{"t":"JKS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2010-05-14",8.4449,8.752,8.2914,8.4526,1560600.0],["2010-05-17",8.4833,8.5524,8.0073,8.2453,234000.0],["2010-05-18",8.2453,8.4372,7.7693,7.8691,184300.0],["2010-05-19",7.8691,7.9459,7.4776,7.4776,176700.0],["2010-05-20",7.3317,7.3778,6.3183,6.5026,419900.0],["2010-05-21",6.4949,7.1782,6.4872,6.9095,141100.0],["2010-05-24",7.2857,7.2857,6.8481,6.9862,105700.0],["2010-05-25",7.1014,7.1014,6.7175,6.9479,141000.0],["2010-05-26",6.9095,7.2933,6.9095,7.2396,63500.0],["2010-05-27",7.5467,7.8768,7.2933,7.8307,121800.0],["2010-05-28",7.9075,8.253,7.9075,8.0227,110300.0],["2010-06-01",8.1839,8.1839,7.8922,7.9382,24400.0],["2010-06-02",7.8998,7.8998,7.6004,7.6081,37500.0],["2010-06-03",7.6004,7.6004,7.4469,7.4776,5000.0],["2010-06-04",7.2396,7.5544,7.2396,7.4085,27800.0],["2010-06-07",7.6158,7.6158,7.2549,7.2549,16000.0],["2010-06-08",7.1398,7.1398,6.6408,6.7559,47300.0],["2010-06-09",6.6868,6.6868,6.4872,6.6101,31300.0],["2010-06-10",6.8173,6.9555,6.6408,6.9325,30800.0],["2010-06-11",6.7559,7.5544,6.7559,7.4085,62000.0],["2010-06-14",7.5851,7.9459,7.5467,7.777,64300.0],["2010-06-15",7.9075,7.9843,7.7156,7.9843,63300.0],["2010-06-16",7.9075,8.2146,7.8461,7.9229,96800.0],["2010-06-17",8.0994,8.0994,7.6004,8.0687,53800.0],["2010-06-18",7.9075,8.1609,7.9075,8.1532,16800.0],["2010-06-21",8.1992,8.3144,8.1148,8.3144,19300.0],["2010-06-22",8.4449,8.4833,8.2683,8.3605,60000.0],["2010-06-23",8.3912,8.4526,8.2069,8.3681,64100.0],["2010-06-24",8.4065,8.4065,8.1532,8.3144,3600.0],["2010-06-25",8.253,8.4449,8.1378,8.4449,19400.0],["2010-06-28",8.4449,8.4603,8.1916,8.1916,6400.0],["2010-06-29",8.0611,8.0611,7.6465,7.6465,15000.0],["2010-06-30",7.5697,7.7616,7.4469,7.4469,8400.0],["2010-07-01",7.562,7.7156,7.4162,7.5237,61400.0],["2010-07-02",7.6081,8.0687,7.6081,7.8384,30900.0],["2010-07-06",7.9536,8.3451,7.9536,8.2837,46000.0],["2010-07-07",8.299,9.5888,8.299,9.512,262100.0],["2010-07-08",9.7884,10.0034,9.2894,9.512,111700.0],["2010-07-09",9.6272,9.7193,9.5581,9.5965,33300.0],["2010-07-12",9.6886,9.6886,9.4046,9.5197,9700.0],["2010-07-13",9.5888,9.8268,9.3815,9.7117,141200.0],["2010-07-14",9.7731,9.9189,9.4199,9.704,17400.0],["2010-07-15",9.6579,9.9343,9.4737,9.8345,5000.0],["2010-07-16",9.8268,9.942,9.6733,9.8191,5800.0],["2010-07-19",9.8191,10.3412,9.5274,10.3412,19600.0],["2010-07-20",10.441,11.0321,10.441,10.7865,132200.0],["2010-07-21",10.9861,11.4467,10.94,11.0475,153800.0],["2010-07-22",11.3315,11.3469,10.963,11.0014,167000.0],["2010-07-23",11.0091,11.3085,10.7481,10.8325,116400.0],["2010-07-26",10.9323,11.6693,10.7941,11.4237,234300.0],["2010-07-27",11.8997,12.2298,11.4083,11.5772,120500.0],["2010-07-28",11.6156,11.6156,11.1626,11.2778,61500.0],["2010-07-29",11.4313,11.5158,10.1032,11.3546,188200.0],["2010-07-30",11.2471,11.4006,11.0475,11.2778,18100.0],["2010-08-02",11.5158,12.2451,11.2778,11.9841,191600.0],["2010-08-03",12.3526,12.8593,12.0762,12.7058,236000.0],["2010-08-04",12.867,13.8113,12.8056,13.4351,393400.0],["2010-08-05",13.4197,14.0109,13.2815,13.6808,162400.0],["2010-08-06",13.8573,14.1644,13.7345,14.0262,161500.0],["2010-08-09",14.2873,15.6999,14.2796,15.2008,485700.0],["2010-08-10",15.5694,15.8918,15.1087,15.8073,362100.0],["2010-08-11",15.4388,15.7306,14.1721,15.1548,340900.0],["2010-08-12",14.7018,15.2008,14.4715,14.6558,168500.0],["2010-08-13",14.6174,15.078,14.3717,14.5176,250200.0],["2010-08-16",15.2623,15.293,14.5253,14.9705,434700.0],["2010-08-17",15.4772,16.8131,15.2853,16.6825,518800.0],["2010-08-18",17.2814,19.1776,17.1892,18.7784,989900.0],["2010-08-19",19.17,19.193,17.2814,17.5654,800300.0],["2010-08-20",17.1048,19.0625,16.4446,18.9857,873900.0],["2010-08-23",19.9607,20.5749,19.1239,19.6459,1062700.0],["2010-08-24",18.8091,19.5768,18.3485,18.6018,498000.0],["2010-08-25",19.0932,19.408,17.0587,18.5865,537600.0],["2010-08-26",18.6018,19.4233,18.1182,18.4329,433500.0],["2010-08-27",18.5251,19.692,18.195,19.3312,411000.0],["2010-08-30",19.8532,20.3062,19.2007,19.3772,609500.0],["2010-08-31",19.2851,19.5768,18.7093,18.978,377600.0],["2010-09-01",19.2774,19.9146,19.2774,19.4694,229800.0],["2010-09-02",19.8225,21.1891,19.7534,20.7284,1085800.0],["2010-09-03",21.404,21.7879,20.5365,21.0202,762400.0],["2010-09-07",20.8513,22.2639,20.4213,22.1103,1174800.0],["2010-09-08",23.308,23.5229,21.1967,21.4654,1487000.0],["2010-09-09",22.1487,22.1487,18.4253,18.9473,1528200.0],["2010-09-10",19.193,20.7284,17.9263,18.74,1812800.0],["2010-09-13",19.7765,20.3906,19.0394,20.3139,793900.0],["2010-09-14",20.5902,21.404,19.9146,20.4751,931000.0],["2010-09-15",20.9127,21.7188,20.7208,21.2044,816800.0],["2010-09-16",21.3963,22.3637,21.1737,22.1948,765400.0],["2010-09-17",22.7168,23.0162,20.8052,22.2255,948800.0],["2010-09-20",22.6861,22.9548,21.6497,22.5863,703900.0],["2010-09-21",22.8397,23.9605,22.1871,23.6534,1020800.0],["2010-09-22",23.9529,24.4826,22.5863,23.3771,912400.0],["2010-09-23",23.0316,23.5306,21.6113,22.4558,687300.0],["2010-09-24",23.0623,23.2389,22.5326,22.7091,512500.0],["2010-09-27",23.0777,23.4154,22.6477,23.1851,510300.0],["2010-09-28",23.3694,23.3694,22.0105,22.6093,412800.0],["2010-09-29",22.6861,24.8741,22.1103,24.283,1138800.0],["2010-09-30",24.8204,25.7416,23.6458,24.2676,1148000.0],["2010-10-01",24.9509,25.1198,23.7072,24.4826,397500.0],["2010-10-04",24.4442,24.5133,22.3483,22.5863,789800.0],["2010-10-05",23.0239,23.5843,22.5326,23.3387,474800.0],["2010-10-06",23.5229,23.7993,22.4558,22.8397,493000.0],["2010-10-07",23.0316,23.1391,20.8973,21.9337,644800.0],["2010-10-08",21.3196,21.3426,20.3062,20.5442,950300.0],["2010-10-11",21.2351,23.592,21.0048,23.5152,1073800.0],["2010-10-12",24.4903,25.0968,22.7091,22.8397,1207800.0],["2010-10-13",23.0316,23.7149,22.7475,23.3464,593300.0],["2010-10-14",23.2619,24.3751,23.0316,23.6611,653000.0],["2010-10-15",24.0373,24.1832,22.7322,23.1851,416700.0],["2010-10-18",23.07,23.1084,22.0796,22.2332,451600.0],["2010-10-19",22.1717,22.4865,20.8282,21.2428,603900.0],["2010-10-20",21.5806,22.4635,21.5729,22.0182,618700.0],["2010-10-21",22.5556,22.6477,20.429,20.7438,626400.0],["2010-10-22",20.8052,20.8052,19.477,20.0298,927500.0],["2010-10-25",20.6209,21.3656,20.5365,20.8206,474100.0],["2010-10-26",20.8436,21.8416,20.6517,21.4961,542500.0],["2010-10-27",20.6517,23.4922,20.5749,23.4001,1260200.0],["2010-10-28",24.0757,24.1832,22.8166,23.2696,812900.0],["2010-10-29",23.0239,23.7916,22.4942,23.1467,980600.0],["2010-11-01",27.6916,28.6666,24.4672,26.9777,6228800.0],["2010-11-02",27.5765,27.9066,26.1792,27.1235,1629800.0],["2010-11-03",27.4229,30.2712,26.993,29.8796,2531000.0],["2010-11-04",31.0005,32.0523,28.0602,28.8048,2725800.0],["2010-11-05",28.0218,29.8413,27.1773,27.6302,4377000.0],["2010-11-08",27.9757,28.4056,26.2867,27.8529,1570700.0],["2010-11-09",28.1446,28.2214,26.9086,27.0621,840100.0],["2010-11-10",27.3538,27.3538,24.9509,25.757,1906000.0],["2010-11-11",25.4883,26.3405,24.9586,25.5344,1081600.0],["2010-11-12",24.9279,26.041,24.759,25.0584,1619100.0],["2010-11-15",25.496,25.7109,23.5383,24.1371,1533300.0],["2010-11-16",23.9912,24.2139,21.8032,22.4097,1969200.0],["2010-11-17",21.8877,22.095,19.5768,19.6613,4056300.0],["2010-11-18",20.0989,20.6133,18.502,18.8859,4188500.0],["2010-11-19",18.7093,20.0682,17.5654,20.0068,4509800.0],["2010-11-22",19.9223,20.2141,18.8168,19.7918,1706600.0],["2010-11-23",19.408,20.2524,19.0702,19.5538,1736300.0],["2010-11-24",19.93,20.905,19.6536,20.882,1592400.0],["2010-11-26",20.5902,21.0739,20.3292,20.69,551400.0],["2010-11-29",20.7284,20.8743,19.3158,19.5078,1186200.0],["2010-11-30",18.74,19.3542,17.0434,17.6345,2137900.0],["2010-12-01",18.1259,18.5865,16.767,16.8975,1742600.0],["2010-12-02",17.2123,18.0952,16.529,18.0184,1706300.0],["2010-12-03",18.0491,18.6172,17.7343,18.195,1022300.0],["2010-12-06",18.1566,18.8091,17.8111,18.1642,1116900.0],["2010-12-07",17.9493,18.1489,16.2066,16.5367,2685100.0],["2010-12-08",16.3601,16.9589,16.0914,16.2142,1040000.0],["2010-12-09",16.8361,17.266,16.2373,16.3217,1341500.0],["2010-12-10",16.6595,17.6499,16.6135,17.4963,1411600.0],["2010-12-13",17.9646,18.0337,16.2373,16.3601,1350100.0],["2010-12-14",16.2987,16.7286,15.6461,16.4983,1234700.0],["2010-12-15",16.4753,17.0818,16.4599,16.5444,619600.0],["2010-12-16",16.6672,16.7056,16.1221,16.4983,422200.0],["2010-12-17",16.4138,16.8898,16.1298,16.8898,695900.0],["2010-12-20",16.8668,16.982,16.2296,16.5751,556400.0],["2010-12-21",16.5981,17.5885,16.5751,17.1201,1293200.0],["2010-12-22",17.1739,17.2814,16.3755,16.767,584500.0],["2010-12-23",16.8207,17.2276,16.5136,17.0971,543700.0],["2010-12-27",16.982,17.005,16.5367,16.6288,272700.0],["2010-12-28",16.6979,16.7593,15.8227,16.076,574900.0],["2010-12-29",16.1682,16.1682,15.8457,15.9686,422900.0],["2010-12-30",16.0453,16.2296,15.1318,15.6845,883900.0],["2010-12-31",15.6154,15.6154,15.0857,15.4465,488300.0],["2011-01-03",15.7536,16.053,15.4695,15.8227,429200.0],["2011-01-04",15.8995,15.9455,15.2392,15.7613,323100.0],["2011-01-05",15.5233,16.6211,15.5233,16.5751,729200.0],["2011-01-06",16.4829,17.6192,16.4753,17.1892,1012900.0],["2011-01-07",17.2814,18.0875,17.0127,18.0568,1258600.0],["2011-01-10",18.1566,19.692,18.1566,19.6306,2022200.0],["2011-01-11",20.0452,20.3446,19.3081,19.9146,1233400.0],["2011-01-12",20.1219,21.381,20.1219,21.0662,1507100.0],["2011-01-13",21.0662,21.4808,20.2678,20.9127,1025200.0],["2011-01-14",20.5826,20.8052,19.7688,20.4367,1026600.0],["2011-01-18",20.6056,22.2562,20.3522,22.0489,1257100.0],["2011-01-19",22.0873,22.8013,21.5883,22.2408,1625500.0],["2011-01-20",21.4961,22.6093,20.9127,22.1334,1185800.0],["2011-01-21",22.1717,22.5786,22.0719,22.3867,672400.0],["2011-01-24",22.7168,24.4519,22.5019,24.2753,1540900.0],["2011-01-25",24.0219,24.2599,21.0893,21.4654,2122400.0],["2011-01-26",22.1871,22.594,20.3676,20.4367,2395900.0],["2011-01-27",20.7745,21.4501,20.1143,20.882,1070400.0],["2011-01-28",21.0509,21.2965,19.0548,19.216,1215200.0],["2011-01-31",19.408,20.2832,19.2391,20.0452,875300.0],["2011-02-01",20.383,21.0509,20.3599,20.8589,992300.0],["2011-02-02",20.7898,22.0489,20.7284,21.7418,1868100.0],["2011-02-03",21.642,21.9337,20.8052,21.6036,995800.0],["2011-02-04",21.3733,21.3733,20.4137,20.8436,831900.0],["2011-02-07",21.2044,22.6093,21.1584,22.1026,1233500.0],["2011-02-08",22.0182,22.0259,21.3119,21.5499,706100.0],["2011-02-09",21.9184,22.0336,21.0969,21.3887,622500.0],["2011-02-10",20.9587,21.7418,20.8436,21.7418,463600.0],["2011-02-11",21.5345,22.4712,21.4194,21.9414,1060500.0],["2011-02-14",22.5633,23.7609,22.2639,23.4308,1404200.0],["2011-02-15",23.3387,23.9912,21.9337,22.2408,1513500.0],["2011-02-16",22.878,23.1851,22.1103,22.6784,845900.0],["2011-02-17",22.5402,23.1007,22.379,22.6324,637100.0],["2011-02-18",23.3464,23.6074,22.5863,22.7782,1093900.0],["2011-02-22",22.379,23.3156,21.5345,21.7879,1456700.0],["2011-02-23",21.8109,22.4174,19.9607,21.143,1241900.0],["2011-02-24",21.2965,22.0489,20.7438,21.5115,942700.0],["2011-02-25",22.1948,22.4865,21.381,22.4481,1526600.0],["2011-02-28",24.6208,24.7282,21.3119,21.6343,7363800.0],["2011-03-01",21.4424,22.4788,20.1526,21.1967,2790400.0],["2011-03-02",21.3273,21.5729,20.2678,20.8206,1753400.0],["2011-03-03",21.5115,21.5192,19.4694,20.1757,3202000.0],["2011-03-04",20.1143,20.5211,19.5768,19.6076,1467300.0],["2011-03-07",19.8609,19.8609,18.2564,18.3408,2187500.0],["2011-03-08",18.5328,18.7016,17.8802,18.3331,1046200.0],["2011-03-09",18.0491,18.6863,18.0414,18.2871,1000000.0],["2011-03-10",17.8264,17.8264,17.0511,17.4272,1677100.0],["2011-03-11",16.8207,17.5424,16.6595,17.3581,965800.0],["2011-03-14",18.2103,19.5461,18.2103,19.0548,2275100.0],["2011-03-15",19.6613,20.7208,19.3849,20.5135,2612100.0],["2011-03-16",20.6824,20.6824,19.4003,19.4156,1372700.0],["2011-03-17",19.6076,19.9607,19.2007,19.4387,894100.0],["2011-03-18",19.5845,19.5845,18.0491,18.5404,1268200.0],["2011-03-21",19.0087,19.3465,18.7784,19.216,670200.0],["2011-03-22",19.1469,19.2314,18.8245,19.0625,534100.0],["2011-03-23",18.8859,19.6383,18.8168,19.6152,528100.0],["2011-03-24",19.7304,19.8532,19.3158,19.6459,425500.0],["2011-03-25",19.5845,19.7841,19.3235,19.5001,490800.0],["2011-03-28",19.7688,20.882,19.7688,20.5365,1584900.0],["2011-03-29",20.5442,20.8666,20.0375,20.4674,752900.0],["2011-03-30",20.7131,21.0125,20.3446,20.882,706900.0],["2011-03-31",21.166,21.1891,20.3753,20.7284,692500.0],["2011-04-01",20.9434,20.9511,19.9684,20.0989,623100.0],["2011-04-04",20.1066,20.3062,19.2314,19.477,598900.0],["2011-04-05",19.5692,19.9607,19.3235,19.7765,849300.0],["2011-04-06",19.7995,20.0375,19.3158,19.6843,416300.0],["2011-04-07",19.7304,19.9223,19.3849,19.7995,417900.0],["2011-04-08",19.8302,19.9607,19.2698,19.3772,431600.0],["2011-04-11",19.4156,19.5999,18.2717,18.6479,785000.0],["2011-04-12",18.4253,18.4253,17.8572,18.1796,580900.0],["2011-04-13",18.4253,18.8705,18.2487,18.7324,655600.0],["2011-04-14",18.6863,18.9166,18.0414,18.2717,532500.0],["2011-04-15",18.241,18.3869,17.9263,18.218,307900.0],["2011-04-18",18.0414,18.1182,17.2353,17.5424,737400.0],["2011-04-19",17.7036,17.9339,17.2967,17.8111,399200.0],["2011-04-20",18.264,18.5788,17.9723,18.4329,570200.0],["2011-04-21",18.6709,18.9934,18.2564,18.9934,409900.0],["2011-04-25",18.8629,18.932,18.3715,18.6402,395600.0],["2011-04-26",18.7247,19.2621,18.3869,19.2391,790400.0],["2011-04-27",19.1162,19.193,18.7861,19.0011,507000.0],["2011-04-28",18.9013,20.0221,18.74,19.8916,1454800.0],["2011-04-29",21.0585,21.2274,20.3062,20.8436,1671900.0],["2011-05-02",21.2582,21.7265,20.0912,20.8129,1528500.0],["2011-05-03",20.7208,20.7284,19.5001,19.9454,1120900.0],["2011-05-04",19.6076,19.9607,19.1469,19.953,600500.0],["2011-