43.6487,44.5621,2253400.0],["2024-08-26",44.7026,45.0934,44.584,44.8168,1033300.0],["2024-08-27",44.5182,44.8431,44.3777,44.8168,727300.0],["2024-08-28",44.7904,45.0319,44.5884,44.8607,798900.0],["2024-08-29",44.8168,45.212,44.5796,45.0363,783100.0],["2024-08-30",45.1154,45.7785,45.1154,45.6862,2206800.0],["2024-09-03",45.7126,45.9409,45.1285,45.3174,1140100.0],["2024-09-04",45.1681,46.02,45.1681,45.6423,1094100.0],["2024-09-05",45.897,46.0419,44.9836,45.2296,1452400.0],["2024-09-06",45.2296,45.7653,45.0715,45.2471,1317500.0],["2024-09-09",45.212,45.8707,45.1593,45.7653,1528100.0],["2024-09-10",45.8092,46.1912,45.6862,45.9673,1191700.0],["2024-09-11",45.7038,45.9673,45.0451,45.8707,895200.0],["2024-09-12",46.0463,46.1429,45.5633,45.7653,1079500.0],["2024-09-13",46.1307,46.358,45.8722,46.0059,1673000.0],["2024-09-16",46.202,46.3981,45.899,46.0327,2012300.0],["2024-09-17",46.0416,46.2198,45.6583,45.7564,1260500.0],["2024-09-18",45.8188,46.2956,45.5603,45.6316,862700.0],["2024-09-19",45.792,45.8722,45.1949,45.3197,1072900.0],["2024-09-20",45.2751,45.3731,44.9988,45.3642,2121400.0],["2024-09-23",45.7118,45.8811,45.4177,45.587,1107600.0],["2024-09-24",45.5336,45.7787,45.2751,45.391,837400.0],["2024-09-25",45.4979,45.4979,44.9008,45.0434,732000.0],["2024-09-26",44.9364,45.4845,44.874,45.382,1006300.0],["2024-09-27",45.792,45.8366,45.0924,45.2305,1242800.0],["2024-09-30",45.4088,45.9614,45.1236,45.8544,2417200.0],["2024-10-01",45.8722,45.899,45.2305,45.5781,1173300.0],["2024-10-02",45.3553,45.7742,45.3018,45.587,1381700.0],["2024-10-03",45.5514,45.5692,45.2662,45.5603,1138500.0],["2024-10-04",45.4533,45.6138,44.9632,45.4533,1326200.0],["2024-10-07",45.3642,45.5336,45.1503,45.4533,985400.0],["2024-10-08",45.4533,45.604,45.2172,45.4623,1234500.0],["2024-10-09",45.4623,45.7296,45.4266,45.4801,1298500.0],["2024-10-10",45.4801,45.4801,44.7894,44.9453,861800.0],["2024-10-11",45.1771,45.2751,44.9587,45.2573,574800.0],["2024-10-14",45.1503,45.6138,45.0077,45.4712,499700.0],["2024-10-15",45.587,46.1485,45.4623,45.489,1041300.0],["2024-10-16",45.5425,45.997,45.5425,45.7296,1177800.0],["2024-10-17",45.6405,45.7653,45.3731,45.4266,1311500.0],["2024-10-18",45.3464,45.9302,45.3464,45.8811,914400.0],["2024-10-21",45.7029,45.9435,45.1013,45.2127,1013400.0],["2024-10-22",45.2305,45.5425,45.0612,45.284,848900.0],["2024-10-23",45.1414,45.5068,45.0612,45.382,1105700.0],["2024-10-24",45.3731,45.6138,45.2751,45.3107,1026100.0],["2024-10-25",45.5336,45.5603,44.1967,44.3571,1539600.0],["2024-10-28",44.4462,45.079,44.4462,44.9988,1919900.0],["2024-10-29",44.874,45.3731,44.5443,45.3375,2367700.0],["2024-10-30",45.2751,45.9079,45.1771,45.2573,1252900.0],["2024-10-31",45.079,45.4132,44.5175,44.7314,2030000.0],["2024-11-01",44.8027,45.4266,44.2591,44.4017,1296600.0],["2024-11-04",44.4017,45.3464,44.4017,45.0879,1111300.0],["2024-11-05",44.8919,45.2573,44.6334,45.2573,824000.0],["2024-11-06",45.7029,45.7029,43.1539,43.7065,2220300.0],["2024-11-07",43.7867,44.3794,43.6789,44.0184,1542700.0],["2024-11-08",44.1254,44.4997,44.0897,44.3571,1055800.0],["2024-11-11",44.2323,44.3749,43.8491,43.8758,1161500.0],["2024-11-12",43.8313,44.063,43.4926,43.8135,937700.0],["2024-11-13",44.2145,44.3126,43.35,43.7511,1358600.0],["2024-11-14",43.76,43.76,43.2252,43.4213,988500.0],["2024-11-15",43.448,43.8937,43.3144,43.8402,982500.0],["2024-11-18",43.7778,44.3839,43.6432,44.0541,1190600.0],["2024-11-19",43.7511,44.8295,43.5194,44.7849,1499300.0],["2024-11-20",