05-05",19.9607,20.5672,19.7534,20.191,471700.0],["2011-05-06",20.4981,20.8359,20.2832,20.5902,347300.0],["2011-05-09",20.7515,20.7591,20.0298,20.2985,393500.0],["2011-05-10",20.3446,21.0893,20.1066,20.8743,817400.0],["2011-05-11",20.644,21.5422,20.4674,21.1507,949700.0],["2011-05-12",20.9971,21.8723,20.7284,21.8109,1135600.0],["2011-05-13",22.2255,22.2562,21.1814,21.88,715700.0],["2011-05-16",21.6881,21.7188,20.9434,21.1123,893900.0],["2011-05-17",20.8897,21.0432,18.694,19.7995,1466300.0],["2011-05-18",20.1296,20.6363,19.6767,20.0298,1123900.0],["2011-05-19",20.1526,20.4367,19.5385,19.7841,597200.0],["2011-05-20",19.7381,20.0298,18.7324,18.8782,714100.0],["2011-05-23",18.5404,18.9089,17.6652,18.6326,685100.0],["2011-05-24",18.8322,19.0932,18.3715,18.502,444500.0],["2011-05-25",18.3639,18.5481,18.0414,18.3485,680300.0],["2011-05-26",18.4253,19.5385,18.4253,19.477,604400.0],["2011-05-27",19.6843,19.715,19.2007,19.4156,433800.0],["2011-05-31",20.452,20.4828,19.8072,19.9761,551500.0],["2011-06-01",20.0375,20.5211,18.8859,19.0932,606000.0],["2011-06-02",18.7631,19.5922,18.7247,19.1546,648500.0],["2011-06-03",18.6556,18.8705,17.8955,18.0107,1005100.0],["2011-06-06",18.003,18.1873,16.9205,17.0664,1014500.0],["2011-06-07",17.6576,18.0414,17.4503,17.8264,895800.0],["2011-06-08",17.5501,17.7497,15.9225,16.314,1299900.0],["2011-06-09",16.5674,16.8054,16.1221,16.6518,540600.0],["2011-06-10",16.5827,17.1509,15.5847,17.0434,1128600.0],["2011-06-13",17.6806,18.4022,17.3658,18.0414,1049900.0],["2011-06-14",18.4099,19.2391,18.3178,19.0625,702000.0],["2011-06-15",18.7631,19.8072,18.5711,19.193,1059300.0],["2011-06-16",19.2851,19.7688,18.6172,18.9013,378400.0],["2011-06-17",19.3005,19.4463,17.9263,18.1105,582600.0],["2011-06-20",18.456,18.456,17.2737,17.6576,366000.0],["2011-06-21",17.8111,18.2564,17.8111,18.0337,240400.0],["2011-06-22",17.9953,19.8993,17.7804,19.1776,1102500.0],["2011-06-23",18.8168,20.1219,17.9646,19.7074,1116100.0],["2011-06-24",19.669,20.2985,18.955,19.17,467300.0],["2011-06-27",19.3696,19.5231,19.0394,19.2928,290000.0],["2011-06-28",19.3772,19.692,19.0932,19.5768,212000.0],["2011-06-29",19.6229,19.7304,19.3235,19.6997,412500.0],["2011-06-30",20.191,20.8052,20.168,20.3599,612300.0],["2011-07-01",20.452,20.9587,19.8763,20.4367,293800.0],["2011-07-05",20.7131,20.7131,19.9914,20.4828,221800.0],["2011-07-06",20.4213,20.6824,19.5768,19.7688,378800.0],["2011-07-07",20.0912,20.1143,19.0241,19.9914,866400.0],["2011-07-08",20.0989,20.1526,19.3158,19.6459,632500.0],["2011-07-11",19.3926,19.4694,18.1105,18.4713,763500.0],["2011-07-12",18.2794,18.3255,16.744,17.504,1234000.0],["2011-07-13",17.6652,18.9396,17.6652,18.4329,713100.0],["2011-07-14",18.3178,18.5481,17.9032,18.1796,679900.0],["2011-07-15",18.3485,18.6095,17.8111,18.3869,372600.0],["2011-07-18",18.0644,18.8015,17.6115,18.7861,510600.0],["2011-07-19",18.9934,19.2698,18.7247,18.8782,439000.0],["2011-07-20",19.193,19.2621,18.978,19.1162,510400.0],["2011-07-21",19.0394,19.4617,18.241,18.456,974800.0],["2011-07-22",18.502,18.7707,18.3869,18.6786,397700.0],["2011-07-25",18.4406,18.7247,17.9263,18.0337,197600.0],["2011-07-26",17.8034,18.0644,17.5347,17.8879,533300.0],["2011-07-27",17.8188,17.8188,16.7593,16.8975,480100.0],["2011-07-28",16.8668,17.028,16.4676,16.6749,460200.0],["2011-07-29",16.4906,16.8591,15.9379,16.6595,638000.0],["2011-08-01",17.0894,17.5885,16.1298,16.552,708600.0],["2011-08-02",16.291,17.1585,16.2066,16.8284,457700.0],["2011-08-03",16.8131,17.005,16.007,16.8131,305000.0],["2011-08-04",16.5136,16.7133,15.0473,15.0627,814200.0],["2011-08-05",14.5944,14.8861,13.4197,14.3026,1388700.0],["2011-08-08",13.2739,13.4121,10.8172,11.7308,1823000.0],["2011-08-09",11.9227,12.6674,11.1319,12.0148,1170600.0],["2011-08-10",11.938,12.5138,11.3546,11.7461,975400.0],["2011-08-11",11.915,12.6597,11.7077,12.2067,1205300.0],["2011-08-12",12.6597,12.6597,11.5158,11.6924,915400.0],["2011-08-15",12.4754,12.9975,11.8997,12.867,902300.0],["2011-08-16",12.675,14.3256,12.4524,13.2432,1115100.0],["2011-08-17",13.2585,13.4197,12.2835,12.3833,844000.0],["2011-08-18",12.0686,12.13,11.1396,11.2778,414400.0],["2011-08-19",11.2548,11.5926,10.7481,10.917,576500.0],["2011-08-22",11.439,11.4467,10.3642,11.0782,1274500.0],["2011-08-23",11.0091,13.0128,11.0091,12.7518,785300.0],["2011-08-24",12.4831,13.4121,12.0609,13.3353,553400.0],["2011-08-25",13.2048,13.2508,12.4908,12.606,477000.0],["2011-08-26",12.2605,12.9591,12.176,12.7288,424800.0],["2011-08-29",13.128,13.1817,12.5369,12.8747,478900.0],["2011-08-30",12.6674,12.8593,12.3603,12.4601,555000.0],["2011-08-31",12.606,12.8132,12.368,12.5983,360900.0],["2011-09-01",12.4831,12.6674,12.0148,12.0455,325900.0],["2011-09-02",11.8536,11.8536,10.6252,10.7711,703100.0],["2011-09-06",10.2798,10.3642,9.8652,9.9804,546400.0],["2011-09-07",10.5408,10.6329,9.8345,9.9036,532300.0],["2011-09-08",10.1339,10.1723,8.9439,9.0744,833600.0],["2011-09-09",8.6752,8.7136,7.9152,8.1302,921000.0],["2011-09-12",8.0303,8.0303,7.3624,7.6542,782900.0],["2011-09-13",7.6618,8.1685,7.6081,7.8614,790800.0],["2011-09-14",7.9689,8.0611,7.5544,7.6926,593600.0],["2011-09-15",7.8307,7.9536,7.4469,7.539,392600.0],["2011-09-16",7.4776,7.5083,6.7559,6.9402,1058600.0],["2011-09-19",5.8347,5.9114,4.9441,4.9902,4200100.0],["2011-09-20",5.0132,5.0823,4.5142,4.5219,2976200.0],["2011-09-21",4.6293,4.8366,4.4221,4.4221,3576200.0],["2011-09-22",4.399,4.9518,4.1534,4.6831,2315200.0],["2011-09-23",4.6601,4.875,4.5219,4.6447,1351400.0],["2011-09-26",4.7522,4.8136,4.376,4.5603,1271200.0],["2011-09-27",4.7522,4.8136,4.4528,4.4758,1385300.0],["2011-09-28",4.6063,4.6063,3.854,3.9154,1545100.0],["2011-09-29",4.0382,4.0536,3.4931,3.8079,1602400.0],["2011-09-30",3.7541,3.9614,3.6083,3.7311,1149700.0],["2011-10-03",3.5776,3.8386,3.5622,3.616,856600.0],["2011-10-04",3.5008,4.5065,3.5008,4.3914,1800000.0],["2011-10-05",4.4067,4.9825,4.3606,4.8827,2414600.0],["2011-10-06",5.0669,5.3357,4.9902,5.2128,1355400.0],["2011-10-07",5.3664,5.4431,4.829,4.8366,1298700.0],["2011-10-10",5.0362,5.1821,4.9441,5.1514,659400.0],["2011-10-11",5.2435,5.7425,5.1821,5.5199,1515600.0],["2011-10-12",5.5583,6.0496,5.3894,6.0189,1419800.0],["2011-10-13",5.9882,6.9095,5.9882,6.8864,1539600.0],["2011-10-14",7.1398,7.4315,6.3721,6.4642,1507700.0],["2011-10-17",6.3337,6.7943,5.8347,6.3644,1319500.0],["2011-10-18",6.5947,6.8864,6.088,6.825,950000.0],["2011-10-19",6.7713,6.8941,6.1801,6.4028,903900.0],["2011-10-20",6.2569,6.4335,5.85,6.3874,812000.0],["2011-10-21",6.6024,6.8711,6.0957,6.3567,641200.0],["2011-10-24",6.8711,6.8711,6.3414,6.5717,1068900.0],["2011-10-25",6.3414,6.587,6.1955,6.2492,693400.0],["2011-10-26",6.4872,6.4872,6.065,6.2953,558600.0],["2011-10-27",6.7175,7.2012,6.4565,7.017,1304400.0],["2011-10-28",7.2473,7.5851,6.9479,7.5544,667000.0],["2011-10-31",7.4469,7.4469,6.9632,7.1014,416400.0],["2011-11-01",6.6254,6.7099,6.2723,6.564,564800.0],["2011-11-02",6.6101,6.9018,6.6024,6.802,360700.0],["2011-11-03",6.8941,6.9095,6.3337,6.6715,373100.0],["2011-11-04",6.6715,6.8174,6.4949,6.6024,358800.0],["2011-11-07",6.4258,6.6331,6.4028,6.564,181400.0],["2011-11-08",6.6101,6.7866,6.4105,6.6331,324100.0],["2011-11-09",6.4796,6.5256,6.0957,6.3107,404800.0],["2011-11-10",6.5333,6.5333,5.8884,5.9652,293500.0],["2011-11-11",6.042,6.2569,5.9191,5.9575,311400.0],["2011-11-14",5.6734,5.6734,5.09,5.1821,954300.0],["2011-11-15",5.3433,5.3433,4.9518,5.0593,393200.0],["2011-11-16",5.0055,5.0977,4.9134,5.0055,289500.0],["2011-11-17",5.0055,5.0669,4.7292,4.7522,290500.0],["2011-11-18",4.7829,4.829,4.4758,4.4758,458500.0],["2011-11-21",4.2301,4.4451,4.0075,4.376,633300.0],["2011-11-22",3.8002,4.2685,3.7311,4.0305,940100.0],["2011-11-23",4.0382,4.4528,3.9461,4.4221,623100.0],["2011-11-25",4.4374,4.6063,3.877,4.0075,563600.0],["2011-11-28",4.2532,4.3299,4.1227,4.1841,538200.0],["2011-11-29",4.2148,4.2762,3.9307,3.9614,310600.0],["2011-11-30",4.2225,4.7368,4.0536,4.6677,946000.0],["2011-12-01",4.591,4.9057,4.4912,4.7292,377800.0],["2011-12-02",4.8366,4.9134,4.4605,4.4912,337200.0],["2011-12-05",4.6063,4.7138,4.3453,4.5756,308300.0],["2011-12-06",4.4988,4.6063,4.3376,4.353,251400.0],["2011-12-07",4.2992,4.5833,4.2762,4.5526,265200.0],["2011-12-08",4.6524,4.6524,4.3376,4.4067,243000.0],["2011-12-09",4.5295,4.5295,4.2992,4.376,172000.0],["2011-12-12",4.2225,4.3223,4.1073,4.1457,192500.0],["2011-12-13",4.1227,4.2225,3.8616,3.9077,239800.0],["2011-12-14",3.7695,3.854,3.7311,3.7695,499500.0],["2011-12-15",3.7695,3.9,3.7234,3.7618,188200.0],["2011-12-16",3.7772,3.877,3.7234,3.8002,215000.0],["2011-12-19",3.8693,3.9077,3.7081,3.7695,248000.0],["2011-12-20",3.8616,4.2225,3.8386,4.1073,367800.0],["2011-12-21",4.1841,4.2148,3.9538,4.1073,227100.0],["2011-12-22",4.1764,4.5142,4.1534,4.4758,468500.0],["2011-12-23",4.5295,4.5295,4.2378,4.2608,273300.0],["2011-12-27",4.2301,4.2762,3.9154,3.9845,282400.0],["2011-12-28",4.0152,4.0152,3.8002,3.8386,450500.0],["2011-12-29",3.8386,4.1303,3.7925,3.8079,264400.0],["2011-12-30",3.7618,3.9,3.7465,3.8386,342000.0],["2012-01-03",4.0229,4.2225,3.9691,4.0305,812100.0],["2012-01-04",3.9845,4.0843,3.8616,3.8923,583100.0],["2012-01-05",3.8847,3.9461,3.8002,3.8309,398200.0],["2012-01-06",3.8386,3.8847,3.8079,3.8847,348200.0],["2012-01-09",4.0305,4.0305,3.8463,3.9691,228800.0],["2012-01-10",4.0689,4.1457,3.9538,3.9998,560200.0],["2012-01-11",4.0689,5.9191,4.0459,5.2819,3789000.0],["2012-01-12",5.2819,5.6427,4.8904,5.3894,1430500.0],["2012-01-13",5.2819,5.7579,4.9902,5.1053,1386100.0],["2012-01-17",5.2205,5.5122,5.113,5.2205,802300.0],["2012-01-18",5.2205,5.7042,5.1514,5.5583,1193000.0],["2012-01-19",5.5583,5.8347,4.9671,4.9902,1462100.0],["2012-01-20",5.0286,5.0593,4.7215,4.7982,774400.0],["2012-01-23",4.8059,4.9518,4.5449,4.7368,406500.0],["2012-01-24",4.7215,4.875,4.5372,4.6677,311100.0],["2012-01-25",4.6908,4.7982,4.4988,4.5449,454700.0],["2012-01-26",4.7292,4.9671,4.5756,4.7445,661000.0],["2012-01-27",4.829,5.3357,4.6677,5.2435,1310200.0],["2012-01-30",5.2051,5.374,5.0286,5.0669,817700.0],["2012-01-31",5.3664,5.3664,4.7215,4.9057,698200.0],["2012-02-01",4.9518,5.09,4.9518,4.9979,406800.0],["2012-02-02",4.9902,5.5045,4.9902,5.4431,909300.0],["2012-02-03",5.5429,5.6044,5.1207,5.5045,1778100.0],["2012-02-06",5.4278,5.9729,5.3971,5.8347,1243200.0],["2012-02-07",5.7809,6.2723,5.6197,6.111,1247100.0],["2012-02-08",6.2339,6.6177,5.9191,6.6024,1775700.0],["2012-02-09",6.7559,7.8077,6.6408,7.7309,3657700.0],["2012-02-10",7.5237,7.7156,6.9862,7.2012,1016300.0],["2012-02-13",7.7002,7.8307,6.8327,6.9095,575200.0],["2012-02-14",6.6024,6.7943,5.9882,6.111,901600.0],["2012-02-15",6.2185,6.5256,6.1418,6.2799,412500.0],["2012-02-16",6.2109,6.3644,5.9268,6.2262,345200.0],["2012-02-17",6.4642,7.0093,6.4642,6.7636,1212300.0],["2012-02-21",7.1168,7.2549,6.7713,7.1244,657000.0],["2012-02-22",6.9248,6.9709,6.541,6.7406,509800.0],["2012-02-23",6.3337,6.4949,6.1418,6.1648,658100.0],["2012-02-24",6.1955,6.3183,5.8347,5.9959,640700.0],["2012-02-27",5.9114,5.9191,5.566,5.7272,795500.0],["2012-02-28",5.8347,6.0343,5.7118,5.8654,541300.0],["2012-02-29",5.8347,5.9345,5.5276,5.589,322200.0],["2012-03-01",5.6044,5.7502,5.4662,5.5353,223000.0],["2012-03-02",5.5353,5.612,5.3126,5.3664,366600.0],["2012-03-05",5.5583,5.5583,4.9902,5.1053,291900.0],["2012-03-06",4.9748,4.9748,4.7675,4.829,619900.0],["2012-03-07",4.9057,4.9134,4.5295,4.5679,582000.0],["2012-03-08",4.0689,4.4144,3.9998,4.2532,1066300.0],["2012-03-09",4.2532,4.6677,4.2532,4.614,596500.0],["2012-03-12",4.7445,4.8904,4.6447,4.7982,748800.0],["2012-03-13",4.8366,5.1668,4.7675,5.0823,587700.0],["2012-03-14",5.0823,5.2128,4.9134,4.9441,393100.0],["2012-03-15",4.8904,5.1207,4.7599,5.0132,260400.0],["2012-03-16",5.09,5.3126,5.0209,5.1821,735900.0],["2012-03-19",5.1821,5.2973,4.9595,5.0439,221400.0],["2012-03-20",5.0516,5.4815,4.6908,5.328,1334300.0],["2012-03-21",5.328,5.328,4.9288,4.9288,415900.0],["2012-03-22",4.7829,5.0209,4.7138,4.9288,218100.0],["2012-03-23",4.9134,5.0669,4.7675,5.0593,257400.0],["2012-03-26",5.1975,5.2896,4.9902,5.0209,485400.0],["2012-03-27",5.0439,5.1821,4.8597,4.9979,240900.0],["2012-03-28",4.9288,5.1284,4.7829,5.0593,544700.0],["2012-03-29",4.9671,5.0362,4.7522,4.9671,612500.0],["2012-03-30",4.9825,5.0516,4.6217,4.6831,310400.0],["2012-04-02",4.6677,4.6754,4.2916,4.4451,547100.0],["2012-04-03",4.4758,4.5679,4.3146,4.376,370800.0],["2012-04-04",4.2455,4.3223,4.1227,4.2839,384600.0],["2012-04-05",4.2301,4.3837,4.0305,4.1917,325800.0],["2012-04-09",4.0305,4.0612,3.9384,3.9691,215200.0],["2012-04-10",4.0075,4.3376,4.0075,4.138,282800.0],["2012-04-11",4.3376,4.4912,4.2839,4.376,257600.0],["2012-04-12",4.3683,4.5065,4.2839,4.3837,135500.0],["2012-04-13",4.4912,4.4988,4.0536,4.0996,348600.0],["2012-04-16",4.2762,4.2992,4.0689,4.0996,164300.0],["2012-04-17",4.2532,4.5219,4.115,4.4681,413100.0],["2012-04-18",4.5603,4.5603,4.2916,4.3606,112000.0],["2012-04-19",4.4144,4.5142,4.3683,4.399,89300.0],["2012-04-20",4.399,4.4297,4.1534,4.2225,222900.0],["2012-04-23",4.0996,4.138,3.9461,4.0229,219200.0],["2012-04-24",3.9538,4.1073,3.9538,4.0689,191400.0],["2012-04-25",4.1457,4.2071,4.0382,4.138,106800.0],["2012-04-26",4.1073,4.2608,4.0843,4.2225,92600.0],["2012-04-27",4.1917,4.2148,4.1073,4.1534,185800.0],["2012-04-30",4.0689,4.4221,4.0689,4.2071,397200.0],["2012-05-01",4.5756,4.5756,4.3453,4.4067,330300.0],["2012-05-02",4.3683,4.4221,4.2225,4.2608,110000.0],["2012-05-03",4.2148,4.3299,4.1841,4.2532,126000.0],["2012-05-04",4.2916,4.3376,4.1303,4.2378,199800.0],["2012-05-07",4.1917,4.3299,4.1303,4.1687,194000.0],["2012-05-08",4.138,4.3606,4.1227,4.1227,286000.0],["2012-05-09",4.0689,4.1917,4.0305,4.1073,240900.0],["2012-05-10",4.1073,4.1