45.1503,45.284,44.5443,45.0434,1223000.0],["2024-11-21",45.0166,45.2484,44.8027,45.1414,752300.0],["2024-11-22",45.3642,45.6672,45.3197,45.382,1010900.0],["2024-11-25",45.5425,46.1307,45.5425,45.7029,1950500.0],["2024-11-26",45.8722,45.8722,45.3375,45.6049,1372200.0],["2024-11-27",45.8188,46.3268,45.8098,46.0416,737000.0],["2024-11-29",46.0505,46.5852,45.9881,45.997,843700.0],["2024-12-02",46.1307,46.1307,45.5514,45.7653,1046700.0],["2024-12-03",45.8722,45.8722,45.1726,45.5336,804900.0],["2024-12-04",45.6494,45.9079,45.3731,45.8098,1126300.0],["2024-12-05",45.694,46.0166,45.587,45.9168,1102900.0],["2024-12-06",46.0525,46.2243,45.3921,45.6183,1474200.0],["2024-12-09",45.6816,45.7811,45.2655,45.3107,807600.0],["2024-12-10",45.2474,45.4916,44.7318,44.9941,1019900.0],["2024-12-11",44.8222,45.2474,44.6413,44.8765,1329800.0],["2024-12-12",44.578,45.2022,44.578,44.8675,815400.0],["2024-12-13",44.9851,45.4283,44.8675,45.3107,1173700.0],["2024-12-16",45.2203,45.555,44.9896,45.0393,1056300.0],["2024-12-17",44.768,45.0665,44.2976,44.3157,1274900.0],["2024-12-18",44.2614,44.6323,42.5879,42.606,1381300.0],["2024-12-19",42.6151,43.1307,41.9637,42.0271,1449600.0],["2024-12-20",42.2713,43.1669,42.2713,42.5879,4321600.0],["2024-12-23",42.5155,43.1126,42.4251,43.0583,1189200.0],["2024-12-24",42.9226,43.4744,42.8548,43.4473,394000.0],["2024-12-26",43.3297,43.5422,43.1668,43.4563,625700.0],["2024-12-27",43.5015,43.7458,43.1216,43.2844,875100.0],["2024-12-30",43.2935,43.3025,42.8141,43.1759,860300.0],["2024-12-31",43.592,43.592,43.203,43.5649,1050800.0],["2025-01-02",43.7367,43.7367,43.0312,43.2121,1104300.0],["2025-01-03",43.2664,43.3478,42.6739,43.2935,1294700.0],["2025-01-06",43.1397,43.6553,42.995,43.0854,838200.0],["2025-01-07",43.1669,43.6553,42.416,42.606,1078300.0],["2025-01-08",42.4884,42.5336,41.9728,42.1356,1055700.0],["2025-01-10",41.5386,41.62,41.1813,41.2672,982800.0],["2025-01-13",41.4029,41.9909,41.1949,41.9909,944300.0],["2025-01-14",41.9457,42.5698,41.923,42.4341,773400.0],["2025-01-15",42.9136,43.2302,42.3618,42.3708,1105200.0],["2025-01-16",42.4477,43.5015,42.4432,43.4111,1081500.0],["2025-01-17",43.4201,43.6553,43.2302,43.4654,934900.0],["2025-01-21",43.6825,44.5237,43.592,44.4604,1179400.0],["2025-01-22",44.1167,44.1167,43.4473,43.5377,1242200.0],["2025-01-23",43.5739,43.7639,43.0131,43.2211,1343500.0],["2025-01-24",43.2211,43.6734,43.0131,43.5196,861800.0],["2025-01-27",44.0081,45.0032,43.8272,44.8856,1107800.0],["2025-01-28",44.6956,45.2203,44.189,44.2433,754000.0],["2025-01-29",44.2343,44.3247,43.09,43.4563,811900.0],["2025-01-30",43.7548,44.3021,43.4473,43.8091,932300.0],["2025-01-31",43.5106,44.0886,43.4925,43.7729,1042500.0],["2025-02-03",43.5558,44.0081,43.0266,43.8001,698500.0],["2025-02-04",43.8001,44.1619,43.3659,43.9267,922600.0],["2025-02-05",44.2614,44.6594,44.0262,44.3971,1135700.0],["2025-02-06",44.6051,44.6504,44.2795,44.6323,1071900.0],["2025-02-07",44.6594,44.6594,44.0986,44.3971,785600.0],["2025-02-10",44.2524,44.4785,44.0805,44.3971,745700.0],["2025-02-11",44.2252,44.3699,43.6553,44.1076,880800.0],["2025-02-12",43.4563,43.9448,43.4247,43.8227,761700.0],["2025-02-13",43.9177,44.6413,43.7865,44.5961,677300.0],["2025-02-14",44.6142,45.1814,43.9131,43.9719,1105300.0],["2025-02-18",43.8996,44.4875,43.8136,44.3609,871100.0],["2025-02-19",44.2795,44.4966,43.9538,44.3157,1212400.0],["2025-02-20",44.3519,44.8132,44.3157,44.6775,1138400.0],["2025-02-21",45.2203,45.6002,43.8724,44.4333,2111100.0],["2025-02-24",44.4604,44.7227,43.7729,44.189,1694700.0],["2025-02-25",44.2162,45.2564,44.2162,44.768,1603700.0],["2025-02-26",44.4604,45.3333,44.3519,45.0484,1005400.0],["2025-02-27",44.8856,45.4102,44.8132,45.1569,1067600.0],["2025-02-28",45.5911,45.6635,45.1027,45.365,1944900.0],["2025-03-03",45.2112,45.7087,44.976,45.1027,1213900.0],["2025-03-04",45.1389,45.5188,44.8132,45.0393,1433900.0],["2025-03-05",44.8041,45.6454,44.8041,45.5911,1083400.0],["2025-03-06",45.4102,45.6997,44.9308,45.2564,1225200.0],["2025-03-07",45.374,45.9195,44.9308,45.7811,2344400.0],["2025-03-10",45.8354,47.2601,45.7359,45.8082,2165000.0],["2025-03-11",46.0434,46.4234,45.5821,45.8354,2143400.0],["2025-03-12",45.6092,45.7883,44.5735,45.0032,1184600.0],["2025-03-13",45.1027,45.5188,44.6413,44.6956,1257200.0],["2025-03-14",44.8058,45.8072,44.7599,45.7337,1286600.0],["2025-03-17",45.8348,46.6249,45.6327,46.4412,944200.0],["2025-03-18",46.4412,46.7756,46.3493,46.4595,1133500.0],["2025-03-19",46.5606,47.0108,46.3125,46.7351,1272300.0],["2025-03-20",46.9281,47.0108,46.6047,46.8454,917900.0],["2025-03-21",46.5422,46.6984,45.9956,46.1196,1904000.0],["2025-03-24",46.4963,47.1026,46.3952,46.9648,1328300.0],["2025-03-25",46.8454,46.9942,46.1656,46.5974,1247900.0],["2025-03-26",46.6433,47.0108,46.579,46.8362,908300.0],["2025-03-27",47.02,47.1532,46.2942,46.386,1483400.0],["2025-03-28",46.5147,46.7168,45.9451,46.3034,887400.0],["2025-03-31",46.3493,47.0567,46.3493,46.7627,1763100.0],["2025-04-01",46.7995,47.2588,45.9818,46.6525,1215100.0],["2025-04-02",46.3585,46.8178,46.2758,46.4504,1294000.0],["2025-04-03",46.3034,46.7535,45.3663,45.403,1620800.0],["2025-04-04",44.8334,45.4581,43.9377,43.9974,1880900.0],["2025-04-07",42.679,44.0984,41.5995,42.7112,1717900.0],["2025-04-08",43.1062,43.4278,41.7006,42.1875,1479400.0],["2025-04-09",41.7006,44.0525,40.8609,43.9239,2194600.0],["2025-04-10",43.7126,44.4843,42.6009,43.0787,1410300.0],["2025-04-11",43.2716,43.9928,42.3437,43.8044,1724100.0],["2025-04-14",44.1168,44.8242,44.0617,44.4935,1028100.0],["2025-04-15",44.4108,45.008,44.397,44.8426,1163900.0],["2025-04-16",45.0447,45.7521,44.7415,45.0723,1748000.0],["2025-04-17",45.0355,46.0277,45.0355,45.4949,904300.0],["2025-04-21",45.4857,45.4857,44.4613,44.8334,1098000.0],["2025-04-22",45.3571,45.7981,45.0907,45.2836,1203100.0],["2025-04-23",46.092,46.2207,45.155,45.5316,2241900.0],["2025-04-24",45.8624,45.8624,45.0172,45.0447,1290000.0],["2025-04-25",44.1995,44.5991,43.1935,43.8596,3185700.0],["2025-04-28",43.6575,44.0525,43.1613,43.8779,2343000.0],["2025-04-29",43.9698,44.5302,43.6207,44.3281,1655500.0],["2025-04-30",44.2546,44.4549,43.5288,43.9698,2415600.0],["2025-05-01",43.9331,44.0892,43.0419,43.3543,1739000.0],["2025-05-02",43.4737,43.8228,43.29,43.3635,1617800.0],["2025-05-05",43.0235,43.1338,42.4861,42.5642,2689900.0],["2025-05-06",42.5642,43.2992,42.3896,42.7387,1701500.0],["2025-05-07",42.8214,43.143,42.6836,42.803,1714400.0],["2025-05-08",42.8582,43.0787,42.4539,42.6469,1290300.0],["2025-05-09",42.6009,43.2688,42.6009,43.0787,1214700.0],["2025-05-12",43.391,43.5105,42.5412,42.7204,1985900.0],["2025-05-13",42.8949,42.9225,41.9578,42.2426,2475500.0],["2025-05-14",42.0497,42.4447,41.9009,42.2334,1858000.0],["2025-05-15",42.4631,43.143,42.3942,43.0787,1783100.0],["2025-05-16",43.1613,43.8779,43.1613,43.7401,2115400.0],["2025-05-19",43.6391,43.7677,43.5151,43.6483,1328400.0],["2025-05-20",43.3635,43.4829,43.1981,43.4553,1106400.0],["2025-05-