764,4.0766,4.1227,248600.0],["2012-05-11",4.0766,4.2608,4.0766,4.1534,304900.0],["2012-05-14",4.0766,4.3069,4.0766,4.2532,293400.0],["2012-05-15",4.1917,4.376,4.0305,4.0382,224000.0],["2012-05-16",4.0843,4.2608,4.0689,4.0843,302800.0],["2012-05-17",4.3606,4.3606,3.5545,3.639,550900.0],["2012-05-18",3.6697,3.6697,3.2014,3.3165,601700.0],["2012-05-21",3.3165,3.3549,3.2167,3.3012,188300.0],["2012-05-22",3.3396,3.424,3.0786,3.1784,272500.0],["2012-05-23",3.0018,3.1784,2.8866,3.1246,295000.0],["2012-05-24",3.2935,3.2935,2.7791,2.8636,280400.0],["2012-05-25",2.8789,3.0248,2.8406,2.9173,145200.0],["2012-05-29",2.9404,3.0171,2.8406,2.9941,254100.0],["2012-05-30",2.9404,3.0171,2.8559,2.9941,128600.0],["2012-05-31",2.9711,3.0018,2.8943,2.9941,143600.0],["2012-06-01",2.9557,3.0632,2.8636,2.9557,185500.0],["2012-06-04",3.0171,3.0555,2.9634,3.0248,125000.0],["2012-06-05",3.0402,3.2475,2.948,3.186,128200.0],["2012-06-06",3.2244,3.3089,3.0786,3.1016,170000.0],["2012-06-07",3.1246,3.2475,3.0402,3.0402,61000.0],["2012-06-08",3.0555,3.1937,2.9941,3.1246,45300.0],["2012-06-11",3.2244,3.2244,3.0248,3.0325,211400.0],["2012-06-12",3.0786,3.3549,3.0709,3.2551,179600.0],["2012-06-13",3.2782,3.2782,3.1093,3.1323,88700.0],["2012-06-14",3.0862,3.1246,2.902,2.9173,138300.0],["2012-06-15",2.8406,3.1246,2.8406,3.1016,389000.0],["2012-06-18",3.0786,3.2782,3.0018,3.2705,250000.0],["2012-06-19",3.2321,3.4778,3.2167,3.4778,227600.0],["2012-06-20",3.2244,3.3012,3.1016,3.1553,255100.0],["2012-06-21",3.1246,3.3012,3.0786,3.3012,130100.0],["2012-06-22",3.2858,3.3242,3.0402,3.186,94500.0],["2012-06-25",3.0939,3.1553,2.9941,3.0402,93700.0],["2012-06-26",3.0325,3.0325,2.6486,2.6947,433600.0],["2012-06-27",2.7638,2.7715,2.6102,2.6179,128300.0],["2012-06-28",2.5795,2.6563,2.3492,2.5335,409200.0],["2012-06-29",2.8022,2.8406,2.6102,2.641,99100.0],["2012-07-02",2.664,2.7254,2.5795,2.6256,92100.0],["2012-07-03",2.6486,2.8022,2.6256,2.7484,183600.0],["2012-07-05",2.7101,2.7254,2.6179,2.6179,94500.0],["2012-07-06",2.664,2.7791,2.6179,2.6793,52900.0],["2012-07-09",2.5258,2.6486,2.5104,2.5872,62900.0],["2012-07-10",2.5795,2.5872,2.403,2.4721,96600.0],["2012-07-11",2.4567,2.5642,2.3876,2.5181,91100.0],["2012-07-12",2.426,2.5104,2.403,2.4183,57100.0],["2012-07-13",2.4721,2.5181,2.4721,2.5181,26500.0],["2012-07-16",2.4951,2.5565,2.4567,2.4797,58100.0],["2012-07-17",2.4567,2.4874,2.3953,2.4413,67000.0],["2012-07-18",2.4106,2.4567,2.3876,2.4413,86500.0],["2012-07-19",2.4567,2.5335,2.3876,2.426,57000.0],["2012-07-20",2.3876,2.403,2.2417,2.2417,201200.0],["2012-07-23",2.1573,2.1573,2.0728,2.1112,89900.0],["2012-07-24",2.1496,2.1496,2.0114,2.0728,123100.0],["2012-07-25",2.0959,2.0959,1.9654,1.973,91700.0],["2012-07-26",1.9577,2.0805,1.9423,1.9884,99500.0],["2012-07-27",2.0114,2.0114,1.9423,1.973,74300.0],["2012-07-30",1.9577,2.0575,1.7811,1.8425,147600.0],["2012-07-31",1.8348,2.0575,1.6429,1.6967,219000.0],["2012-08-01",1.7811,1.9423,1.712,1.735,126200.0],["2012-08-02",1.7811,1.7965,1.5815,1.6122,119700.0],["2012-08-03",1.6276,1.6583,1.5354,1.5431,85600.0],["2012-08-06",1.5738,1.7043,1.5738,1.6967,211500.0],["2012-08-07",1.7811,1.973,1.7811,1.9039,297300.0],["2012-08-08",1.9654,2.0268,1.8118,1.9961,134500.0],["2012-08-09",1.973,2.0652,1.8656,1.9193,112900.0],["2012-08-10",1.8195,1.9961,1.8118,1.9884,39200.0],["2012-08-13",1.9347,1.9961,1.8502,1.8656,56200.0],["2012-08-14",1.8502,1.95,1.8272,1.8809,25100.0],["2012-08-15",1.8579,1.9193,1.8425,1.8886,27700.0],["2012-08-16",1.8732,1.95,1.8118,1.8579,78500.0],["2012-08-17",1.9039,1.95,1.8195,1.8579,47900.0],["2012-08-20",1.8732,2.188,1.8732,2.1343,289300.0],["2012-08-21",2.1112,2.2878,2.0805,2.1189,205800.0],["2012-08-22",2.0882,2.2878,2.0345,2.2801,112600.0],["2012-08-23",2.3032,2.3032,2.2034,2.2494,143100.0],["2012-08-24",2.3108,2.3262,2.1803,2.188,105000.0],["2012-08-27",2.1266,2.5949,2.1266,2.5488,254400.0],["2012-08-28",2.6026,2.8175,2.5872,2.8022,329800.0],["2012-08-29",2.7638,2.7638,2.4183,2.4183,205000.0],["2012-08-30",2.426,2.449,2.2724,2.3185,106800.0],["2012-08-31",2.3262,2.5104,2.3262,2.4644,74200.0],["2012-09-04",2.4644,2.4644,2.3032,2.3339,207200.0],["2012-09-05",2.1496,2.2571,2.0882,2.2341,151600.0],["2012-09-06",2.188,2.2801,2.1112,2.2571,84200.0],["2012-09-07",2.2264,2.3876,2.2264,2.3799,56800.0],["2012-09-10",2.4337,2.6026,2.3799,2.5719,130000.0],["2012-09-11",2.5719,2.7254,2.5412,2.7254,106100.0],["2012-09-12",2.7024,2.7638,2.6563,2.7254,84500.0],["2012-09-13",2.7254,2.8022,2.7254,2.7868,94200.0],["2012-09-14",2.7945,2.8175,2.6102,2.6793,141400.0],["2012-09-17",2.6486,2.6793,2.4951,2.5488,84400.0],["2012-09-18",2.4951,2.6102,2.4951,2.5949,30700.0],["2012-09-19",2.6256,2.7254,2.4567,2.5488,132300.0],["2012-09-20",2.4797,2.6026,2.426,2.5412,61100.0],["2012-09-21",2.6256,2.8022,2.5719,2.8022,176600.0],["2012-09-24",2.7561,2.9941,2.7177,2.9634,171000.0],["2012-09-25",2.9327,3.0402,2.902,3.0402,185200.0],["2012-09-26",2.8943,3.0402,2.8406,2.9788,62900.0],["2012-09-27",2.9788,2.9788,2.8406,2.8866,38900.0],["2012-09-28",2.8482,2.925,2.8482,2.9097,26200.0],["2012-10-01",2.948,2.9941,2.8866,2.9327,26500.0],["2012-10-02",2.9711,2.9711,2.9404,2.9557,17300.0],["2012-10-03",2.925,2.948,2.8406,2.8636,20600.0],["2012-10-04",2.8482,3.5776,2.6486,3.3089,518000.0],["2012-10-05",3.2628,3.2628,3.0478,3.0478,171300.0],["2012-10-08",3.0709,3.0709,2.9327,2.9711,28900.0],["2012-10-09",2.948,3.0248,2.7561,2.7868,91500.0],["2012-10-10",2.7638,2.7638,2.6179,2.6793,101700.0],["2012-10-11",2.664,3.0709,2.664,2.9097,142000.0],["2012-10-12",2.9557,2.9557,2.8099,2.8636,31200.0],["2012-10-15",2.8406,3.0555,2.8099,3.0478,81100.0],["2012-10-16",3.0709,3.0709,2.9557,3.0248,42100.0],["2012-10-17",3.0248,3.0325,2.8175,2.902,60000.0],["2012-10-18",3.0018,3.0709,2.925,3.0171,61700.0],["2012-10-19",3.0095,3.0095,2.7638,2.7868,107300.0],["2012-10-22",2.8789,2.902,2.7254,2.8866,39900.0],["2012-10-23",2.8789,2.9097,2.7331,2.8252,25600.0],["2012-10-24",2.8559,2.8713,2.8252,2.8329,12700.0],["2012-10-25",2.8099,2.9097,2.8099,2.8943,26600.0],["2012-10-26",2.8559,2.9097,2.8406,2.9097,33800.0],["2012-10-31",2.8559,3.0248,2.8559,3.0248,33100.0],["2012-11-01",3.0402,3.0632,2.9404,3.0171,24000.0],["2012-11-02",2.9864,3.0248,2.8099,2.9557,25700.0],["2012-11-05",2.8943,3.0325,2.8713,3.0095,14400.0],["2012-11-06",3.0555,3.0555,2.8252,2.9788,121700.0],["2012-11-07",2.9404,2.9711,2.8636,2.9557,22600.0],["2012-11-08",2.925,2.9327,2.8252,2.8406,40000.0],["2012-11-09",2.8252,2.9097,2.7638,2.9097,31000.0],["2012-11-12",2.8713,2.9711,2.687,2.8866,46200.0],["2012-11-13",2.8482,2.9634,2.7177,2.8559,121600.0],["2012-11-14",2.7868,2.8022,2.664,2.6717,64900.0],["2012-11-15",2.687,2.6947,2.5488,2.6947,42900.0],["2012-11-16",2.6486,2.6947,2.5488,2.5565,50300.0],["2012-11-19",2.5719,2.7868,2.4413,2.6947,64100.0],["2012-11-20",2.7254,2.8329,2.6717,2.7254,56200.0],["2012-11-21",2.6102,2.7561,2.6102,2.6947,32900.0],["2012-11-23",2.664,2.7024,2.6563,2.687,23000.0],["2012-11-26",2.687,3.0402,2.687,3.0402,93700.0],["2012-11-27",3.0248,3.1477,2.9173,3.1477,132300.0],["2012-11-28",3.1477,3.4547,3.1477,3.4087,148600.0],["2012-11-29",3.3165,3.5085,3.0939,3.3626,115800.0],["2012-11-30",3.3626,3.4394,3.1477,3.2628,103100.0],["2012-12-03",3.2167,3.3165,3.1553,3.2167,39900.0],["2012-12-04",3.2244,3.2705,3.163,3.1937,31500.0],["2012-12-05",3.1937,3.3396,3.1937,3.2628,55500.0],["2012-12-06",3.2628,3.2628,3.1477,3.163,78800.0],["2012-12-07",3.4778,3.9461,3.3242,3.5929,784800.0],["2012-12-10",3.9077,4.1457,3.7158,3.9307,542500.0],["2012-12-11",3.9307,4.0612,3.8847,4.0612,289900.0],["2012-12-12",4.2455,5.1437,4.1994,4.852,979200.0],["2012-12-13",4.7675,4.8673,4.4988,4.6524,333000.0],["2012-12-14",4.5756,4.8673,4.5219,4.5679,362700.0],["2012-12-17",4.6217,4.8673,4.4988,4.7599,325900.0],["2012-12-18",4.7599,5.0669,4.6831,5.0055,351800.0],["2012-12-19",5.09,5.4815,5.0823,5.2282,511400.0],["2012-12-20",5.2742,5.374,4.5679,4.7906,460500.0],["2012-12-21",4.5679,4.7445,4.376,4.376,542000.0],["2012-12-24",4.5065,4.5065,4.2455,4.2608,104200.0],["2012-12-26",4.3069,4.6831,4.3069,4.4835,360000.0],["2012-12-27",4.5756,4.6063,4.2992,4.4605,179900.0],["2012-12-28",4.3299,4.8827,4.3223,4.5986,370400.0],["2012-12-31",4.5986,4.7906,4.5986,4.7675,222600.0],["2013-01-02",5.0362,5.113,4.8366,4.9979,225300.0],["2013-01-03",5.1744,5.6811,5.09,5.4969,735800.0],["2013-01-04",5.5045,5.6965,4.9595,5.0593,527100.0],["2013-01-07",5.1437,5.2742,5.0132,5.1053,282700.0],["2013-01-08",5.0132,5.4508,4.9902,5.4124,301500.0],["2013-01-09",5.4662,5.7963,5.4124,5.7118,724100.0],["2013-01-10",5.7349,5.7963,5.4662,5.7502,404900.0],["2013-01-11",5.7963,5.7963,5.6427,5.7195,163800.0],["2013-01-14",5.7349,5.7579,5.4585,5.7118,190600.0],["2013-01-15",5.6888,5.6888,5.4892,5.5429,137700.0],["2013-01-16",5.5429,5.6044,5.2666,5.328,158400.0],["2013-01-17",5.3971,5.6044,5.3971,5.4662,158000.0],["2013-01-18",5.4662,5.566,5.2589,5.2896,164000.0],["2013-01-22",5.3203,5.9498,5.3203,5.9345,401000.0],["2013-01-23",5.9882,5.9882,5.5736,5.6351,343400.0],["2013-01-24",5.6658,5.8884,5.6658,5.8577,269600.0],["2013-01-25",5.8654,6.065,5.7272,5.7963,280800.0],["2013-01-28",5.85,5.8654,5.7195,5.8193,315100.0],["2013-01-29",5.7963,5.9498,5.6811,5.804,139400.0],["2013-01-30",5.804,6.0266,5.7042,5.7349,162000.0],["2013-01-31",5.6888,5.8577,5.5583,5.8193,150700.0],["2013-02-01",5.8807,5.9729,5.7272,5.7809,78700.0],["2013-02-04",5.7195,6.326,5.6888,5.7963,364000.0],["2013-02-05",5.8654,6.2723,5.8654,6.2416,286000.0],["2013-02-06",6.3414,6.5103,6.2339,6.4719,248400.0],["2013-02-07",6.5026,6.6485,6.1878,6.2262,265200.0],["2013-02-08",6.1725,6.3874,5.9498,6.1494,223300.0],["2013-02-11",6.2723,6.6868,6.2109,6.6254,334500.0],["2013-02-12",6.6792,7.1398,6.6792,7.0016,447100.0],["2013-02-13",7.1398,7.301,6.6792,6.8557,390000.0],["2013-02-14",6.9632,7.562,6.8711,7.4315,400300.0],["2013-02-15",7.5851,7.6004,7.063,7.1935,412500.0],["2013-02-19",7.2549,7.6388,7.2319,7.4085,439900.0],["2013-02-20",7.6772,7.7309,7.301,7.3931,478700.0],["2013-02-21",7.3931,7.4776,6.2185,6.4949,764800.0],["2013-02-22",6.6638,6.8711,6.6101,6.7175,264600.0],["2013-02-25",6.9632,7.1782,6.6024,6.6177,285700.0],["2013-02-26",6.6945,6.8097,6.2416,6.3721,230400.0],["2013-02-27",6.0957,6.3721,5.9575,6.326,335900.0],["2013-02-28",6.5256,6.6561,6.2185,6.2492,234500.0],["2013-03-01",6.2185,6.3337,5.9652,6.0189,133800.0],["2013-03-04",6.1725,6.1725,5.2282,5.2358,616400.0],["2013-03-05",5.2973,5.7042,5.2589,5.5276,331000.0],["2013-03-06",5.6197,5.8347,5.566,5.7195,275900.0],["2013-03-07",5.6427,5.7886,5.6351,5.6888,102400.0],["2013-03-08",5.6658,5.6658,5.4738,5.6044,96400.0],["2013-03-11",5.6427,5.6504,5.0286,5.0362,421100.0],["2013-03-12",4.9902,5.374,4.8059,5.3357,455200.0],["2013-03-13",5.351,5.4355,5.1668,5.351,301600.0],["2013-03-14",5.3587,5.4124,5.0516,5.1744,285900.0],["2013-03-15",5.0823,5.1284,4.6831,4.7292,698300.0],["2013-03-18",4.6677,4.6677,4.4221,4.4451,608700.0],["2013-03-19",4.4144,4.7445,4.353,4.4067,344300.0],["2013-03-20",4.5065,4.7061,4.4067,4.5833,343700.0],["2013-03-21",4.5295,4.6677,4.4221,4.4681,253900.0],["2013-03-22",4.4528,4.5065,4.2225,4.2301,456700.0],["2013-03-25",4.161,4.2455,3.8923,3.9384,441600.0],["2013-03-26",3.9538,4.1227,3.8923,3.9307,231500.0],["2013-03-27",3.9154,3.9614,3.7772,3.7925,303500.0],["2013-03-28",3.8232,3.8693,3.5085,3.5622,443100.0],["2013-04-01",3.5853,3.6006,3.1707,3.2244,445000.0],["2013-04-02",3.2244,3.4164,3.2091,3.2321,274100.0],["2013-04-03",3.2782,3.3703,3.0402,3.1016,392800.0],["2013-04-04",3.1477,3.3549,3.1246,3.2475,291200.0],["2013-04-05",3.2321,3.3165,3.0786,3.186,437900.0],["2013-04-08",3.3396,3.9768,3.2858,3.8386,1133400.0],["2013-04-09",4.1457,4.7829,3.9921,4.4528,2112900.0],["2013-04-10",4.2608,4.6677,3.9921,4.1457,1245800.0],["2013-04-11",4.1687,4.5295,3.9307,4.3146,644600.0],["2013-04-12",4.2301,4.4912,4.1073,4.3837,378200.0],["2013-04-15",4.3683,4.4528,3.6851,3.7004,626300.0],["2013-04-16",3.8923,3.9461,3.7695,3.854,223100.0],["2013-04-17",3.7772,4.0536,3.6851,3.7388,275500.0],["2013-04-18",3.9384,3.9384,3.6927,3.7695,131300.0],["2013-04-19",3.8463,3.923,3.6927,3.923,147500.0],["2013-04-22",3.923,4.1457,3.9154,4.1457,245800.0],["2013-04-23",4.1457,4.5526,4.0843,4.353,318400.0],["2013-04-24",4.376,5.0593,4.376,5.0209,666900.0],["2013-04-25",5.1437,5.2128,4.8059,5.0669,414400.0],["2013-04-26",5.0362,5.7656,4.9364,5.7195,749600.0],["2013-04-29",5.804,6.2876,5.612,5.7042,901300.0],["2013-04-30",5.7195,5.9114,5.2589,5.4124,636900.0],["2013-05-01",5.2589,5.3126,4.9825,5.0209,386100.0],["2013-05-02",5.0669,5.6044,5.0593,5.4969,376900.0],["2013-05-03",5.4969,5.6197,5.2282,5.2666,386000.0],["2013-05-06",5.3049,5.4892,5.113,5.3049,278600.0],["2013-05-07",5.2589,5.2742,4.8213,4.8827,425300.0],["2013-05-08",4.8366,4.8366,4.637,4.7061,496600.0],["2013-05-09",4.6447,5.136,4.5142,4.9288,501900.0],["2013-05-10",4.9748,5.566,4.9288,5.4201,753300.0],["2013-05-13",5.4508,6.0343,5.4508,5.6274,999900.0],["2013-05-14",5.4508,5.6044,5.2358,5.3126,675000.0],["2013-05-15",5.3894,5.9882,5.351,5.4355,825400.0],["2013-05-16",5.5736,5.7733,5.4124,5.5736,426300.0],["2013-05-17",5.5199,5.8423,5.5122,5.7809,436700.0],["2013-05-20",6.0266,7.063,6.0112,6.9786,1931900.0],["2013-05-21",7.3701,8.015,6.802,7.04,2238500.0],["2013-05-22",7.1014,7.1014,6.1187,6.3797,761600.0],["2013-05-23",5.9268,6.6715,5.8961,6.5563,506900.0],["2013-05-24",6.6945,6.9325,6.4181,6.7175,404900.0],["2013-05-28",7.3087,7.3164,6.4181,6.7559,629400.0],["2013-05-29",6.5256,6.9095,6.4412,6.5256,344300.0],["2013-05-30",6.7483,6.8174,6.4642,6.6024,172000.0],["2013-05-31",6.4488,6.6177,5.9729,6.0957,304600.0],["2013-06-03",6.1571,6.3951,5.7656,6.1