21",43.4002,43.4737,42.532,42.6101,2013000.0],["2025-05-22",42.5458,42.5871,42.0589,42.2886,1735000.0],["2025-05-23",42.2886,42.6515,42.0773,42.4723,1183400.0],["2025-05-27",42.7939,43.0327,42.4356,42.6652,2077300.0],["2025-05-28",42.7204,42.7571,42.1232,42.5182,1646000.0],["2025-05-29",42.5825,42.8674,42.2702,42.4447,1338400.0],["2025-05-30",42.4264,42.9592,41.9486,42.9041,3803600.0],["2025-06-02",42.6928,42.7755,42.1048,42.7387,1404300.0],["2025-06-03",42.6193,42.7902,42.3758,42.555,1228700.0],["2025-06-04",42.5917,42.6009,42.2243,42.3437,1420600.0],["2025-06-05",42.4447,42.5137,42.0864,42.3437,1866300.0],["2025-06-06",42.4815,42.702,42.3345,42.6652,876400.0],["2025-06-09",42.6652,43.2165,42.4907,43.0327,938900.0],["2025-06-10",43.1246,43.8871,43.1246,43.8688,1311300.0],["2025-06-11",44.0158,44.3281,43.584,43.7585,1185700.0],["2025-06-12",43.6023,43.8458,43.4002,43.5564,1207100.0],["2025-06-13",43.5097,43.7058,42.9212,43.1547,1008200.0],["2025-06-16",43.2108,43.4116,42.697,42.8979,1023700.0],["2025-06-17",42.9399,43.2388,42.5616,43.0613,1061200.0],["2025-06-18",43.0333,43.5377,42.9492,43.3322,905100.0],["2025-06-20",42.6784,43.7899,42.6784,43.6031,2163600.0],["2025-06-23",43.6031,44.1355,43.4723,44.0982,1159100.0],["2025-06-24",44.1542,44.3597,43.8366,44.2103,1306100.0],["2025-06-25",44.1542,44.1542,43.2948,43.3322,1487400.0],["2025-06-26",43.4443,43.6031,42.9492,43.3883,1282500.0],["2025-06-27",43.3883,43.7619,43.1267,43.3229,1655400.0],["2025-06-30",43.3602,43.6311,42.8278,43.6031,1666500.0],["2025-07-01",43.6591,44.5932,43.6405,44.3037,1790200.0],["2025-07-02",44.4157,45.0603,44.285,45.0416,2184900.0],["2025-07-03",44.8828,45.3312,44.8127,45.0322,985600.0],["2025-07-07",45.0229,45.2097,44.3223,44.4531,1460000.0],["2025-07-08",44.1355,44.6866,44.0608,44.341,1504100.0],["2025-07-09",44.4157,44.5652,44.1822,44.3223,1447800.0],["2025-07-10",44.2383,45.3685,44.2289,45.0416,1710600.0],["2025-07-11",44.8641,44.9202,44.3877,44.6493,1507500.0],["2025-07-14",44.6212,44.9669,44.4905,44.9015,1194700.0],["2025-07-15",44.9202,45.0509,44.1822,44.1916,1464700.0],["2025-07-16",44.3317,44.6259,44.0701,44.4625,1106800.0],["2025-07-17",44.2943,44.6119,44.1822,44.3223,1154500.0],["2025-07-18",44.3317,44.6026,44.2383,44.5559,1346200.0],["2025-07-21",44.1729,44.5092,43.5097,43.5564,2444900.0],["2025-07-22",43.7712,44.369,43.7152,44.2663,2676100.0],["2025-07-23",44.2383,44.4251,43.9767,44.0234,1509800.0],["2025-07-24",43.8833,44.2103,43.6124,44.0421,3067800.0],["2025-07-25",43.3416,43.8226,42.4448,43.6031,3986300.0],["2025-07-28",43.5003,43.5284,42.6597,42.7064,1495600.0],["2025-07-29",42.9679,43.3322,42.5943,43.2108,1800400.0],["2025-07-30",43.1361,43.6965,42.5476,42.7157,2301800.0],["2025-07-31",42.4635,42.9913,42.3141,42.5756,2004200.0],["2025-08-01",42.9866,43.3042,42.4635,43.108,2029300.0],["2025-08-04",43.108,43.9954,43.108,43.9767,1846100.0],["2025-08-05",43.958,43.958,43.3416,43.463,1396800.0],["2025-08-06",43.4723,43.5144,42.7718,42.7904,1089900.0],["2025-08-07",42.9959,43.1828,42.6223,43.0707,1137800.0],["2025-08-08",43.108,43.3042,42.8278,42.8839,972000.0],["2025-08-11",42.7251,42.9866,42.5009,42.5382,1385400.0],["2025-08-12",42.6223,42.9025,42.3514,42.8465,1123100.0],["2025-08-13",42.9119,43.3135,42.7904,43.2014,1563300.0],["2025-08-14",43.0053,43.08,42.6503,42.8745,1167600.0],["2025-08-15",42.9586,43.2108,42.8465,43.1547,1495800.0],["2025-08-18",43.2295,43.9907,43.1547,43.4817,2378700.0],["2025-08-19",43.5657