418,332700.0],["2013-06-04",6.1571,6.7406,6.1571,6.3951,509500.0],["2013-06-05",6.1418,6.4796,5.9882,6.2109,301100.0],["2013-06-06",6.1494,6.5717,6.1494,6.5026,360600.0],["2013-06-07",7.3624,7.8691,6.8557,7.063,2096100.0],["2013-06-10",7.04,7.4699,6.5717,7.3087,1328100.0],["2013-06-11",7.0784,7.1475,6.6638,6.9555,551700.0],["2013-06-12",6.9095,7.0323,6.4335,6.5333,414400.0],["2013-06-13",6.5256,6.9479,6.4565,6.8788,325700.0],["2013-06-14",6.8941,6.9325,6.5794,6.7252,219600.0],["2013-06-17",6.9479,7.2933,6.8097,7.0093,581500.0],["2013-06-18",6.9172,7.1705,6.8788,6.9095,232300.0],["2013-06-19",6.9018,6.9018,6.4796,6.564,505800.0],["2013-06-20",6.4565,6.7175,6.1187,6.1878,465200.0],["2013-06-21",6.3721,6.5256,6.1034,6.5256,494400.0],["2013-06-24",6.2723,6.2723,5.566,5.7118,793000.0],["2013-06-25",5.8654,5.9268,5.6888,5.7195,463500.0],["2013-06-26",5.8884,6.4488,5.7733,6.349,878000.0],["2013-06-27",6.3107,7.1398,6.3107,7.0016,1272200.0],["2013-06-28",6.802,7.2166,6.7559,6.9402,613100.0],["2013-07-01",7.1398,7.6388,7.1014,7.539,1380500.0],["2013-07-02",7.5237,7.8384,7.0477,7.1551,1297800.0],["2013-07-03",6.9862,7.5237,6.9095,7.3548,726800.0],["2013-07-05",7.5774,8.4449,7.4929,8.4449,1604600.0],["2013-07-08",8.752,8.9363,8.0687,8.3528,1258600.0],["2013-07-09",8.3912,8.4449,7.3701,7.4699,1567400.0],["2013-07-10",7.5467,7.9689,7.5083,7.8922,542900.0],["2013-07-11",8.0611,8.1302,7.7924,7.8538,491300.0],["2013-07-12",7.8077,8.0611,7.7693,7.8307,282900.0],["2013-07-15",8.0994,9.3662,8.0073,9.2357,1933600.0],["2013-07-16",9.1819,9.6886,8.7059,9.5428,1353100.0],["2013-07-17",9.4813,9.8115,9.1666,9.6733,580800.0],["2013-07-18",9.6349,9.9343,9.3355,9.3508,455700.0],["2013-07-19",9.2126,9.5197,8.9439,9.4506,346000.0],["2013-07-22",9.6118,10.5638,9.5965,10.4487,893800.0],["2013-07-23",10.6406,10.9016,9.988,10.0955,918500.0],["2013-07-24",10.1723,10.4333,9.988,10.0418,478800.0],["2013-07-25",9.8959,10.2491,9.4737,10.2107,493200.0],["2013-07-26",9.8422,10.2183,9.7807,9.8959,349400.0],["2013-07-29",10.3642,10.94,10.1339,10.6252,927700.0],["2013-07-30",10.8556,11.0014,10.487,10.5869,514300.0],["2013-07-31",10.6713,11.3546,10.6713,11.1934,609400.0],["2013-08-01",11.3622,11.5542,10.8325,10.9707,525100.0],["2013-08-02",11.0552,11.2855,10.3105,10.4026,473200.0],["2013-08-05",10.441,11.1166,10.441,10.8556,503300.0],["2013-08-06",10.94,11.1319,9.5965,9.965,829500.0],["2013-08-07",9.8806,10.3642,9.5351,9.5735,991800.0],["2013-08-08",10.2798,10.3412,9.6042,9.6272,636600.0],["2013-08-09",9.5965,10.0878,9.2126,9.9113,644800.0],["2013-08-12",9.8959,10.7788,9.8498,10.6022,773200.0],["2013-08-13",10.7481,11.1703,10.4026,10.4026,927500.0],["2013-08-14",11.6463,11.9918,10.7865,10.9093,2896600.0],["2013-08-15",11.155,11.155,10.5024,10.6867,960800.0],["2013-08-16",10.7558,11.1703,10.6329,11.0705,566600.0],["2013-08-19",11.0552,11.1012,9.7424,9.8882,952400.0],["2013-08-20",10.0802,10.7481,9.9113,10.6176,579400.0],["2013-08-21",10.2951,11.3776,10.2874,11.1626,1473800.0],["2013-08-22",11.3623,11.4774,10.6943,11.2548,866800.0],["2013-08-23",11.3546,11.4774,11.0628,11.2471,376600.0],["2013-08-26",11.4006,12.1914,11.3776,11.4851,1825000.0],["2013-08-27",10.9477,11.4006,10.8248,11.201,632000.0],["2013-08-28",11.1089,11.4697,10.8248,11.2932,408500.0],["2013-08-29",11.5465,11.8997,11.3853,11.7,963400.0],["2013-08-30",11.9457,12.4678,11.8152,12.2451,1202200.0],["2013-09-03",12.652,14.1644,12.2912,14.0262,2147700.0],["2013-09-04",13.9034,14.5867,13.3967,14.5022,1629400.0],["2013-09-05",14.5867,14.9859,14.2489,14.4945,890800.0],["2013-09-06",14.4255,14.4331,13.627,14.1184,1090400.0],["2013-09-09",14.5099,14.9705,14.3564,14.9014,1054500.0],["2013-09-10",15.2776,15.4005,14.4869,14.7018,956900.0],["2013-09-11",14.6634,14.9936,14.126,14.2949,722500.0],["2013-09-12",14.2719,14.341,13.1127,13.7959,1097200.0],["2013-09-13",13.7575,14.6865,13.4428,14.6865,837000.0],["2013-09-16",15.0473,15.2546,14.1951,14.3717,958300.0],["2013-09-17",13.5119,13.6501,12.7288,13.5656,1947200.0],["2013-09-18",13.5963,13.7806,12.9745,13.1894,1262900.0],["2013-09-19",13.2048,13.2815,12.6136,12.652,1645800.0],["2013-09-20",13.2585,14.5099,13.0589,13.3276,6957900.0],["2013-09-23",13.4351,13.7959,12.913,13.7422,1304900.0],["2013-09-24",13.7038,14.8554,13.6654,14.4178,1505100.0],["2013-09-25",14.4485,15.5003,14.4485,15.3083,1779700.0],["2013-09-26",15.6845,16.7747,15.5079,16.4062,2126500.0],["2013-09-27",16.6288,17.3351,16.506,17.2737,1374000.0],["2013-09-30",16.8438,17.9646,16.7209,17.3121,1435500.0],["2013-10-01",17.527,18.2948,17.3658,18.2717,1471300.0],["2013-10-02",18.1566,18.5788,17.4887,18.5404,1850300.0],["2013-10-03",18.3869,19.1085,17.7266,18.2871,968900.0],["2013-10-04",18.6326,18.6556,17.3965,17.9646,1446100.0],["2013-10-07",17.8341,18.2333,17.5961,17.7957,922300.0],["2013-10-08",17.98,18.4099,15.9455,16.7977,2231300.0],["2013-10-09",16.8591,17.1816,15.2239,15.8918,1791700.0],["2013-10-10",16.5444,17.4196,16.4522,17.2046,1242700.0],["2013-10-11",17.4887,18.0798,17.2046,17.6038,1055200.0],["2013-10-14",17.0664,17.765,16.7209,17.5347,789400.0],["2013-10-15",17.7957,18.4099,17.2276,17.4656,1219400.0],["2013-10-16",17.8341,18.0184,17.4042,17.8802,659900.0],["2013-10-17",18.8475,20.1526,18.7477,19.9607,3243400.0],["2013-10-18",20.6286,20.6363,19.9684,20.1143,1772900.0],["2013-10-21",20.5288,20.8359,19.3849,19.5999,1945100.0],["2013-10-22",19.8686,20.5288,18.3562,20.4751,2265800.0],["2013-10-23",20.0759,20.1296,18.9934,19.0625,1363200.0],["2013-10-24",19.4463,20.1526,19.1316,19.4924,1127400.0],["2013-10-25",19.3926,19.6306,17.5808,17.6576,1893900.0],["2013-10-28",17.9877,18.0107,14.6327,15.4772,4108800.0],["2013-10-29",16.007,17.22,15.8611,17.1892,2081300.0],["2013-10-30",17.8264,18.5635,16.268,16.6442,2141400.0],["2013-10-31",16.1221,17.6345,15.8611,17.289,1315000.0],["2013-11-01",17.8879,18.3024,17.4503,18.1105,1529300.0],["2013-11-04",19.1623,20.3676,19.0087,20.3599,2359900.0],["2013-11-05",20.5365,20.6286,19.2774,19.8532,1866900.0],["2013-11-06",19.9454,20.2294,18.978,19.3312,1183000.0],["2013-11-07",18.8782,19.0778,17.6959,17.9339,1236800.0],["2013-11-08",18.5558,19.9607,18.0721,19.9454,1281000.0],["2013-11-11",20.191,22.5633,19.6383,22.2101,3082200.0],["2013-11-12",21.0125,22.0719,20.6363,21.2044,1569700.0],["2013-11-13",21.7265,22.6784,21.5883,22.4097,1900400.0],["2013-11-14",23.1698,23.3003,22.0643,22.4481,1318500.0],["2013-11-15",22.9702,22.9702,22.2639,22.6477,1769600.0],["2013-11-18",25.4346,26.7781,24.9048,25.5651,6037000.0],["2013-11-19",25.9029,26.3328,23.6688,23.8991,3249800.0],["2013-11-20",24.5517,25.4729,24.3214,24.9586,1739300.0],["2013-11-21",25.2657,26.0871,24.567,25.8952,1266400.0],["2013-11-22",26.3942,26.4326,25.1889,26.018,1219900.0],["2013-11-25",26.3712,26.3712,23.4845,23.4922,2708400.0],["2013-11-26",23.2542,24.9048,22.0566,24.805,3341800.0],["2013-11-27",25.0277,25.1658,23.9298,24.2523,1402600.0],["2013-11-29",24.2753,24.3597,22.4558,22.5633,2194800.0],["2013-12-02",22.832,23.8761,22.7245,23.3694,1509100.0],["2013-12-03",23.3003,23.5229,21.8877,23.3694,2115300.0],["2013-12-04",22.8089,24.0296,22.7399,23.7302,1337400.0],["2013-12-05",23.6458,23.6765,22.4635,22.6631,1139600.0],["2013-12-06",22.9932,23.0777,21.2582,21.404,1799200.0],["2013-12-09",21.166,21.6574,19.9607,20.0221,2699100.0],["2013-12-10",19.4847,21.3426,19.4617,21.0048,2426400.0],["2013-12-11",21.1584,21.2198,19.193,19.431,2015500.0],["2013-12-12",19.1392,20.429,19.1392,19.8148,1497600.0],["2013-12-13",20.0375,20.4751,19.6383,19.9454,958900.0],["2013-12-16",20.1143,21.0662,20.0989,20.6133,1198500.0],["2013-12-17",20.6977,22.5633,20.4367,22.5402,1886100.0],["2013-12-18",22.7552,22.8013,21.4194,22.3713,1788600.0],["2013-12-19",22.3099,23.0086,22.1257,22.5402,1640300.0],["2013-12-20",22.7552,22.9548,21.4424,22.0336,1291600.0],["2013-12-23",22.2562,22.2946,21.6727,21.7341,668600.0],["2013-12-24",21.6727,21.8723,21.1123,21.1737,550600.0],["2013-12-26",21.2889,22.2639,21.2889,21.6881,904300.0],["2013-12-27",22.2255,22.7629,21.9875,22.4021,1388200.0],["2013-12-30",22.7245,23.9836,22.6477,23.9605,1845400.0],["2013-12-31",24.0373,24.1601,22.3023,22.4942,1624200.0],["2014-01-02",22.8089,24.6208,22.4404,24.5747,2387900.0],["2014-01-03",24.3521,25.3194,23.9529,24.9816,1744300.0],["2014-01-06",26.2099,27.5227,26.1332,27.3001,3339100.0],["2014-01-07",27.6686,28.8893,26.9239,28.0064,3193100.0],["2014-01-08",27.1466,29.158,27.0544,28.2905,2268200.0],["2014-01-09",28.4056,28.4056,26.5247,26.7013,2048900.0],["2014-01-10",26.9162,27.8375,26.7013,27.1849,2185900.0],["2014-01-13",27.8836,27.945,25.0737,25.4422,2282100.0],["2014-01-14",25.8184,27.8529,25.7723,27.8298,2700900.0],["2014-01-15",27.5611,28.7818,27.2617,27.8375,3783800.0],["2014-01-16",28.0525,28.5976,27.0237,27.1696,5495300.0],["2014-01-17",27.4613,28.0832,26.6706,27.1773,2386000.0],["2014-01-21",27.7377,27.9066,25.9566,26.3942,2601900.0],["2014-01-22",26.5094,27.469,26.1101,27.2003,1585500.0],["2014-01-23",26.1869,26.4863,25.258,25.9489,2585200.0],["2014-01-24",24.8664,24.8664,22.7245,22.8013,4518200.0],["2014-01-27",21.5422,23.4078,21.4347,22.3406,3063900.0],["2014-01-28",23.2542,24.1064,23.2542,23.6765,2021300.0],["2014-01-29",22.9548,23.5153,22.118,22.6017,2169700.0],["2014-01-30",23.2619,23.5997,22.7629,23.2926,1352300.0],["2014-01-31",22.3176,23.1851,22.2178,22.379,1227300.0],["2014-02-03",22.3483,23.0239,20.3676,20.9895,2012100.0],["2014-02-04",21.4808,21.7265,20.9587,21.3733,919700.0],["2014-02-05",21.5729,21.5806,19.5385,20.8973,1583900.0],["2014-02-06",21.4271,22.5556,20.5135,20.6056,1808200.0],["2014-02-07",20.905,21.9337,20.6056,21.619,2065800.0],["2014-02-10",21.7956,22.6784,21.7956,22.5326,1456300.0],["2014-02-11",23.2005,23.4692,22.4328,22.5863,2343600.0],["2014-02-12",23.116,23.4922,22.7629,23.0162,1965000.0],["2014-02-13",22.095,24.1141,21.9952,23.9145,2055700.0],["2014-02-14",23.9836,24.2216,22.5786,23.0546,2368700.0],["2014-02-18",23.5229,24.5517,23.4615,24.283,1998500.0],["2014-02-19",24.2599,24.6438,23.2235,23.5843,1708200.0],["2014-02-20",23.4922,23.9529,23.0316,23.7686,2134200.0],["2014-02-21",23.7916,24.2523,22.3099,22.594,2675400.0],["2014-02-24",23.4001,23.4922,22.8013,23.4001,1561000.0],["2014-02-25",23.4078,23.6151,22.7322,22.9855,1065300.0],["2014-02-26",22.878,24.1448,22.8397,23.4845,1714700.0],["2014-02-27",23.7993,24.3828,23.4999,23.6534,1916500.0],["2014-02-28",24.1217,25.1812,23.6918,25.1198,4710000.0],["2014-03-03",25.7263,25.7647,23.3233,23.5843,7006100.0],["2014-03-04",24.782,27.707,24.7206,27.5995,7077600.0],["2014-03-05",27.2003,27.8222,25.6418,26.8164,3998200.0],["2014-03-06",26.947,28.7741,26.9316,28.1139,4435100.0],["2014-03-07",28.1983,28.7127,27.3846,27.6302,2057400.0],["2014-03-10",26.8932,27.3538,25.5881,25.8798,2681700.0],["2014-03-11",25.8798,26.4096,24.2983,24.9202,2897500.0],["2014-03-12",24.0757,25.7877,23.9912,25.0277,2009000.0],["2014-03-13",25.4653,25.5497,23.6151,24.1294,1890800.0],["2014-03-14",23.5613,24.0987,23.0546,23.3387,1848900.0],["2014-03-17",24.4672,24.6131,23.4078,24.0296,1756900.0],["2014-03-18",24.1832,26.0871,23.8761,26.0641,2888600.0],["2014-03-19",25.8798,26.8164,25.734,26.0334,1536700.0],["2014-03-20",26.3481,26.8241,25.1121,25.3885,1627500.0],["2014-03-21",26.0564,26.0564,24.0757,24.1985,2240900.0],["2014-03-24",24.6515,24.6668,22.2562,22.617,2805500.0],["2014-03-25",23.0623,23.4078,21.903,22.3176,2499500.0],["2014-03-26",22.6861,22.7245,20.4597,20.5288,3371600.0],["2014-03-27",20.7438,21.404,19.9684,20.8973,2220500.0],["2014-03-28",21.7648,22.2639,21.3119,21.7188,2148200.0],["2014-03-31",21.9721,22.5633,20.9434,21.4578,2190800.0],["2014-04-01",21.665,24.1371,21.665,23.9836,2977900.0],["2014-04-02",24.0296,24.782,23.4769,24.567,2105800.0],["2014-04-03",24.7513,25.2733,23.3771,23.6688,2591900.0],["2014-04-04",24.0296,24.544,22.3944,23.0239,2067900.0],["2014-04-07",22.1026,23.3694,20.5749,20.9587,3314400.0],["2014-04-08",21.9184,22.571,21.7034,22.2639,2304500.0],["2014-04-09",22.617,23.0853,21.9952,23.0777,1613000.0],["2014-04-10",22.9548,23.1084,20.8973,21.2198,2995100.0],["2014-04-11",20.5135,21.3887,19.454,19.5231,3605500.0],["2014-04-14",19.3005,20.6824,19.3005,19.8609,2601400.0],["2014-04-15",19.8916,20.4597,17.98,19.7688,3360400.0],["2014-04-16",20.2371,21.0662,19.5078,20.9971,1838800.0],["2014-04-17",20.7515,21.6113,20.3906,20.8206,1481100.0],["2014-04-21",20.8436,21.3272,20.452,21.3272,1374600.0],["2014-04-22",21.7956,23.0162,21.358,23.0162,2892200.0],["2014-04-23",23.0009,23.3924,22.5402,22.9318,2038600.0],["2014-04-24",23.3156,23.7993,22.2332,23.6458,2641500.0],["2014-04-25",22.5402,23.3387,22.2639,22.6631,2457400.0],["2014-04-28",22.8857,22.9164,19.9761,20.5442,3160800.0],["2014-04-29",20.8513,21.2582,20.2371,20.7591,1354000.0],["2014-04-30",20.6363,20.7208,20.0375,20.6517,1326900.0],["2014-05-01",20.5595,22.0412,20.452,20.9971,1489200.0],["2014-05-02",21.3656,21.7495,21.0355,21.4501,1370600.0],["2014-05-05",20.9587,21.4501,20.7668,21.0048,1266000.0],["2014-05-06",21.5115,22.333,21.1507,21.2121,1689700.0],["2014-05-07",21.8263,22.0566,20.0682,20.9587,1674700.0],["2014-05-08",21.1276,21.2582,19.4233,19.6076,1942500.0],["2014-05-09",19.6536,20.1987,19.431,20.0835,1272200.0],["2014-05-12",20.69,21.4654,20.4367,21.3656,1808000.0],["2014-05-13",21.5729,21.8032,20.5979,20.7131,1387400.0],["2014-05-14",20.7361,20.9741,20.0989,20.1603,1327800.0],["2014-05-15",20.1066,20.1603,18.0644,18.3101,3655500.0],["2014-05-16",18.003,18.3485,17.0357,17.6499,3055100.0],["2014-05-19",18.3255,18.4253,17.6192,17.7266,1555500.0],["2014-05-20",17.6959,17.7343,16.9129,17.1739,1350300.0],["2014-05-21",17.7574,19.0394,17.5194,18.9627,3466600.0],["2014