,43.8927,43.5657,43.874,1520400.0],["2025-08-20",44.1822,44.5185,43.9861,44.341,3479600.0],["2025-08-21",44.2103,44.4484,44.0122,44.2663,1334800.0],["2025-08-22",44.4858,45.0883,44.4391,44.9762,1915300.0],["2025-08-25",44.8361,45.0136,44.7147,44.7147,1498100.0],["2025-08-26",44.8361,44.9902,44.5185,44.6026,2302900.0],["2025-08-27",44.6493,45.1443,44.6493,44.7894,2268900.0],["2025-08-28",44.7147,44.8454,44.4017,44.8174,1130600.0],["2025-08-29",44.8361,45.0696,44.6306,44.8454,2326400.0],["2025-09-02",44.6119,44.7006,44.2243,44.4064,2118900.0],["2025-09-03",44.3317,44.8968,44.3317,44.6773,2107400.0],["2025-09-04",44.7754,45.191,44.6166,45.1537,2185400.0],["2025-09-05",45.3031,45.4993,44.8454,45.2377,2850000.0],["2025-09-08",44.9669,45.107,44.4438,44.7707,2469400.0],["2025-09-09",44.752,44.9855,44.3877,44.9295,2350200.0],["2025-09-10",44.8361,45.0509,44.78,44.8828,1588000.0],["2025-09-11",44.7053,45.2424,44.6399,45.2191,2402000.0],["2025-09-12",45.39,45.8172,45.0529,45.6178,2422000.0],["2025-09-15",45.6083,45.7792,45.314,45.3994,1383100.0],["2025-09-16",45.3472,45.4754,44.7425,44.7918,1520000.0],["2025-09-17",44.9248,45.7412,44.9105,44.9817,1907000.0],["2025-09-18",44.7349,45.0862,44.4596,44.7823,1998200.0],["2025-09-19",44.9153,44.92,44.1985,44.2602,5068000.0],["2025-09-22",44.2412,44.3836,43.4152,43.4532,2164500.0],["2025-09-23",43.4437,44.1273,43.4437,44.0228,1450100.0],["2025-09-24",43.8615,43.9469,43.2444,43.4247,3500600.0],["2025-09-25",43.4912,43.9042,43.4532,43.7665,1965100.0],["2025-09-26",43.9564,44.564,43.8615,44.507,1626400.0],["2025-09-29",44.6115,44.7159,44.2982,44.4975,1687800.0],["2025-09-30",44.4501,44.5592,44.1273,44.2507,2050700.0],["2025-10-01",44.4216,44.8963,44.1747,44.7539,2081700.0],["2025-10-02",44.583,44.6684,43.8899,44.2222,1896200.0],["2025-10-03",44.2317,44.6684,44.1178,44.4975,1593300.0],["2025-10-06",44.6399,44.6969,43.738,43.8615,1407900.0],["2025-10-07",43.8425,43.9089,43.4019,43.5861,1699300.0],["2025-10-08",43.4342,43.5339,42.9073,42.969,2468400.0],["2025-10-09",43.1399,43.1969,42.3662,42.6367,2020200.0],["2025-10-10",42.7032,42.8741,42.1715,42.3709,2130800.0],["2025-10-13",42.1905,42.6083,42.0861,42.0861,1529000.0],["2025-10-14",42.1431,42.4469,41.9674,42.4184,1516900.0],["2025-10-15",42.3614,42.7981,42.1621,42.5608,2165100.0],["2025-10-16",42.5608,42.7981,42.1621,42.3424,1809800.0],["2025-10-17",42.2285,42.5798,42.0386,42.5608,1724400.0],["2025-10-20",43.1019,43.5624,42.7981,42.8266,2517400.0],["2025-10-21",42.8266,43.045,42.5038,42.8361,2737000.0],["2025-10-22",42.8741,43.1304,42.7127,42.8551,1598500.0],["2025-10-23",42.8266,43.0165,42.5579,42.7697,1613800.0],["2025-10-24",43.026,43.1209,42.5228,42.5418,1411400.0],["2025-10-27",42.5323,42.7507,42.2902,42.7127,1454800.0],["2025-10-28",42.6083,42.6083,42.1051,42.1905,1597700.0],["2025-10-29",42.0007,42.0434,41.0893,41.4405,1895600.0],["2025-10-30",41.469,41.5544,40.5386,40.5766,2978600.0],["2025-10-31",41.0703,42.5703,40.1161,42.3994,4095200.0],["2025-11-03",41.9152,43.2349,41.7348,43.1684,4678500.0],["2025-11-04",43.3488,43.3488,42.6937,42.9026,2339000.0],["2025-11-05",42.988,43.1304,42.7697,42.8171,1831300.0],["2025-11-06",42.8741,42.9975,41.9247,41.9437,2448900.0],["2025-11-07",41.9627,42.6842,41.9437,42.6747,1809400.0],["2025-11-10",42.6747,42.9785,42.5228,42.7032,1854300.0],["2025-11-11",42.8741,43.0545,42.6937,42.8551,1441600.0],["2025-11-12",42.6083,42.7317,42.3472,42.4943,1423500.0],["2025-11-13",42.257,42.67,42.2095,42.3614,1631500.0],["2025-11-14",42.2285,42.3804,41.9247,42.2855,1674900.0],["2025-11-17",42.2,42.3377,41.6779,41.7348,1222400.0],["2025-11-18",41.6209,41.8298,41.3076,41.6019,1776100.0],["2025-11-19",41.469,41.5592,40.6146,40.7665,2070400.0],["2025-11-20",40.9279,41.0418,40.5006,40.643,5424500.0],["2025-11-21",40.681,41.1177,40.5813,40.8614,2607700.0],["2025-11-24",40.8234,41.0608,40.4864,40.8424,3337400.0],["2025-11-25",40.8804,41.412,40.776,41.1082,2187400.0],["2025-11-26",41.1082,41.5355,41.0275,41.1082,1986100.0],["2025-11-28",41.2886,41.5165,41.2222,41.3266,1427000.0],["2025-12-01",41.0798,41.6779,40.8519,41.5829,3902900.0],["2025-12-02",41.5355,41.6494,40.8092,41.0703,2899500.0],["2025-12-03",41.0703,41.5829,40.9184,41.507,3248400.0],["2025-12-04",41.3171,41.4595,40.3582,40.6051,3068300.0],["2025-12-05",40.6244,41.1659,40.3972,40.5084,2756800.0],["2025-12-08",40.431,40.6002,40.0925,40.4697,2856200.0],["2025-12-09",40.489,40.7308,39.8121,39.9668,2433400.0],["2025-12-10",40.1506,40.5229,40.0249,40.5084,4608400.0],["2025-12-11",40.6631,40.8091,40.4697,40.6534,5737500.0],["2025-12-12",41.3303,42.4811,41.1949,42.0556,3962600.0],["2025-12-15",42.2103,42.6503,40.6147,42.5778,4323000.0],["2025-12-16",42.6165,42.8244,42.1233,42.7905,3253700.0],["2025-12-17",42.8292,44.096,42.8002,43.9896,4500100.0],["2025-12-18",43.8833,44.2894,43.6802,43.9316,4042100.0],["2025-12-19",43.8349,43.9123,43.1096,43.1967,5089000.0],["2025-12-22",42.9743,43.4916,42.8582,43.4771,2422400.0],["2025-12-23",43.5158,43.5158,43.1,43.2354,2447200.0],["2025-12-24",43.3417,43.4868,43.0371,43.216,896500.0],["2025-12-26",43.1725,43.303,42.9307,43.158,1282700.0],["2025-12-29",43.2547,43.4819,43.0129,43.216,1876100.0],["2025-12-30",43.2063,43.6222,43.1967,43.5641,1627200.0],["2025-12-31",43.4191,43.5255,43.1793,43.216,1925300.0],["2026-01-02",43.1,43.2015,42.5304,42.9549,2374500.0],["2026-01-05",42.8389,43.6899,42.5101,43.5738,3321500.0],["2026-01-06",43.4191,43.8156,42.8872,43.158,2428200.0],["2026-01-07",43.2934,43.8011,43.275,43.4094,2406100.0],["2026-01-08",43.2547,43.9413,43.2257,43.3417,2360400.0],["2026-01-09",43.3321,43.6512,43.0323,43.0516,1707300.0],["2026-01-12",43.0516,43.5641,42.9162,43.4964,2230500.0],["2026-01-13",43.4384,43.6222,42.9356,43.5835,1734500.0],["2026-01-14",43.5641,44.3861,43.4481,44.3474,2260900.0],["2026-01-15",44.3861,44.918,43.0323,43.5351,5220700.0],["2026-01-16",43.6028,44.8599,43.6028,44.8116,2484700.0],["2026-01-20",44.6762,44.681,44.096,44.5021,1845400.0],["2026-01-21",44.5215,44.6665,43.3224,43.3901,2855300.0],["2026-01-22",43.3901,43.9316,43.3079,43.4288,2405300.0],["2026-01-23",43.3998,44.067,43.3998,43.9123,2155700.0],["2026-01-26",44.067,44.2604,43.6802,43.8252,2390600.0],["2026-01-27",43.8252,44.1734,43.5061,44.096,1859200.0],["2026-01-28",44.096,44.2894,43.2063,43.303,1813800.0],["2026-01-29",43.5641,44.0767,43.3079,43.8639,1813700.0],["2026-01-30",43.6367,43.8059,42.8437,43.274,3351200.0],["2026-02-02",43.2837,43.6125,42.8727,42.9066,2571600.0],["2026-02-03",42.8485,43.3127,42.6842,42.8099,1583600.0],["2026-02-04",43.1918,43.9606,43.042,43.951,2671100.0],["2026-02-05",44.1444,44.2507,43.5932,43.8542,2296500.0],["2026-02-06",43.8252,44.5602,43.8252,43.8252,2601800.0],["2026-02-09",43.9123,44.3958,43.6028,44.3281,2364500.0],["2026-02-10",44.3378,44.9035,44.0573,44.8696,2043400.0],["2026-02-11",44.976,44.9808,44.5602,44.7149,1596700.0],["2026-02-12",45.0824,45.5465,44.6279,44.6762,3210800.0],["2026