-05-22",19.3465,19.9607,19.0471,19.1239,2529800.0],["2014-05-23",19.3465,19.9223,18.5865,19.8532,2612300.0],["2014-05-27",18.5404,19.8993,18.4944,19.2544,4971600.0],["2014-05-28",18.9243,20.3446,18.4253,20.1219,1938400.0],["2014-05-29",20.1757,22.4251,20.1757,22.4251,3681000.0],["2014-05-30",22.141,22.2639,21.143,21.5192,2281900.0],["2014-06-02",21.9798,22.0719,20.9741,21.6497,964700.0],["2014-06-03",21.2582,21.358,20.5135,20.7438,1379100.0],["2014-06-04",19.0778,20.1143,18.5251,19.1853,3857000.0],["2014-06-05",19.5078,19.7534,18.955,18.9627,1235000.0],["2014-06-06",19.2928,19.715,18.694,18.7861,1286400.0],["2014-06-09",18.8629,19.7304,18.4637,19.1392,1328800.0],["2014-06-10",19.2698,19.6613,18.9089,19.1469,850400.0],["2014-06-11",18.8245,19.7304,18.7631,19.2928,681100.0],["2014-06-12",19.3158,20.1143,19.1239,19.7688,1863300.0],["2014-06-13",19.7688,20.2678,19.4233,20.2601,856400.0],["2014-06-16",20.2064,20.8589,19.9914,20.4828,1602500.0],["2014-06-17",20.8206,21.9568,20.3676,21.8723,2362000.0],["2014-06-18",21.5576,22.1103,21.2505,21.7418,1534100.0],["2014-06-19",21.7418,21.8186,20.7898,21.3503,2137000.0],["2014-06-20",21.4424,22.7322,21.3426,22.7322,2735300.0],["2014-06-23",22.6861,22.832,21.9721,22.6631,1467400.0],["2014-06-24",22.6093,23.6765,22.1794,22.3637,2167800.0],["2014-06-25",22.1794,23.0316,22.095,22.9088,834500.0],["2014-06-26",23.1007,23.5229,22.9395,23.308,867800.0],["2014-06-27",23.1698,23.4385,22.594,22.8243,1157600.0],["2014-06-30",22.9548,23.6304,22.594,23.1621,1394300.0],["2014-07-01",23.3464,23.5536,22.8397,23.093,874400.0],["2014-07-02",23.4615,23.7379,22.8473,22.9778,1014700.0],["2014-07-03",23.0316,23.1007,22.5019,23.0393,665700.0],["2014-07-07",23.1237,23.7456,22.4328,22.7322,1484200.0],["2014-07-08",22.5249,22.5863,20.6977,20.7208,2298200.0],["2014-07-09",20.9741,21.2351,20.3446,20.4981,1608300.0],["2014-07-10",19.3081,20.6133,19.0011,20.1296,2078900.0],["2014-07-11",20.1296,20.5749,19.7765,20.4367,1176700.0],["2014-07-14",20.9587,21.381,20.4137,20.9204,1682700.0],["2014-07-15",21.2658,21.5269,20.644,21.2351,981600.0],["2014-07-16",21.6267,22.0719,21.2351,21.3196,1366000.0],["2014-07-17",21.0662,21.4271,19.8072,19.9837,1446500.0],["2014-07-18",20.191,20.8282,20.1066,20.5365,977600.0],["2014-07-21",20.168,20.7361,19.692,20.7208,1576500.0],["2014-07-22",20.9357,21.0278,20.0989,20.1296,1429800.0],["2014-07-23",20.1143,20.2371,19.4694,19.4924,1320900.0],["2014-07-24",19.692,19.8686,19.2314,19.4233,1147100.0],["2014-07-25",19.2698,19.8686,19.0932,19.8456,1276900.0],["2014-07-28",19.0855,21.2505,19.0394,21.12,4209900.0],["2014-07-29",20.9587,21.6497,20.3599,20.3983,2342400.0],["2014-07-30",21.1507,21.3426,20.0835,20.1526,2839000.0],["2014-07-31",20.0759,20.191,18.932,19.0087,1905300.0],["2014-08-01",18.9627,19.0855,17.6883,18.3715,2068300.0],["2014-08-04",18.4253,18.8859,17.8495,18.1796,1866100.0],["2014-08-05",18.4176,19.7995,18.2871,19.477,3086800.0],["2014-08-06",19.1316,19.953,18.9089,19.5154,1731100.0],["2014-08-07",19.8839,20.2294,19.454,19.8072,1700000.0],["2014-08-08",19.692,19.7995,19.193,19.4847,745900.0],["2014-08-11",19.5999,20.145,19.5154,19.7765,1001700.0],["2014-08-12",19.8148,19.8302,19.0011,19.2467,1367100.0],["2014-08-13",19.9607,21.0355,19.4463,20.9741,3754000.0],["2014-08-14",20.6977,21.3733,20.2141,21.1123,1852200.0],["2014-08-15",21.381,21.6804,20.8436,21.358,2798000.0],["2014-08-18",21.4961,21.9491,20.4674,21.0202,4755300.0],["2014-08-19",21.2505,21.7034,21.0355,21.5038,1976000.0],["2014-08-20",21.3042,22.1334,21.1046,21.8493,2426700.0],["2014-08-21",21.9107,22.379,21.2965,22.141,2837400.0],["2014-08-22",21.8263,22.3637,21.6958,22.3406,1301500.0],["2014-08-25",22.5633,23.0239,22.3253,22.356,1372700.0],["2014-08-26",21.9184,22.5633,21.8647,22.4481,1215500.0],["2014-08-27",22.333,22.64,21.9875,22.4942,967900.0],["2014-08-28",22.1334,22.571,21.9952,22.2715,908200.0],["2014-08-29",22.3099,22.4712,21.8954,22.4328,892200.0],["2014-09-02",22.4712,22.9548,21.4578,22.7015,1931700.0],["2014-09-03",23.0162,24.1064,22.9855,24.0757,4517900.0],["2014-09-04",24.068,25.3117,23.5383,23.5997,3962900.0],["2014-09-05",23.9529,25.2964,23.6534,25.0814,2658400.0],["2014-09-08",25.3578,26.2483,25.0507,25.5497,2116100.0],["2014-09-09",25.5651,25.6649,24.2523,24.4212,1525200.0],["2014-09-10",24.567,25.7186,24.0527,25.7186,1927600.0],["2014-09-11",25.2273,25.7263,24.8588,25.6802,1517900.0],["2014-09-12",25.5651,26.0794,25.3271,25.5497,2001200.0],["2014-09-15",25.6649,25.6956,24.1908,24.5133,1829500.0],["2014-09-16",24.1832,24.6131,23.5767,24.3905,1658900.0],["2014-09-17",24.9509,25.9105,24.9509,25.3347,2138100.0],["2014-09-18",25.5113,26.6936,24.997,25.0737,2433200.0],["2014-09-19",25.1812,25.3194,24.4903,24.7436,1981300.0],["2014-09-22",24.567,24.6822,23.1698,23.1928,2307300.0],["2014-09-23",23.2005,24.068,23.093,23.2696,1720400.0],["2014-09-24",23.83,24.0603,23.1775,23.2235,1909600.0],["2014-09-25",23.2082,23.4154,22.118,22.2408,2335400.0],["2014-09-26",22.2485,23.2696,22.0336,23.2158,2919400.0],["2014-09-29",22.4942,23.2619,22.2639,22.3944,1539200.0],["2014-09-30",22.594,22.617,20.9511,21.1046,3279000.0],["2014-10-01",21.166,21.2505,19.8686,19.9454,2463700.0],["2014-10-02",19.9377,20.8359,19.692,20.6209,2040900.0],["2014-10-03",20.7591,21.404,20.2678,20.4137,1797200.0],["2014-10-06",20.5519,20.6286,19.0855,19.8839,2972400.0],["2014-10-07",19.6843,20.2524,19.2544,19.6152,1840800.0],["2014-10-08",19.5615,20.2908,18.8015,20.1526,2635200.0],["2014-10-09",20.0375,20.1987,18.1873,18.2026,2840300.0],["2014-10-10",18.0414,18.5635,16.9896,17.5347,3280900.0],["2014-10-13",17.6575,18.0337,16.2987,16.3678,2464200.0],["2014-10-14",16.5827,16.8668,15.3007,15.577,4161200.0],["2014-10-15",15.3774,16.8898,14.9091,16.767,3242100.0],["2014-10-16",16.4446,17.98,16.1298,17.4887,2944600.0],["2014-10-17",18.195,18.7861,17.0741,17.3274,2304600.0],["2014-10-20",17.0894,18.0644,16.9205,17.9493,2153900.0],["2014-10-21",18.4406,18.9627,17.8648,18.4944,2902400.0],["2014-10-22",18.4253,18.6709,17.4426,17.5194,2206900.0],["2014-10-23",17.7113,18.1412,17.289,17.9263,1950500.0],["2014-10-24",17.6576,18.2333,17.6038,17.8341,1133300.0],["2014-10-27",17.6192,17.6729,17.0357,17.4349,1893800.0],["2014-10-28",17.5808,18.3485,17.481,18.1105,1478200.0],["2014-10-29",18.0952,18.0952,17.4426,17.9646,1179400.0],["2014-10-30",17.6959,18.1182,17.3274,17.7036,1040900.0],["2014-10-31",17.9723,18.9627,17.8648,18.9396,2025100.0],["2014-11-03",18.8859,19.3465,18.4406,18.5865,1577000.0],["2014-11-04",18.218,18.8245,18.1105,18.241,1060500.0],["2014-11-05",18.5865,18.6556,17.2507,17.5501,1369800.0],["2014-11-06",17.6268,18.4176,17.6038,17.9339,1120900.0],["2014-11-07",17.6576,18.0798,17.3121,17.8418,1082300.0],["2014-11-10",17.8418,18.3639,17.5731,18.2257,1307200.0],["2014-11-11",18.2026,18.3331,17.7036,17.9723,1088700.0],["2014-11-12",18.4022,18.4253,16.9359,17.0971,1773500.0],["2014-11-13",16.9512,17.0434,15.8918,16.314,2937300.0],["2014-11-14",16.1528,16.9589,15.9225,16.8668,1752700.0],["2014-11-17",16.7133,16.8207,15.7383,16.0607,1977300.0],["2014-11-18",16.5213,17.2046,16.5213,17.0434,2604400.0],["2014-11-19",17.1969,18.3562,16.9282,18.0644,3047700.0],["2014-11-20",17.6806,17.7266,16.79,17.5501,4445800.0],["2014-11-21",17.957,19.5615,17.957,19.2621,3591300.0],["2014-11-24",19.4003,19.6306,18.6863,19.0548,1995800.0],["2014-11-25",19.1469,19.2544,18.7554,18.9089,1065100.0],["2014-11-26",19.0011,19.193,18.7477,19.0087,973600.0],["2014-11-28",18.6556,18.6556,17.504,17.5731,1039400.0],["2014-12-01",17.5501,17.5654,16.0837,16.4138,2136000.0],["2014-12-02",16.552,17.3505,16.5367,16.7824,1415600.0],["2014-12-03",16.9973,17.4963,16.9052,17.4119,1094700.0],["2014-12-04",17.5501,18.0261,17.1278,17.3965,1208500.0],["2014-12-05",17.6499,18.0952,17.5424,18.003,1045200.0],["2014-12-08",17.8111,18.0261,16.4446,16.5213,1586700.0],["2014-12-09",16.3524,16.4753,15.4388,16.268,3268900.0],["2014-12-10",16.2526,16.5444,15.4772,15.5924,1412000.0],["2014-12-11",15.7536,16.0991,15.4388,15.5694,934100.0],["2014-12-12",15.4465,15.7306,14.9321,15.0396,1821300.0],["2014-12-15",15.2239,15.4695,14.2873,14.2949,1597700.0],["2014-12-16",13.9495,14.84,13.5733,13.6193,1806200.0],["2014-12-17",13.5119,13.9571,12.9207,13.6884,2351900.0],["2014-12-18",14.3256,14.3717,13.604,13.9341,1483800.0],["2014-12-19",14.0877,14.6711,14.0493,14.6711,1786100.0],["2014-12-22",14.7863,14.8247,14.3717,14.6251,940000.0],["2014-12-23",14.7709,14.7786,14.3256,14.579,703500.0],["2014-12-24",14.4485,14.7632,14.3103,14.4331,617200.0],["2014-12-26",14.556,15.293,14.556,15.055,687400.0],["2014-12-29",15.0319,15.4926,14.5867,14.7863,942600.0],["2014-12-30",14.6711,14.8554,14.4715,14.6327,1034700.0],["2014-12-31",14.6634,15.2699,14.341,15.1318,1171800.0],["2015-01-02",15.2623,15.4772,14.5329,15.4081,943300.0],["2015-01-05",15.1625,15.4695,14.4331,14.5253,787300.0],["2015-01-06",14.5253,14.7402,13.4044,13.6654,1434900.0],["2015-01-07",14.0569,14.1414,13.1741,13.3737,966400.0],["2015-01-08",13.5119,14.318,13.3199,14.2719,979500.0],["2015-01-09",14.2028,14.5406,13.8727,14.4945,740100.0],["2015-01-12",14.2949,14.3103,13.5119,14.1644,1155200.0],["2015-01-13",14.2796,14.7556,13.6961,13.9188,1426900.0],["2015-01-14",13.6654,14.0877,13.3276,13.8343,1058100.0],["2015-01-15",14.0493,14.2642,13.366,13.4428,942200.0],["2015-01-16",13.4735,13.8497,13.3737,13.5579,802900.0],["2015-01-20",13.4274,13.4888,12.3603,12.6674,2028500.0],["2015-01-21",12.7441,13.1434,12.5522,12.7749,1477000.0],["2015-01-22",12.8747,13.0359,12.5369,12.8209,708400.0],["2015-01-23",12.6904,13.0973,12.6213,12.8439,688400.0],["2015-01-26",12.8977,13.8343,12.8977,13.7115,1143300.0],["2015-01-27",13.4351,14.4255,13.4351,14.318,1186800.0],["2015-01-28",14.579,14.579,13.7729,13.8266,1178100.0],["2015-01-29",13.8573,14.0877,13.105,13.5733,1475500.0],["2015-01-30",13.4428,14.1107,13.2815,13.6808,1358600.0],["2015-02-02",13.888,14.4945,13.8804,14.3333,1218500.0],["2015-02-03",14.6174,16.4215,14.5253,16.0607,2842800.0],["2015-02-04",15.4772,16.0837,15.2162,15.5847,1536000.0],["2015-02-05",15.7536,16.0914,15.3697,15.8995,948400.0],["2015-02-06",15.9455,16.1682,15.6154,15.7843,876800.0],["2015-02-09",15.5233,16.4215,15.5233,16.2219,1004900.0],["2015-02-10",16.4983,16.4983,15.769,16.0223,841900.0],["2015-02-11",15.9839,16.1221,15.316,16.0223,1173500.0],["2015-02-12",16.2066,16.982,16.1298,16.79,1144900.0],["2015-02-13",16.7747,17.243,16.6365,16.8131,859100.0],["2015-02-17",16.7824,17.3274,16.6442,17.028,775100.0],["2015-02-18",16.982,17.289,16.767,16.8207,605700.0],["2015-02-19",16.4522,16.6442,15.9839,16.506,553100.0],["2015-02-20",16.5136,16.6979,16.2296,16.5981,331600.0],["2015-02-23",16.506,16.5674,16.053,16.3294,703700.0],["2015-02-24",17.0894,17.6345,16.9666,17.0971,1321400.0],["2015-02-25",17.2737,17.3351,16.5597,16.5904,1385200.0],["2015-02-26",16.6365,16.8822,16.4676,16.7363,735500.0],["2015-02-27",17.005,17.0741,16.6211,16.8054,1114300.0],["2015-03-02",15.9762,17.765,15.8534,17.5117,2332600.0],["2015-03-03",17.2507,17.2737,16.7286,16.9666,1283200.0],["2015-03-04",17.0971,17.4272,17.0127,17.3888,1166600.0],["2015-03-05",17.4887,18.694,17.4349,18.6556,2082700.0],["2015-03-06",18.7324,18.978,18.1873,18.4176,1566700.0],["2015-03-09",18.5251,18.6018,17.8495,18.0107,952100.0],["2015-03-10",17.719,17.719,16.9129,16.9743,1130100.0],["2015-03-11",16.9743,17.5731,16.9129,17.2353,815200.0],["2015-03-12",17.3274,18.0414,17.3274,17.5117,799600.0],["2015-03-13",17.3351,17.481,16.767,17.3428,885500.0],["2015-03-16",17.3505,17.3505,16.8898,17.0818,799500.0],["2015-03-17",16.8898,18.6863,16.8898,18.6556,2206000.0],["2015-03-18",18.2333,19.4156,18.1028,19.1009,1708700.0],["2015-03-19",19.0471,19.5461,18.9473,19.2467,776400.0],["2015-03-20",19.5001,19.6076,19.1392,19.4387,1059200.0],["2015-03-23",19.408,20.4137,19.2237,20.0144,1126600.0],["2015-03-24",20.2524,20.9818,20.191,20.7975,1102100.0],["2015-03-25",21.0509,21.166,19.7227,20.0221,1356800.0],["2015-03-26",19.6383,20.0298,19.4233,19.8225,920400.0],["2015-03-27",19.7918,20.2832,19.7074,20.2601,571800.0],["2015-03-30",20.5826,20.6517,19.6383,19.9914,658000.0],["2015-03-31",19.7074,20.0605,19.6152,19.6843,732000.0],["2015-04-01",19.6997,20.7361,19.4617,20.5058,1214800.0],["2015-04-02",20.5288,20.9971,20.2908,20.5442,667700.0],["2015-04-06",20.5288,21.0585,20.3292,20.8896,545200.0],["2015-04-07",21.1123,21.6958,20.882,21.0202,1083200.0],["2015-04-08",21.1814,21.8647,20.9511,21.4347,1105800.0],["2015-04-09",21.5269,21.9261,21.3963,21.7495,942600.0],["2015-04-10",21.7725,22.4174,21.665,22.1103,835200.0],["2015-04-13",22.2485,22.617,22.1564,22.4635,869400.0],["2015-04-14",22.4558,22.4558,21.6343,22.0336,906600.0],["2015-04-15",22.1103,22.5249,21.8263,22.4251,598600.0],["2015-04-16",22.3406,22.7091,22.2639,22.617,877300.0],["2015-04-17",22.0336,22.1334,21.1814,21.4424,1161800.0],["2015-04-20",22.1103,22.2024,21.7725,21.9261,639900.0],["2015-04-21",22.1641,22.4942,22.0489,22.095,721200.0],["2015-04-22",22.0719,22.6631,22.0566,22.3637,565800.0],["2015-04-23",22.1794,22.6784,22.1103,22.5786,603900.0],["2015-04-24",22.6017,22.6708,22.2024,22.3176,449900.0],["2015-04-27",22.4481,22.6631,21.7879,21.9798,574700.0],["2015-04-28",21.9184,22.6784,21.5038,22.5863,858300.0],["2015-04-29",22.2101,22.9395,22.1871,22.4097,700900.0],["2015-04-30",22.1103,22.2715,21.4194,21.5115,1081100.0],["2015-05-01",21.5269,22.356,21.5269,22.0873,589800.0],["2015-05-04",22.4328,23.0316,22.1871,22.2024,1103700.0],["2015-05-05",22.2715,22.4097,21.1967,21.5499,849300.0],["2015-05-06",21.5806,21.7188,20.5979,20.8359,1037800.0],["2015-05-07",20.7361,20.9434,20.1143,20.667,855900.0],["2015-05-08",21.5