-02-13",44.7826,45.1984,44.5892,44.8696,1497300.0],["2026-02-17",45.2661,45.8076,44.7101,45.7109,2344400.0],["2026-02-18",45.6142,45.9237,45.0727,45.1694,2329100.0],["2026-02-19",45.1887,45.8366,45.1114,45.7883,2577300.0],["2026-02-20",46.4168,46.5522,45.2758,45.6916,3507200.0],["2026-02-23",45.6239,46.4217,45.6142,46.2815,3262500.0],["2026-02-24",46.2815,46.8617,46.0494,46.736,2784900.0],["2026-02-25",46.736,46.736,45.9237,46.4265,2511900.0],["2026-02-26",46.3975,47.0744,46.3491,47.0067,2710600.0],["2026-02-27",47.0261,47.5579,46.9487,47.2968,4693700.0],["2026-03-02",47.1324,48.3025,46.794,48.1768,2212200.0],["2026-03-03",47.6159,47.9834,46.9777,47.9544,3823900.0],["2026-03-04",48.0028,48.2542,47.5773,48.1285,2299200.0],["2026-03-05",47.8867,48.0511,47.3645,47.732,2267800.0],["2026-03-06",47.4516,47.5966,46.8617,47.2968,1819700.0],["2026-03-09",47.2968,47.4322,46.3878,47.3355,2025300.0],["2026-03-10",47.3355,47.6159,46.6924,46.765,2188000.0],["2026-03-11",46.5329,46.5426,45.7109,46.2718,1948100.0],["2026-03-12",46.2428,47.1131,45.7206,46.765,2010300.0],["2026-03-13",46.9812,47.453,46.6765,46.765,2908200.0],["2026-03-16",47.1286,47.5021,46.6716,46.7158,1681000.0],["2026-03-17",47.0009,47.2711,46.6765,46.7846,1757900.0],["2026-03-18",46.6077,46.8633,46.1556,46.1752,1355800.0],["2026-03-19",46.244,46.5487,46.0573,46.3128,1229400.0],["2026-03-20",46.3423,46.3423,44.8297,45.2514,4058600.0],["2026-03-23",45.7624,46.0868,45.2956,45.4381,1746500.0],["2026-03-24",45.271,45.8951,45.1187,45.2022,2331200.0],["2026-03-25",45.1678,45.3202,44.3963,44.8484,3775100.0],["2026-03-26",44.5339,45.1187,44.0031,44.1505,1837000.0],["2026-03-27",44.0916,44.2488,43.0792,43.1775,2141400.0],["2026-03-30",43.3348,43.954,43.1677,43.1972,1909300.0],["2026-03-31",43.777,43.9245,43.089,43.61,2934200.0],["2026-04-01",43.6001,43.9146,43.3348,43.551,2558600.0],["2026-04-02",43.3642,43.7082,42.8925,43.6591,2338100.0],["2026-04-06",43.5805,44.4552,43.3937,44.3864,1561200.0],["2026-04-07",44.3864,45.6445,44.3422,45.1432,3082600.0],["2026-04-08",45.3496,45.8165,45.2808,45.3595,2723000.0],["2026-04-09",45.3595,46.018,45.1825,45.7428,1975200.0],["2026-04-10",45.8509,46.0868,45.6789,45.9,1492600.0],["2026-04-13",45.8804,46.1359,45.5364,46.0475,2082400.0],["2026-04-14",45.8706,46.0278,45.6248,45.9295,1806700.0],["2026-04-15",45.9295,46.0376,45.615,45.9492,1666000.0],["2026-04-16",45.8411,46.4504,45.8411,46.362,1984800.0],["2026-04-17",46.3718,47.0353,46.2981,46.9124,2333400.0],["2026-04-20",46.7551,46.991,46.5831,46.7453,1432900.0],["2026-04-21",46.8141,46.9222,45.9197,46.077,2387800.0],["2026-04-22",46.0475,46.1359,44.7747,45.33,1712500.0],["2026-04-23",45.4774,45.8902,45.3496,45.8411,2130900.0],["2026-04-24",46.6569,46.6962,45.8312,46.4996,2441900.0],["2026-04-27",46.5586,47.2122,46.3915,46.4603,2954000.0],["2026-04-28",46.7257,47.2073,46.3325,47.1974,2601800.0],["2026-04-29",47.1974,47.3842,46.9173,47.1679,1721400.0],["2026-04-30",47.1778,47.7773,47.1532,47.6299,2507000.0],["2026-05-01",47.7085,47.7478,46.6175,46.9419,1414700.0],["2026-05-04",46.6863,47.1188,46.3423,46.5094,1284600.0],["2026-05-05",46.5389,47.1434,46.5193,46.9321,1156900.0],["2026-05-06",46.9321,47.512,46.8927,47.2171,1433300.0],["2026-05-07",47.1286,47.3252,46.6962,47.1041,1282400.0],["2026-05-08",47.1483,47.5513,47.1286,47.394,928100.0],["2026-05-11",47.3645,47.6741,47.0598,47.2073,2013500.0],["2026-05-12",47.3842,47.5316,46.7748,46.8829,1724000.0],["2026-05-13",46.6274,46.7453,46.1163,46.1654,2075900.0],["2026-05-14",46.3816,46.5094,45.8411,46.0671,1931200.0],["2026-05-15",45.9688,46.0622,45.4872,45.5855,1571000.0],["2026-05-18",45.6248,46.4898,45.6248,46.4111,1164900.0],["2026-05-19",46.4996,46.9566,46.303,46.7158,1544500.0],["2026-05-20",46.5782,46.8436,46.2096,46.4111,1658500.0],["2026-05-21",46.5389,46.9026,46.2735,46.6863,1543700.0],["2026-05-22",46.7453,47.1483,46.5684,46.9615,1318200.0],["2026-05-26",46.9517,47.1139,46.7355,47.0697,1448000.0],["2026-05-27",47.0893,47.2662,46.8043,46.9419,1710500.0],["2026-05-28",46.7945,47.0107,46.362,46.6175,2241000.0],["2026-05-29",46.5291,46.5291,45.9787,46.1654,4992400.0],["2026-06-01",45.9934,46.1998,45.674,45.9983,2321000.0],["2026-06-02",45.9,46.131,45.4361,45.5954,5830300.0],["2026-06-03",45.5954,46.1064,45.212,45.2907,1666600.0],["2026-06-04",45.7133,45.9099,45.0646,45.4086,1801100.0],["2026-06-05",45.4184,46.8436,45.4086,46.362,1563300.0],["2026-06-08",46.1949,46.5586,45.5462,45.7526,2241700.0],["2026-06-09",46.018,47.0598,45.9246,47.0009,2206500.0],["2026-06-10",47.1778,47.7872,46.9959,47.5807,1776200.0],["2026-06-11",47.8068,48.1705,46.9615,47.05,1982500.0],["2026-06-12",47.35,47.679,47.135,47.47,2069200.0],["2026-06-15",47.23,47.555,46.56,46.74,1946000.0],["2026-06-16",46.98,47.155,46.42,46.73,1589800.0],["2026-06-17",46.64,46.86,45.2,45.26,2149500.0],["2026-06-18",45.26,45.515,44.375,44.59,3789300.0],["2026-06-22",44.4,44.725,44.12,44.19,2206700.0],["2026-06-23",44.6,44.91,44.49,44.71,2434800.0],["2026-06-24",44.9,45.665,44.84,45.37,2734700.0],["2026-06-25",45.34,45.7,44.77,45.06,1604700.0],["2026-06-26",45.16,45.95,45.14,45.88,3274600.0],["2026-06-29",45.98,45.98,45.34,45.91,2228400.0],["2026-06-30",45.58,45.65,44.43,44.53,3398400.0],["2026-07-01",44.6,44.84,43.66,43.69,3569500.0],["2026-07-02",44.04,44.34,43.5,43.95,3203500.0],["2026-07-06",44.04,44.24,43.45,43.54,2487253.984168],["2026-07-07",44.04,44.95,43.93,44.07,2430464.244382],["2026-07-08",44,44.13,42.795,42.91,7281795.945168],["2026-07-09",43.14,43.445,42.8,43.04,2963634.44962],["2026-07-10",43.12,43.455,42.68,43.18,3903651.854783],["2026-07-13",43.48,44.07,43.36,44.04,2510178.167791],["2026-07-14",44.06,44.41,43.68,43.84,2038983.288145],["2026-07-15",43.76,44.41,43.5217,44.03,2195073.747358],["2026-07-16",44.27,45.28,44.23,45.17,2050052.914495],["2026-07-17",45.43,45.755,44.625,45.08,2025743.871516],["2026-07-20",45.08,45.16,44.595,44.66,1753486.948778],["2026-07-21",44.46,44.72,44.125,44.51,1831158.781272],["2026-07-22",44.51,45.06,44.45,44.71,2197318.055718],["2026-07-23",44.68,44.69,44.23,44.42,1560769.245557],["2026-07-24",44.79,45.28,44.5651,45.17,1538221.337144],["2026-07-27",45.01,45.65,44.85,45.04,1561169.478488],["2026-07-28",45.68,46.63,45.545,45.85,2459838.486535],["2026-07-29",45.63,46.08,45.385,46.01,2252158.272153],["2026-07-30",45.84,46.12,44.22,44.71,2977654.775777],["2026-07-31",44.21,44.89,43.89,44.79,3375884.13284],["2026-08-03",44.85,45,44.17,44.81,2428968.40705],["2026-08-04",44.32,44.71,44.15,44.41,2423422.549859],["2026-08-05",44.3,44.41,43.62,43.81,2441120.520204],["2026-08-06",44.26,44.43,43.705,43.86,1886037.886847],["2026-08-07",44,44.2,43.635,44.14,1402520.191268],["2026-08-10",43.81,43.81,42.63,43.1,609386.042811],["2026-08-11",42.815,43.15,42.46,42.64,2043271.451633],["2026-08-12",42.57,43.15,42.5,43.1,2320508.137434],["2026-08-13",43.4,43.69,43.22,43.65,2437690.234207],["2026-08-14",43.6,43.825,43.43,43.57,1797111.556861]]}