192,21.8032,20.9971,21.5729,774900.0],["2015-05-11",21.642,22.4021,21.642,21.9337,793100.0],["2015-05-12",21.7879,22.2408,21.4271,22.0259,619300.0],["2015-05-13",22.3406,22.9164,22.2332,22.4942,879400.0],["2015-05-14",22.8013,23.0086,22.0566,22.1717,739600.0],["2015-05-15",22.2639,22.878,22.0489,22.571,769700.0],["2015-05-18",22.5095,22.9932,22.2332,22.2408,666800.0],["2015-05-19",22.2869,22.4865,21.2044,21.2351,1415200.0],["2015-05-20",21.3119,21.3887,20.4828,20.8589,1146600.0],["2015-05-21",21.3887,22.1641,21.3426,22.0105,1056800.0],["2015-05-22",21.9875,22.0719,21.5883,21.6804,763800.0],["2015-05-26",21.5729,21.9261,21.2658,21.4347,782500.0],["2015-05-27",21.4654,21.8339,21.0739,21.8032,1177300.0],["2015-05-28",22.7782,23.3233,22.3637,22.7245,1699200.0],["2015-05-29",22.7168,22.8243,21.9645,22.0719,1035800.0],["2015-06-01",22.2101,22.2715,21.5652,21.8109,803900.0],["2015-06-02",21.6343,22.3023,21.2965,22.2639,1038800.0],["2015-06-03",22.4251,22.8704,22.1257,22.8166,881300.0],["2015-06-04",22.5863,22.7706,22.1564,22.3099,505100.0],["2015-06-05",22.571,23.5843,22.5172,23.5843,1574800.0],["2015-06-08",23.6458,23.6688,22.5095,22.6093,1177500.0],["2015-06-09",22.5863,22.6861,22.0489,22.1717,637400.0],["2015-06-10",22.4481,23.3233,22.3867,23.0009,923700.0],["2015-06-11",23.0393,23.592,22.9088,23.5536,648800.0],["2015-06-12",23.2773,23.9759,23.1314,23.3847,833900.0],["2015-06-15",23.0469,23.784,22.9241,23.7225,699800.0],["2015-06-16",23.5536,23.7993,23.1928,23.6842,721600.0],["2015-06-17",23.6842,23.9529,23.3464,23.5613,658800.0],["2015-06-18",23.7225,23.8684,23.4231,23.6304,827700.0],["2015-06-19",23.5383,23.7456,22.7629,23.1621,1016100.0],["2015-06-22",23.354,23.784,23.1237,23.6842,929100.0],["2015-06-23",23.6995,24.1448,23.546,24.0757,681700.0],["2015-06-24",24.0219,24.5593,23.9912,24.4595,948400.0],["2015-06-25",24.6054,24.782,24.0296,24.2215,628200.0],["2015-06-26",23.9912,24.1601,23.1621,23.4308,771400.0],["2015-06-29",22.5402,23.1467,21.6267,21.7034,1984200.0],["2015-06-30",22.2408,22.9241,22.141,22.6631,1151500.0],["2015-07-01",23.1775,23.3156,22.0566,22.1257,811400.0],["2015-07-02",22.118,22.2024,21.8186,22.0796,598800.0],["2015-07-06",21.5115,21.5499,20.2371,20.3215,1819800.0],["2015-07-07",19.8763,19.907,18.2871,19.5922,2950200.0],["2015-07-08",18.2026,18.6402,17.7497,17.7804,2102000.0],["2015-07-09",19.4003,19.4156,18.5788,18.7707,1499200.0],["2015-07-10",19.8532,20.1143,19.193,19.454,1201400.0],["2015-07-13",19.93,20.4981,19.8916,20.3292,1045600.0],["2015-07-14",20.1987,21.0509,19.9146,20.2678,1478800.0],["2015-07-15",20.1143,20.4828,19.6459,19.8993,1076400.0],["2015-07-16",20.191,20.7208,20.1526,20.6056,934300.0],["2015-07-17",20.7361,20.9971,20.429,20.6747,933200.0],["2015-07-20",20.8743,20.9434,20.0835,20.2601,665000.0],["2015-07-21",20.2448,20.7284,19.9837,20.4521,446300.0],["2015-07-22",20.0605,20.3369,19.6076,19.7227,673000.0],["2015-07-23",19.8839,19.9837,19.0702,19.1162,809000.0],["2015-07-24",19.0548,19.0778,18.0952,18.3792,1257300.0],["2015-07-27",17.1739,17.5654,16.529,17.5501,1428200.0],["2015-07-28",17.8955,18.3331,17.2737,18.1105,653300.0],["2015-07-29",18.1105,18.7017,17.9493,18.4099,751200.0],["2015-07-30",18.2871,18.4022,17.8955,18.2717,546400.0],["2015-07-31",18.456,18.6863,18.1489,18.3178,471400.0],["2015-08-03",18.1259,18.2103,17.0894,17.1816,805900.0],["2015-08-04",17.3428,17.6576,16.9512,17.1355,702800.0],["2015-08-05",17.6575,18.4022,17.2123,18.1566,859500.0],["2015-08-06",18.1873,18.502,17.5885,17.7497,839000.0],["2015-08-07",17.7957,18.1259,17.289,17.504,686900.0],["2015-08-10",17.6652,18.195,17.527,18.195,485900.0],["2015-08-11",18.1489,18.2026,17.0818,17.5117,924400.0],["2015-08-12",17.0971,17.1355,15.9302,16.79,1876100.0],["2015-08-13",16.8514,17.3965,16.7363,16.9359,649800.0],["2015-08-14",16.9052,17.3581,16.9052,17.266,502300.0],["2015-08-17",17.4042,17.6422,17.0741,17.6422,594200.0],["2015-08-18",18.3101,18.5711,17.4887,17.8955,1177000.0],["2015-08-19",17.6192,17.6192,16.2296,16.4446,1803800.0],["2015-08-20",16.6595,16.6595,13.8804,14.0877,2937700.0],["2015-08-21",13.6117,13.7268,12.8977,12.913,2227300.0],["2015-08-24",11.178,13.1971,10.9937,12.0302,2259500.0],["2015-08-25",13.7959,15.5694,13.151,13.3199,3454900.0],["2015-08-26",14.5483,14.6634,13.6424,14.5867,1678600.0],["2015-08-27",15.3621,15.6231,14.318,14.6711,2199400.0],["2015-08-28",14.6634,15.6077,14.579,15.3314,1138800.0],["2015-08-31",15.0396,15.9532,14.84,15.6231,895900.0],["2015-09-01",14.817,15.316,14.4485,14.6481,1204400.0],["2015-09-02",15.0319,15.1625,14.341,15.0857,746600.0],["2015-09-03",15.2085,15.4695,14.7863,15.1471,619400.0],["2015-09-04",14.84,15.3467,14.6558,15.078,525600.0],["2015-09-08",16.1912,16.8898,16.0453,16.3294,1177100.0],["2015-09-09",16.9359,17.2737,15.8764,16.1068,1157800.0],["2015-09-10",16.0146,16.8131,16.0146,16.5674,620700.0],["2015-09-11",16.2373,17.1125,16.1759,17.1048,599200.0],["2015-09-14",16.79,17.0511,16.4829,16.9512,687300.0],["2015-09-15",16.8131,17.2583,16.6518,17.2123,553400.0],["2015-09-16",17.2967,18.1105,17.2583,17.8955,1051400.0],["2015-09-17",17.9493,18.5865,17.6883,18.3101,745000.0],["2015-09-18",17.7574,17.9109,16.767,16.8054,1447200.0],["2015-09-21",17.0203,17.957,16.7056,17.4503,843000.0],["2015-09-22",16.8438,17.1969,16.4446,16.4753,884500.0],["2015-09-23",16.4062,16.5367,15.6615,15.6615,899700.0],["2015-09-24",15.1087,15.7229,14.4101,15.6768,1236600.0],["2015-09-25",16.1221,16.4138,15.4235,15.6922,641400.0],["2015-09-28",15.4235,15.4235,14.2028,14.4638,1373300.0],["2015-09-29",14.7786,15.2546,14.4638,14.8016,483800.0],["2015-09-30",15.3621,16.8898,15.293,16.8438,1215800.0],["2015-10-01",16.7747,17.0357,16.2757,17.0357,835800.0],["2015-10-02",16.5674,19.0778,16.1835,19.0394,1876400.0],["2015-10-05",18.8705,19.669,18.5481,18.9934,1438400.0],["2015-10-06",18.694,19.692,18.502,19.3005,898100.0],["2015-10-07",19.5769,20.0759,18.9704,19.8686,1280000.0],["2015-10-08",19.7534,20.3446,19.4156,20.0835,649200.0],["2015-10-09",20.3446,20.6747,19.7688,20.2294,644300.0],["2015-10-12",20.3446,20.8359,19.7841,20.2985,879700.0],["2015-10-13",19.8839,20.4137,19.5385,19.6229,852400.0],["2015-10-14",19.4156,21.0739,19.3772,20.7668,1126600.0],["2015-10-15",21.1123,21.1891,20.5211,21.166,710000.0],["2015-10-16",21.12,21.143,20.3522,20.7438,771800.0],["2015-10-19",20.644,20.9434,19.9607,20.3215,686000.0],["2015-10-20",20.1143,20.8589,20.0375,20.5749,422300.0],["2015-10-21",20.5672,20.7054,19.7765,19.8379,770700.0],["2015-10-22",20.1373,20.3983,19.4924,20.3215,831000.0],["2015-10-23",20.5519,20.5519,19.7611,20.3522,784500.0],["2015-10-26",20.5749,20.8206,19.8839,20.0221,746000.0],["2015-10-27",19.8532,19.9837,19.2314,19.3849,485400.0],["2015-10-28",19.4694,20.0068,19.3389,19.9837,552900.0],["2015-10-29",19.8456,19.9146,19.4233,19.6306,378300.0],["2015-10-30",19.715,19.93,18.7784,19.8763,862400.0],["2015-11-02",19.7074,20.6517,19.6306,20.4904,692000.0],["2015-11-03",20.3062,21.0585,20.1526,20.6133,731800.0],["2015-11-04",20.7975,20.9587,20.0528,20.4674,439900.0],["2015-11-05",20.5442,20.6824,19.3005,19.4617,902400.0],["2015-11-06",19.2621,19.9607,19.17,19.7995,707600.0],["2015-11-09",19.7534,19.8839,19.1623,19.4847,696600.0],["2015-11-10",19.5768,19.7304,16.7977,17.6959,2462200.0],["2015-11-11",18.1796,18.4944,17.3965,17.6422,922400.0],["2015-11-12",17.4887,18.1259,16.9973,17.3198,643000.0],["2015-11-13",17.2814,17.5808,16.9282,17.1201,526200.0],["2015-11-16",17.2737,18.0875,17.1739,18.0875,766200.0],["2015-11-17",18.9934,18.9934,17.8264,18.1719,879300.0],["2015-11-18",18.4099,19.2698,18.2026,19.2314,1082800.0],["2015-11-19",17.7343,17.7343,16.7056,17.4042,2332200.0],["2015-11-20",17.4733,18.8091,17.4119,18.8091,1371200.0],["2015-11-23",18.2948,19.2851,18.1642,19.2851,846500.0],["2015-11-24",18.7554,19.3312,18.6018,19.3158,569900.0],["2015-11-25",19.3542,19.692,19.1393,19.669,437100.0],["2015-11-27",18.932,19.4387,18.8629,19.193,278200.0],["2015-11-30",19.216,19.5768,18.8322,19.5768,566600.0],["2015-12-01",19.3619,19.5768,19.2237,19.4156,476900.0],["2015-12-02",19.1316,19.4387,18.9013,18.9089,558500.0],["2015-12-03",18.694,19.6459,18.694,19.17,664000.0],["2015-12-04",19.2007,19.5231,18.8705,18.8859,586600.0],["2015-12-07",18.8168,19.2007,18.5865,18.8398,539400.0],["2015-12-08",18.1259,18.9857,18.1182,18.7631,414600.0],["2015-12-09",18.8936,19.5231,18.2257,18.2794,678300.0],["2015-12-10",18.0414,19.0164,17.957,18.74,599400.0],["2015-12-11",18.0798,18.3485,17.8572,17.8802,573900.0],["2015-12-14",18.4253,18.5481,17.6576,18.5251,731100.0],["2015-12-15",18.6786,20.0759,18.6479,20.0528,1155200.0],["2015-12-16",20.6133,21.7572,20.5826,21.7265,2299300.0],["2015-12-17",21.9184,21.9184,20.2141,20.3139,1343800.0],["2015-12-18",20.3139,21.0662,20.191,20.667,735800.0],["2015-12-21",21.0125,21.8954,20.9818,21.857,1058200.0],["2015-12-22",21.596,21.88,20.8282,21.2505,848400.0],["2015-12-23",21.4885,21.9568,21.3349,21.8954,816100.0],["2015-12-24",21.8263,22.6477,21.7879,22.6324,605600.0],["2015-12-28",22.0719,22.2946,21.1891,21.5652,1108200.0],["2015-12-29",21.7034,22.0028,21.1123,21.6881,519900.0],["2015-12-30",21.4808,21.7418,21.1737,21.3272,391300.0],["2015-12-31",21.2198,21.6804,21.1507,21.2428,496000.0],["2016-01-04",19.3081,21.0585,19.0778,20.9357,1298700.0],["2016-01-05",20.8973,21.0355,19.907,19.9761,744000.0],["2016-01-06",19.6767,20.0912,19.4233,19.7765,642600.0],["2016-01-07",18.8245,19.3696,15.9993,16.007,3299700.0],["2016-01-08",17.742,18.3485,16.9359,17.0434,1468900.0],["2016-01-11",16.9052,17.0587,16.0607,16.4983,1278300.0],["2016-01-12",17.1662,17.4349,15.8995,16.4292,1159000.0],["2016-01-13",16.7593,17.1201,15.5847,15.6845,922800.0],["2016-01-14",15.6922,16.053,14.3564,15.5694,1291700.0],["2016-01-15",14.5329,14.8093,13.7422,13.9264,1820500.0],["2016-01-19",15.1087,15.1548,14.2642,14.4101,1223100.0],["2016-01-20",14.1491,15.1471,13.7422,14.794,1161900.0],["2016-01-21",14.8247,15.1855,14.5253,14.7402,744700.0],["2016-01-22",15.7075,16.1298,15.5156,15.9762,714100.0],["2016-01-25",15.7997,15.8304,15.3467,15.5386,549700.0],["2016-01-26",15.6999,16.0453,15.2546,15.7997,397000.0],["2016-01-27",15.7152,16.5367,15.6922,15.7229,505100.0],["2016-01-28",16.1221,16.2526,15.0857,15.2239,519900.0],["2016-01-29",15.4619,15.8073,15.4005,15.7997,321100.0],["2016-02-01",15.769,15.815,15.2085,15.5003,503700.0],["2016-02-02",15.2699,15.4235,15.0627,15.1318,311700.0],["2016-02-03",15.3007,15.3621,14.5867,15.1855,580100.0],["2016-02-04",15.339,16.2373,15.1701,16.0914,581000.0],["2016-02-05",16.0991,16.1989,15.4158,15.4158,291900.0],["2016-02-08",14.84,14.9552,14.0953,14.2949,704300.0],["2016-02-09",13.6961,14.2182,13.5195,13.6731,703400.0],["2016-02-10",13.9648,14.8093,13.819,13.8804,520700.0],["2016-02-11",13.819,13.8497,13.0128,13.1434,745900.0],["2016-02-12",13.4735,13.8957,13.1741,13.8113,381300.0],["2016-02-16",14.8093,15.6308,14.8093,15.5079,880800.0],["2016-02-17",15.9302,16.0453,15.577,15.8688,519100.0],["2016-02-18",16.1068,16.1989,15.6615,16.0684,391900.0],["2016-02-19",15.6615,16.3678,15.6001,16.291,322700.0],["2016-02-22",16.6518,17.3428,16.6518,17.2123,597500.0],["2016-02-23",17.0971,17.2276,16.5674,16.9973,314100.0],["2016-02-24",16.1989,17.719,16.1989,17.6345,799800.0],["2016-02-25",17.6422,17.8495,16.7593,17.5347,726500.0],["2016-02-26",18.0414,18.1642,17.7036,18.0798,759600.0],["2016-02-29",18.0951,18.7554,17.9877,18.3485,935200.0],["2016-03-01",18.9704,19.0318,17.9723,18.5635,1000000.0],["2016-03-02",18.6786,19.1392,18.5481,18.9243,711600.0],["2016-03-03",18.8859,18.9627,17.9339,18.1873,1311200.0],["2016-03-04",18.4637,18.6402,17.765,17.9263,872700.0],["2016-03-07",17.8418,18.5328,17.6652,18.4637,867500.0],["2016-03-08",18.2717,18.4099,17.504,17.5961,945700.0],["2016-03-09",17.7957,18.218,17.481,18.2103,818100.0],["2016-03-10",18.2948,18.4253,17.2046,17.4733,696500.0],["2016-03-11",17.8341,18.0261,17.7574,17.9032,472900.0],["2016-03-14",17.9416,18.2333,17.8111,17.8111,334100.0],["2016-03-15",17.6192,17.6268,17.289,17.4579,582600.0],["2016-03-16",17.4579,18.2333,17.4349,18.2333,560400.0],["2016-03-17",18.1335,18.195,17.7574,17.7574,584200.0],["2016-03-18",17.8648,18.1105,17.5654,17.6038,655400.0],["2016-03-21",17.5808,17.7574,17.3735,17.5731,845100.0],["2016-03-22",17.3505,17.3505,16.8054,16.8361,1310800.0],["2016-03-23",16.8975,16.9436,15.6077,15.7766,1153900.0],["2016-03-24",15.5156,15.8611,15.0857,15.5847,584000.0],["2016-03-28",15.6461,15.6461,15.0473,15.2085,528500.0],["2016-03-29",15.1625,15.9609,14.9859,15.8073,542400.0],["2016-03-30",16.1451,16.314,15.6538,15.8073,734600.0],["2016-03-31",15.815,16.1298,15.815,16.053,846800.0],["2016-04-01",15.6692,15.8764,15.4772,15.5079,755700.0],["2016-04-04",15.5233,15.7383,14.8707,14.9168,1008000.0],["2016-04-05",14.5944,15.5463,14.5867,15.1548,622600.0],["2016-04-06",15.2776,15.6231,15.0473,15.6001,537100.0],["2016-04-07",15.3851,15.7306,15.0012,15.1855,395400.0],["2016-04-08",15.7383,15.9302,15.4312,15.5847,610300.0],["2016-04-11",15.9532,15.9762,15.554,15.577,251400.0],["2016-04-12",15.6154,16.007,15.4388,15.8764,388800.0],["2016-04-13",16.1989,16.6518,16.1528,16.5674,847500.0],["2016-04-14",16.5827,16.7209,16.291,16.4138,263200.0],["2016-04-15",16.2066,16.3755,16.053,16.0684,658300.0],["2016-04-18",16.1605,16.8284,16.0684,16.8207,483300.0],["2016-04-19",16.9973,17.1585,16.744,16.7977,520300.0],["2016-04-20",16.552,17.4272,16.552,17.2046,688800.0],["2016-04-21",17.1585,17.3888,17.005,17.0818,319700.0],["2016-04-22",17.0818,17.5961,16.9973,17.5347,452100.0],["2016-04-25",17.5424,17.7343,16.9743,17.0434,364100.0],["2016-04-26",17.243,17.6883,17.2046,17.6192,424500.0],["2016-04-27",17.481,18.1719,17.481,18.0337,448100.0],["2016-04-28",17.9263,18.218,17.4963,17.5654,284900.0],["2016-04-29",17.4196,17.7036,16.9205,17.0971,393000.0],["2016-05-02",17.2967,17.2967,16.8361,17.1969,271100.0],["2016-05-03",16.8898,16.9666,16.1068,16.1528,810700.0],["2016-05-04",15.9225,16.552,15.7766,15.8457,367100.0],["2016-05-05",16.053,16.1682,15.6768,15.7383,544400.0],["2016-05-06",15.6768,16.1068,15.3621,15.5233,451600.0],["2016-05-09",15.6999,15.8457,14.7325,15.0473,716300.0],["2016-05-10",14.9245,15.7152,14.84,15.6845,394600.0],["2016-05-11",16.3064,17.1432,16.1221,16.3294,613900.0],["2016-05-12",16.7133,16.7747,15.6308,15.8304,572300.0],["2016-05-13",15.769,16.1451,15.4312,15.8688,604400.0],["2016-05-16",16.1068,16.3601,15.8688,16.0607,237300.0],["2016-05-17",16.0914,16.2987,15.8227,15.9302,322700.0],["2016-05-18",15.9302,16.2526,15.8381,15.8841,365800.0],["2016-05-19",15.7766,16.0453,15.4465,15.9379,451300.0],["2016-05-20",15.9609,16.5367,15.9609,16.4522,297400.0],["2016-05-23",16.5213,16.9205,16.5213,16.7824,247600.0],["2016-05-24",16.9052,17.6499,16.9052,17.5194,429200.0],["2016-05-25",17.742,18.264,17.6345,18.2333,609300.0],["2016-05-26",18.003,18.1719,17.5808,17.9646,762800.0],["2016-05-27",18.4253,18.456,16.8514,17.4349,1363700.0],["2016-05-31",17.1201,17.4272,16.4215,16.6902,1188800.0],["2016-06-01",16.3985,16.7824,15.9839,16.6288,788300.0],["2016-06-02",16.6058,16.6979,16.3755,16.6595,488000.0],["2016-06-03",16.5367,16.5367,16.0453,16.1759,558700.0],["2016-06-06",16.2296,16.5444,15.9071,16.4446,633800.0],["2016-06-07",16.5827,16.7823,16.5444,16.5827,265200.0],["2016-06-08",16.5367,16.8898,16.5213,16.744,702800.0],["2016-06-09",16.3985,16.8898,15.9839,16.3524,1135700.0],["2016-06-10",15.9839,15.9993,15.3544,15.3544,1268800.0],["2016-06-13",15.1087,15.7997,14.9398,15.6615,528500.0],["2016-06-14",15.554,15.8688,15.3007,15.5694,363300.0],["2016-06-15",15.7383,15.9762,15.3774,15.3928,507700.0],["2016-06-16",15.2546,15.8841,14.9398,15.769,636500.0],["2016-06-17",15.7997,16.1221,15.6999,15.7843,600500.0],["2016-06-20",16.0914,16.3371,15.9686,15.9916,238900.0],["2016-06-21",16.0223,16.1451,15.792,15.8688,204800.0],["2016-06-22",15.8764,16.2449,15.6999,15.7306,289900.0],["2016-06-23",15.8918,16.1144,15.8073,16.0223,215500.0],["2016-06-24",14.9705,15.6001,14.8938,15.3774,479200.0],["2016-06-27",15.0473,15.1625,14.4945,14.6711,504400.0],["2016-06-28",14.9321,15.1855,14.7325,15.101,441500.0],["2016-06-29",15.2776,15.6845,15.1625,15.4926,342500.0],["2016-06-30",15.3544,15.8073,15.2853,15.6461,295500.0],["2016-07-01",15.5924,16.0377,15.4772,15.8534,267800.0],["2016-07-05",15.6615,15.8457,15.4388,15.6768,256100.0],["2016-07-06",15.4772,15.5463,15.055,15.3544,423100.0],["2016-07-07",15.3697,15.577,14.9398,15.1471,437200.0],["2016-07-08",15.2546,15.4542,14.9014,14.9552,569300.0],["2016-07-11",15.0857,15.3621,14.9705,15.1318,633900.0],["2016-07-12",15.2392,15.4619,15.1087,15.2008,506600.0],["2016-07-13",15.2008,15.3007,14.9782,14.9936,287400.0],["2016-07-14",15.2853,15.3314,14.5867,14.6251,475400.0],["2016-07-15",14.6711,14.7479,13.9802,14.126,820600.0],["2016-07-18",14.1644,14.5329,13.8957,14.3794,677500.0],["2016-07-19",14.4485,14.4792,13.8573,13.9264,526100.0],["2016-07-20",14.0493,14.6327,13.9879,14.4792,490200.0],["2016-07-21",14.5406,14.7018,14.3947,14.4485,354800.0],["2016-07-22",14.4715,14.6558,14.3487,14.3717,174200.0],["2016-07-25",14.4485,14.4715,14.1875,14.2566,144500.0],["2016-07-26",14.1798,14.6404,14.1798,14.5483,214400.0],["2016-07-27",14.5406,14.7325,14.2182,14.3794,239300.0],["2016-07-28",14.3871,14.3871,14.0723,14.103,405200.0],["2016-07-29",14.1414,14.3103,13.8957,14.0339,402100.0],["2016-08-01",13.9955,14.8631,13.9879,14.6251,641500.0],["2016-08-02",14.6251,14.7249,14.4562,14.5329,461200.0],["2016-08-03",14.5406,14.84,14.4255,14.6097,329700.0],["2016-08-04",14.6711,14.7709,14.4792,14.6327,254300.0],["2016-08-05",14.2489,14.8477,14.2335,14.7095,324700.0],["2016-08-08",14.7172,14.817,14.4945,14.5253,219200.0],["2016-08-09",14.6327,14.7249,14.2028,14.4638,230900.0],["2016-08-10",14.2105,14.5329,13.8957,14.0493,600800.0],["2016-08-11",14.0493,14.1875,13.9418,14.0646,252200.0],["2016-08-12",14.1337,14.2182,14.0262,14.1875,150900.0],["2016-08-15",14.4331,14.9936,14.4178,14.9168,450300.0],["2016-08-16",14.9552,15.1318,14.7325,14.9552,320800.0],["2016-08-17",14.8784,14.8938,14.2412,14.4485,389800.0],["2016-08-18",14.7479,15.3544,14.7479,15.2085,499600.0],["2016-08-19",15.1932,15.316,15.032,15.078,178800.0],["2016-08-22",15.339,15.4695,15.2162,15.3621,321000.0],["2016-08-23",15.8227,16.0991,15.6922,15.9762,674400.0],["2016-08-24",15.9379,16.2526,15.4005,15.4849,614700.0],["2016-08-25",14.8784,14.9552,14.2412,14.4485,1058400.0],["2016-08-26",14.5329,15.1241,14.4255,14.5867,518500.0],["2016-08-29",14.5867,14.6711,14.4485,14.5253,244700.0],["2016-08-30",14.5329,14.817,14.4024,14.4178,304900.0],["2016-08-31",14.4178,14.4638,14.0109,14.1721,437000.0],["2016-09-01",14.2335,14.3871,13.8957,14.2182,325600.0],["2016-09-02",14.2489,14.4024,14.126,14.1567,259000.0],["2016-09-06",14.126,14.3026,14.103,14.2258,271000.0],["2016-09-07",14.1491,14.3256,13.9802,14.1107,268000.0],["2016-09-08",13.7422,14.1567,13.7268,14.0032,363300.0],["2016-09-09",13.8727,14.0262,13.7422,13.7652,522600.0],["2016-09-12",13.4428,13.6731,13.2892,13.5272,349300.0],["2016-09-13",13.4274,13.4274,12.6981,12.8132,595900.0],["2016-09-14",12.8823,12.9745,11.7461,11.9457,1025000.0],["2016-09-15",11.9227,12.5983,11.892,12.2375,694100.0],["2016-09-16",12.2067,12.3449,11.654,12.0916,659500.0],["2016-09-19",12.1991,12.2682,11.7538,11.7768,487000.0],["2016-09-20",11.7768,11.8152,11.3315,11.3776,564400.0],["2016-09-21",11.0935,11.5081,10.9937,11.1703,668400.0],["2016-09-22",11.2087,11.7077,11.2087,11.6463,416800.0],["2016-09-23",11.6002,11.8613,11.393,11.654,527100.0],["2016-09-26",11.5081,11.631,11.3699,11.5388,318200.0],["2016-09-27",11.2087,12.0148,11.2087,11.892,482500.0],["2016-09-28",11.8997,12.3296,11.8229,12.1069,394300.0],["2016-09-29",12.0609,12.8977,12.0532,12.6674,926800.0],["2016-09-30",12.606,12.7595,12.1069,12.13,424700.0],["2016-10-03",12.1376,12.5292,12.0762,12.2298,339500.0],["2016-10-04",12.2374,12.2835,11.677,11.7691,431700.0],["2016-10-05",11.8229,12.9438,11.8229,12.8363,757300.0],["2016-10-06",12.8439,13.2355,12.629,12.9668,530200.0],["2016-10-07",12.9745,13.0128,12.3373,12.3526,318300.0],["2016-10-10",12.4524,12.9591,12.4371,12.89,493600.0],["2016-10-11",13.4274,13.581,12.3987,12.7058,812500.0],["2016-10-12",12.5522,12.9821,12.4678,12.7058,431600.0],["2016-10-13",12.4524,12.7825,12.2912,12.6213,383800.0],["2016-10-14",12.7288,12.89,12.5292,12.5906,399000.0],["2016-10-17",12.5522,12.7211,12.4524,12.4831,340700.0],["2016-10-18",12.6443,12.8209,12.5445,12.652,298400.0],["2016-10-19",12.5983,13.2585,12.5599,13.0512,418800.0],["2016-10-20",12.9514,13.4274,12.7825,13.1741,330200.0],["2016-10-21",13.1817,13.3046,12.9591,13.0666,239500.0],["2016-10-24",13.2969,13.2969,12.867,12.9668,240200.0],["2016-10-25",13.0205,13.0205,12.6674,12.7441,182500.0],["2016-10-26",12.7211,12.8439,12.6674,12.7518,160200.0],["2016-10-27",12.7825,12.8823,12.3296,12.4524,265800.0],["2016-10-28",12.3756,12.4063,11.8997,12.1146,364200.0],["2016-10-31",12.1146,12.1914,11.5388,11.8306,285100.0],["2016-11-01",11.915,12.0762,11.6386,11.915,322100.0],["2016-11-02",11.8997,11.9687,11.5926,11.6924,189900.0],["2016-11-03",11.5849,11.654,11.2164,11.2624,397000.0],["2016-11-04",11.2624,11.4544,10.7941,11.2701,347800.0],["2016-11-07",11.4467,12.0686,11.4313,11.5081,377900.0],["2016-11-08",11.7154,11.9764,11.5542,11.8229,577800.0],["2016-11-09",10.8248,11.2548,10.3796,10.8248,1036700.0],["2016-11-10",10.8402,11.0014,10.3642,10.5254,734700.0],["2016-11-11",10.203,10.4487,10.0418,10.1876,700500.0],["2016-11-14",10.1569,10.2874,9.9189,10.0955,462900.0],["2016-11-15",10.1723,10.5945,10.1493,10.5561,467100.0],["2016-11-16",11.5081,11.631,10.8863,11.2317,1355900.0],["2016-11-17",11.1626,11.178,10.702,10.8248,617600.0],["2016-11-18",10.6252,10.7481,10.2337,10.2414,684200.0],["2016-11-21",10.226,10.3258,9.7654,9.8806,742700.0],["2016-11-22",9.965,10.3182,9.9573,10.0341,479400.0],["2016-11-23",10.1953,10.3182,9.942,10.3105,499600.0],["2016-11-25",10.6483,11.0168,10.5715,10.8248,555800.0],["2016-11-28",10.8709,10.917,10.5561,10.6867,482100.0],["2016-11-29",10.7788,10.7788,10.4103,10.5024,284100.0],["2016-11-30",10.6713,10.94,10.6329,10.8556,478100.0],["2016-12-01",10.9707,11.0552,10.5638,10.8479,451800.0],["2016-12-02",10.9707,11.0168,10.679,10.963,581400.0],["2016-12-05",10.9554,11.6847,10.94,11.6156,778800.0],["2016-12-06",11.5311,11.8459,11.3239,11.5004,564700.0],["2016-12-07",11.5619,12.5752,11.5158,12.2298,919800.0],["2016-12-08",12.2835,12.2835,11.8075,12.0455,413300.0],["2016-12-09",12.0686,12.6136,12.0686,12.2221,462400.0],["2016-12-12",12.2528,12.4371,12.1607,12.3219,469800.0],["2016-12-13",12.4063,12.4831,12.1376,12.2835,314600.0],["2016-12-14",12.4447,12.4447,12.0302,12.0609,298200.0],["2016-12-15",12.0148,12.2067,11.8075,12.0455,407600.0],["2016-12-16",12.2144,12.5292,11.9841,12.1223,690200.0],["2016-12-19",12.1837,12.3219,12.0148,12.0916,388700.0],["2016-12-20",12.1146,12.4294,11.9534,12.0839,202000.0],["2016-12-21",12.1684,12.1684,11.8689,11.9073,274600.0],["2016-12-22",11.8613,12.1453,11.8459,12.0609,259600.0],["2016-12-23",12.0225,12.2144,11.8075,11.8689,197700.0],["2016-12-27",11.8843,12.4524,11.8843,12.2451,364700.0],["2016-12-28",12.2758,12.4371,11.8536,11.9304,303500.0],["2016-12-29",11.9611,12.0993,11.654,11.7154,206800.0],["2016-12-30",11.6693,12.0378,11.6386,11.6924,358900.0],["2017-01-03",11.8689,12.1607,11.7461,11.9995,269000.0],["2017-01-04",12.0071,12.4063,11.9995,12.2144,440900.0],["2017-01-05",12.2375,12.5062,12.1607,12.1684,255700.0],["2017-01-06",12.0455,12.3296,12.0378,12.0686,200700.0],["2017-01-09",12.0225,12.176,11.8766,11.938,206200.0],["2017-01-10",11.9457,12.0686,11.8689,12.0148,146200.0],["2017-01-11",12.0378,12.391,11.9995,12.176,425500.0],["2017-01-12",12.1223,12.2067,11.7999,11.9687,325600.0],["2017-01-13",11.9764,12.2758,11.9227,12.0609,215200.0],["2017-01-17",12.0686,12.9975,12.0148,12.629,786200.0],["2017-01-18",12.629,12.8363,12.0302,12.1453,349500.0],["2017-01-19",12.153,12.6367,12.1453,12.1914,267700.0],["2017-01-20",12.1991,12.391,11.9073,12.0916,384200.0],["2017-01-23",12.1069,12.153,11.5542,11.7384,630200.0],["2017-01-24",11.631,11.7691,11.1934,11.3008,660100.0],["2017-01-25",11.2701,11.5542,11.178,11.4313,504200.0],["2017-01-26",11.439,11.4774,11.1166,11.178,353900.0],["2017-01-27",11.1703,11.5465,11.1703,11.4006,510300.0],["2017-01-30",11.3239,11.3623,10.7558,10.8095,525600.0],["2017-01-31",10.8939,11.0398,10.5178,10.9937,395700.0],["2017-02-01",11.0014,11.1703,10.8863,11.1319,266900.0],["2017-02-02",11.1012,11.3008,10.917,10.9937,259700.0],["2017-02-03",11.0014,11.2241,10.963,11.1089,212800.0],["2017-02-06",11.1166,11.2394,10.94,11.1166,170500.0],["2017-02-07",11.0705,11.155,10.9016,11.0014,256500.0],["2017-02-08",10.9937,11.1473,10.8479,11.1319,232700.0],["2017-02-09",11.1319,11.3008,11.0245,11.1012,233300.0],["2017-02-10",11.0859,11.5695,11.0398,11.5311,304400.0],["2017-02-13",11.5004,12.0455,11.5004,11.9764,509700.0],["2017-02-14",11.9841,12.3296,11.7154,12.3065,459400.0],["2017-02-15",12.3142,12.6751,12.2912,12.5983,532800.0],["2017-02-16",12.4754,12.7058,12.1146,12.391,524500.0],["2017-02-17",12.3603,12.9438,12.176,12.8747,678900.0],["2017-02-21",13.0743,13.7575,13.0359,13.4581,1221600.0],["2017-02-22",13.4658,13.6884,12.7441,13.0359,1025600.0],["2017-02-23",13.0743,13.6654,13.0743,13.4121,528900.0],["2017-02-24",13.1434,13.2508,12.9745,13.1664,603300.0],["2017-02-27",12.9361,13.8036,12.5676,13.7806,1579000.0],["2017-02-28",13.5426,13.604,12.629,12.9591,965200.0],["2017-03-01",13.128,13.4274,12.7058,12.8516,560800.0],["2017-03-02",12.867,13.2432,12.7825,12.913,590300.0],["2017-03-03",12.9207,13.0436,12.414,12.5445,536000.0],["2017-03-06",12.5983,12.6213,11.8689,11.9995,842500.0],["2017-03-07",12.0302,12.0993,11.7384,11.938,628400.0],["2017-03-08",11.8843,12.1376,11.7077,11.7461,459000.0],["2017-03-09",11.677,11.9764,11.5158,11.5772,426700.0],["2017-03-10",11.6463,11.9534,11.4774,11.892,492800.0],["2017-03-13",11.938,12.1607,11.8459,12.1376,277600.0],["2017-03-14",12.1376,12.4908,11.9841,12.2989,446200.0],["2017-03-15",12.4217,13.1203,12.2835,13.1127,579400.0],["2017-03-16",13.2815,13.4351,13.1434,13.4044,657400.0],["2017-03-17",13.2815,13.4965,12.9438,12.9898,773900.0],["2017-03-20",12.9975,12.9975,12.391,12.7211,469800.0],["2017-03-21",12.7288,12.8516,11.9457,12.1991,785100.0],["2017-03-22",12.176,12.2682,11.7691,12.1223,346300.0],["2017-03-23",12.13,12.3219,11.9611,12.1991,286500.0],["2017-03-24",12.2067,12.5829,12.1914,12.4294,250200.0],["2017-03-27",12.2989,12.8209,12.1837,12.7518,371100.0],["2017-03-28",12.7211,12.9207,12.5522,12.8286,354900.0],["2017-03-29",12.7211,12.9821,12.4678,12.4908,352600.0],["2017-03-30",12.4985,12.652,12.391,12.4831,175900.0],["2017-03-31",12.4754,12.9975,12.4447,12.7211,235400.0],["2017-04-03",12.7902,12.9975,12.6367,12.8439,343900.0],["2017-04-04",12.7134,13.0282,12.7134,12.7902,263000.0],["2017-04-05",12.9591,13.3199,12.5752,12.6827,500700.0],["2017-04-06",12.6827,12.9821,12.606,12.8747,221000.0],["2017-04-07",12.8439,13.0282,12.7979,12.8132,131100.0],["2017-04-10",12.8209,13.3199,12.7441,13.1741,696500.0],["2017-04-11",13.1817,13.4581,12.89,13.2432,559100.0],["2017-04-12",13.2508,13.3506,12.9975,13.0743,610500.0],["2017-04-13",13.0205,13.3506,13.0052,13.2432,429200.0],["2017-04-17",13.2815,13.4965,13.105,13.2508,344200.0],["2017-04-18",13.1434,13.5349,13.0896,13.4581,598400.0],["2017-04-19",13.5042,13.5119,12.9975,13.0128,343700.0],["2017-04-20",13.1434,13.2432,12.7672,12.7749,367900.0],["2017-04-21",12.7825,12.9821,12.6751,12.7825,394800.0],["2017-04-24",13.0819,13.3506,12.89,13.2125,387500.0],["2017-04-25",13.0512,13.2969,12.9591,13.0743,211000.0],["2017-04-26",13.0666,13.4351,13.0436,13.2508,366600.0],["2017-04-27",13.343,13.7115,13.2432,13.6654,794800.0],["2017-04-28",13.6654,13.6808,12.9745,13.3123,623500.0],["2017-05-01",13.3506,13.5963,13.0896,13.128,338600.0],["2017-05-02",13.1357,13.3046,13.0896,13.2278,272800.0],["2017-05-03",13.4044,13.8957,13.2892,13.3123,420800.0],["2017-05-04",13.366,13.366,12.5138,12.5676,889300.0],["2017-05-05",12.7134,13.0819,12.6674,12.9898,451300.0],["2017-05-08",13.0359,13.0359,12.8516,12.913,165000.0],["2017-05-09",12.9591,13.3967,12.9514,13.3737,483500.0],["2017-05-10",13.4044,13.7422,13.2969,13.5272,417000.0],["2017-05-11",13.4121,13.5195,12.9514,13.3506,419600.0],["2017-05-12",13.366,13.3967,13.0589,13.2739,322700.0],["2017-05-15",13.3583,13.5963,13.2739,13.3967,377400.0],["2017-05-16",13.3814,13.4044,13.1357,13.3353,330600.0],["2017-05-17",13.2048,13.2048,12.9821,13.0359,441400.0],["2017-05-18",12.9975,13.2815,12.7672,13.2432,393200.0],["2017-05-19",13.2815,14.3487,13.2201,14.1184,1657800.0],["2017-05-22",14.6251,14.817,14.2335,14.5867,1209900.0],["2017-05-23",14.817,15.2392,14.5867,14.9014,1038300.0],["2017-05-24",15.0012,15.2623,14.6788,14.817,1058900.0],["2017-05-25",14.817,17.0357,14.817,16.4753,2309400.0],["2017-05-26",15.5003,16.0377,14.4255,14.6097,4017900.0],["2017-05-30",14.7479,15.2239,14.3487,14.4638,1585300.0],["2017-05-31",14.4408,14.6865,13.3123,13.7115,1805500.0],["2017-06-01",13.9955,14.6097,13.865,14.08,1072800.0],["2017-06-02",14.0877,14.5022,13.6654,14.4178,1360300.0],["2017-06-05",13.9802,14.126,13.128,13.2125,1812300.0],["2017-06-06",13.2662,13.5886,13.2048,13.5119,879800.0],["2017-06-07",13.5886,14.0186,13.5349,13.8266,884500.0],["2017-06-08",13.819,13.9879,13.4581,13.9648,650300.0],["2017-06-09",13.9571,14.3487,13.1741,13.3353,1237000.0],["2017-06-12",13.3967,14.0262,13.343,13.9725,1068100.0],["2017-06-13",13.9648,14.2949,13.9648,14.2335,472900.0],["2017-06-14",14.2719,14.341,13.8957,14.0262,619900.0],["2017-06-15",13.8266,14.126,13.5886,13.6501,557100.0],["2017-06-16",13.627,14.126,13.627,14.0723,720600.0],["2017-06-19",14.1798,14.579,14.126,14.3794,825700.0],["2017-06-20",14.1951,14.7172,14.0953,14.5176,721400.0],["2017-06-21",14.5253,14.9321,14.3794,14.8938,642300.0],["2017-06-22",14.7479,16.1144,14.7402,15.554,1640500.0],["2017-06-23",15.4388,16.1221,15.4312,15.9455,929500.0],["2017-06-26",16.0453,16.1759,15.2546,15.5463,849000.0],["2017-06-27",15.5079,15.9225,15.4005,15.5233,641100.0],["2017-06-28",15.4695,16.1221,15.4542,15.8381,995000.0],["2017-06-29",15.8457,16.0607,15.5617,15.815,1172200.0],["2017-06-30",15.8457,16.2449,15.4005,15.9686,504700.0],["2017-07-03",15.9762,16.6979,15.8995,16.291,781700.0],["2017-07-05",16.2526,16.6595,15.5233,15.6231,782000.0],["2017-07-06",15.4849,15.9071,15.1778,15.2162,767100.0],["2017-07-07",15.2085,15.6154,15.055,15.4926,602100.0],["2017-07-10",15.4926,15.9993,15.4388,15.8304,470000.0],["2017-07-11",15.9455,16.1989,15.7843,16.0453,523800.0],["2017-07-12",16.1989,16.7824,16.1989,16.6518,842000.0],["2017-07-13",16.6595,17.028,16.5213,16.7516,558800.0],["2017-07-14",16.8438,17.8341,16.8438,17.742,1167200.0],["2017-07-17",17.6729,18.7707,17.6729,18.195,1513000.0],["2017-07-18",18.195,19.6536,18.195,19.5922,2025400.0],["2017-07-19",19.7304,21.6343,19.7227,21.5729,4056800.0],["2017-07-20",21.1123,21.4808,20.5135,21.3656,2786200.0],["2017-07-21",21.0739,21.1507,20.3983,21.0048,1921400.0],["2017-07-24",20.8896,21.6958,20.8589,21.4961,1734900.0],["2017-07-25",21.6881,21.6881,19.7534,19.7765,1586200.0],["2017-07-26",20.0759,20.5519,19.9607,20.2448,969000.0],["2017-07-27",20.1526,21.2274,20.1143,20.5442,1004900.0],["2017-07-28",21.2351,21.596,20.8052,21.5115,1433100.0],["2017-07-31",21.6497,21.8339,20.5288,21.2044,1369900.0],["2017-08-01",21.4961,21.4961,20.8359,21.1276,470600.0],["2017-08-02",20.882,21.1276,20.0528,20.3139,1067000.0],["2017-08-03",20.5519,21.5576,20.5135,20.8589,1526100.0],["2017-08-04",20.9204,21.4424,20.8666,21.4194,577900.0],["2017-08-07",21.5345,22.3406,21.1123,22.2792,1454900.0],["2017-08-08",22.1103,22.5402,21.7572,21.8723,817500.0],["2017-08-09",21.6036,21.903,21.3042,21.8954,528100.0],["2017-08-10",21.6881,21.7111,20.4367,20.644,917300.0],["2017-08-11",20.383,21.1967,20.0528,21.1046,888500.0],["2017-08-14",21.1891,21.8647,20.6824,21.5806,835500.0],["2017-08-15",21.5729,22.0259,21.2812,21.6804,722700.0],["2017-08-16",21.7341,22.0336,20.9587,21.0739,659500.0],["2017-08-17",21.0816,21.4347,19.9684,20.0068,1083400.0],["2017-08-18",20.4444,20.5211,19.9837,20.2141,953500.0],["2017-08-21",20.3522,20.3906,18.1873,18.195,2820300.0],["2017-08-22",18.4253,18.7324,18.0568,18.1028,1693900.0],["2017-08-23",18.1566,18.5788,18.0568,18.195,890100.0],["2017-08-24",18.195,18.9166,18.1642,18.8475,1076000.0],["2017-08-25",18.9627,19.0932,18.3792,18.9627,1016500.0],["2017-08-28",19.1162,19.2698,18.6709,19.0318,947100.0],["2017-08-29",18.6479,20.3062,18.6479,19.6459,1419500.0],["2017-08-30",20.0452,20.406,19.9607,20.3062,660900.0],["2017-08-31",20.4213,21.7265,20.3676,21.3656,1267900.0],["2017-09-01",21.4808,21.9107,21.4194,21.8954,863300.0],["2017-09-05",21.8032,21.8647,20.5672,20.69,1796500.0],["2017-09-06",18.9627,21.0816,18.74,20.8436,2203300.0],["2017-09-07",20.8436,22.1794,20.406,22.1257,1791400.0],["2017-09-08",21.5806,23.0776,21.0202,21.7188,2229000.0],["2017-09-11",21.8032,22.2255,21.404,22.0336,1572000.0],["2017-09-12",22.1257,22.4481,21.6574,21.7341,806200.0],["2017-09-13",22.0336,22.7015,21.8416,22.2562,1458500.0],["2017-09-14",22.0719,23.116,21.7265,22.9471,1879000.0],["2017-09-15",22.7629,23.4154,22.0182,22.0412,2388100.0],["2017-09-18",22.5402,22.6784,20.9818,21.2198,1687000.0],["2017-09-19",21.3733,21.6113,21.1507,21.2735,628000.0],["2017-09-20",21.4808,21.5422,19.9607,20.1833,1371300.0],["2017-09-21",19.6767,20.6363,18.8936,19.9684,1728600.0],["2017-09-22",19.9837,20.4904,19.4387,19.9837,1104000.0],["2017-09-25",19.93,20.0912,18.9627,19.3235,1126700.0],["2017-09-26",19.5538,19.7995,19.2851,19.6229,549500.0],["2017-09-27",19.1546,20.3292,18.9703,20.0528,788100.0],["2017-09-28",19.9991,20.2678,18.6709,19.2237,915500.0],["2017-09-29",19.2851,19.6536,19.0778,19.1546,449600.0],["2017-10-02",19.1316,19.17,18.7247,19.0087,377100.0],["2017-10-03",19.17,19.7227,19.0855,19.3542,504600.0],["2017-10-04",19.4233,19.7457,19.193,19.3696,367600.0],["2017-10-05",19.6536,19.6536,18.7477,19.0011,517900.0],["2017-10-06",19.0011,19.0548,18.4867,18.6249,521300.0],["2017-10-09",18.6479,18.7477,17.7957,18.2257,841500.0],["2017-10-10",18.195,18.218,17.5654,17.6345,668100.0],["2017-10-11",17.1432,17.6115,16.8131,17.3505,907900.0],["2017-10-12",17.6806,18.3178,17.6652,18.0568,698700.0],["2017-10-13",18.1335,18.5174,17.9953,18.0568,541400.0],["2017-10-16",18.1412,18.2794,17.8418,18.003,234800.0],["2017-10-17",17.9723,18.4253,17.6883,18.1796,357900.0],["2017-10-18",18.1105,18.6402,18.1105,18.2948,395500.0],["2017-10-19",18.2717,18.2717,17.7343,18.2333,378300.0],["2017-10-20",18.4022,18.6786,18.195,18.6633,384000.0],["2017-10-23",18.7324,19.3465,18.7324,19.1316,548200.0],["2017-10-24",19.0087,19.7611,19.0087,19.5461,593100.0],["2017-10-25",19.5308,19.6536,18.502,19.0548,583400.0],["2017-10-26",18.9473,19.5769,18.6172,19.2467,606400.0],["2017-10-27",19.2621,20.0221,19.2621,19.8225,802300.0],["2017-10-30",19.7074,20.8052,19.7074,20.4751,696800.0],["2017-10-31",20.4981,20.7208,20.1373,20.4444,386900.0],["2017-11-01",20.4444,21.1123,20.4444,20.8436,430600.0],["2017-11-02",20.5288,21.0202,20.2217,20.882,523100.0],["2017-11-03",20.5749,20.7438,20.0375,20.2985,336300.0],["2017-11-06",20.3446,21.0048,20.3292,20.6517,383800.0],["2017-11-07",20.905,21.0355,20.4597,20.8052,319800.0],["2017-11-08",20.7284,20.9587,20.429,20.667,290600.0],["2017-11-09",20.429,20.8973,20.1757,20.7975,698300.0],["2017-11-10",20.7975,21.9568,20.7975,21.8109,779300.0],["2017-11-13",21.7188,22.5556,21.619,21.7956,764300.0],["2017-11-14",21.8186,22.4021,21.4271,21.5729,383400.0],["2017-11-15",21.0278,21.1584,20.6517,20.7438,954500.0],["2017-11-16",20.9434,21.4117,20.905,21.1123,434900.0],["2017-11-17",20.9511,21.1507,20.8052,20.8589,274000.0],["2017-11-20",20.9971,21.6497,20.8973,21.4501,428900.0],["2017-11-21",21.5576,21.9798,20.5365,20.6593,786700.0],["2017-11-22",20.7668,20.928,19.3696,19.8916,1188200.0],["2017-11-24",19.9761,20.0144,18.6172,18.8859,992800.0],["2017-11-27",19.0164,19.6997,18.8091,19.3235,356400.0],["2017-11-28",19.3465,19.5001,18.717,19.2391,426800.0],["2017-11-29",19.2621,19.3389,18.3331,18.5635,729500.0],["2017-11-30",18.6172,18.9857,18.195,18.8398,681100.0],["2017-12-01",18.4637,19.3465,18.4329,18.7477,427400.0],["2017-12-04",18.8705,19.0318,17.3121,17.3351,873300.0],["2017-12-05",17.3658,18.2103,17.3658,18.0261,362600.0],["2017-12-06",17.8418,18.5404,17.4119,18.2871,854200.0],["2017-12-07",17.742,19.8225,17.742,18.7938,1248000.0],["2017-12-08",18.978,20.6593,18.8552,20.4674,868300.0],["2017-12-11",20.145,20.4597,19.4617,19.6536,749700.0],["2017-12-12",19.3849,19.9223,19.2314,19.2698,342700.0],["2017-12-13",19.2544,19.5001,18.6556,18.7324,360600.0],["2017-12-14",18.479,18.7784,18.195,18.2333,467600.0],["2017-12-15",18.2333,18.8398,18.2333,18.7093,456200.0],["2017-12-18",18.9089,19.0855,18.5404,18.8782,258100.0],["2017-12-19",18.5558,18.7707,18.3255,18.3331,435200.0],["2017-12-20",18.4713,18.5251,17.8034,17.9109,389800.0],["2017-12-21",18.0414,18.5251,17.98,18.2564,316600.0],["2017-12-22",18.502,18.7707,18.218,18.5942,537400.0],["2017-12-26",18.3024,18.6172,17.8111,18.456,557800.0],["2017-12-27",18.1182,19.1162,18.1182,18.9934,540900.0],["2017-12-28",19.0011,19.2237,18.8091,18.9857,455900.0],["2017-12-29",19.0548,19.0548,18.4099,18.4637,359400.0],["2018-01-02",18.5174,19.5308,18.5174,19.2391,396600.0],["2018-01-03",19.3542,19.3542,18.4867,18.6786,534000.0],["2018-01-04",18.5865,18.7477,18.4253,18.5711,422800.0],["2018-01-05",18.6556,19.1623,18.479,18.6018,328500.0],["2018-01-08",18.6172,18.8091,18.3946,18.5251,358300.0],["2018-01-09",18.195,18.8398,18.195,18.4253,798600.0],["2018-01-10",18.4713,18.6095,18.2871,18.4944,248900.0],["2018-01-11",18.5251,19.1162,18.4944,19.0164,370800.0],["2018-01-12",19.1085,19.6229,18.8782,18.8782,431500.0],["2018-01-16",19.0241,19.2467,18.4329,18.5481,418300.0],["2018-01-17",18.8398,18.8782,18.456,18.6172,220200.0],["2018-01-18",18.5942,18.74,18.2333,18.479,436000.0],["2018-01-19",18.4637,18.7554,18.3485,18.5558,266000.0],["2018-01-22",18.5711,18.5788,17.8495,17.9416,634300.0],["2018-01-23",17.6575,17.7343,16.4753,16.5213,1556800.0],["2018-01-24",16.4215,16.8822,15.4849,16.076,1145500.0],["2018-01-25",16.4522,17.4656,16.4138,17.2123,706300.0],["2018-01-26",17.504,17.504,16.9282,17.3735,386200.0],["2018-01-29",17.8879,18.2871,17.5808,17.8034,420400.0],["2018-01-30",17.6806,17.765,17.2967,17.504,283500.0],["2018-01-31",17.6345,17.9723,16.9973,17.0587,354700.0],["2018-02-01",16.982,17.2353,16.5981,16.7363,504400.0],["2018-02-02",16.5674,16.6749,16.3831,16.4829,291200.0],["2018-02-05",16.268,16.5827,16.053,16.0684,331000.0],["2018-02-06",15.6922,16.2296,15.4158,15.6231,655800.0],["2018-02-07",14.6251,14.6404,13.9264,13.9418,4424500.0],["2018-02-08",14.2028,14.2105,13.2508,13.2508,1839700.0],["2018-02-09",13.4121,13.6117,12.3296,13.1894,1500500.0],["2018-02-12",13.5119,13.8804,13.2508,13.5042,1126000.0],["2018-02-13",13.5119,13.8113,13.4351,13.5503,498400.0],["2018-02-14",13.4428,13.9495,13.4351,13.9418,476500.0],["2018-02-15",14.341,14.602,14.0877,14.4869,410200.0],["2018-02-16",14.9705,14.9782,14.4178,14.5636,450600.0],["2018-02-20",14.5636,14.5636,14.1644,14.2642,342900.0],["2018-02-21",14.3333,14.4562,13.9802,14.2182,313800.0],["2018-02-22",14.1644,14.2028,13.8266,14.103,597000.0],["2018-02-23",14.2028,14.2105,13.4044,13.6884,453300.0],["2018-02-26",13.7806,14.3947,13.7806,14.3026,309200.0],["2018-02-27",14.1875,14.1951,13.4812,13.4888,381100.0],["2018-02-28",13.6654,13.819,13.5502,13.7191,254400.0],["2018-03-01",13.7499,14.318,13.6961,13.8266,559100.0],["2018-03-02",13.6577,14.2873,13.2508,14.1107,651200.0],["2018-03-05",14.0569,14.2412,13.9111,14.0186,223300.0],["2018-03-06",14.1337,14.3947,13.9188,13.9188,342100.0],["2018-03-07",13.9264,14.126,13.7345,13.8266,257600.0],["2018-03-08",13.9111,14.1875,13.7422,14.1567,207600.0],["2018-03-09",14.1875,14.1875,13.9341,14.0877,205100.0],["2018-03-12",14.126,14.7556,14.126,14.3026,345700.0],["2018-03-13",14.4792,14.7479,14.3487,14.4255,192100.0],["2018-03-14",14.5329,14.7786,14.3487,14.4945,137600.0],["2018-03-15",14.5483,14.5867,14.1337,14.2258,254700.0],["2018-03-16",14.4331,15.2239,14.1414,14.8554,1039900.0],["2018-03-19",15.6692,16.3908,15.0703,15.5386,1391800.0],["2018-03-20",15.5847,15.8688,15.4542,15.7383,568600.0],["2018-03-21",15.8534,15.9455,15.3774,15.5156,466000.0],["2018-03-22",14.6711,14.8938,14.0493,14.2796,1000100.0],["2018-03-23",14.1337,14.5329,12.9054,14.1721,1266900.0],["2018-03-26",14.556,15.0473,14.4408,14.9552,532300.0],["2018-03-27",14.6481,15.2392,13.8343,13.9571,521400.0],["2018-03-28",13.9955,13.9955,13.3737,13.4351,550200.0],["2018-03-29",13.5426,14.1107,13.4812,14.0109,247900.0],["2018-04-02",14.0493,14.4408,14.0186,14.4408,301800.0],["2018-04-03",14.5022,14.9168,13.9648,14.4638,631000.0],["2018-04-04",14.0339,15.0627,13.9418,14.8707,478200.0],["2018-04-05",14.9014,15.7152,14.8554,15.3851,715400.0],["2018-04-06",15.2162,15.6231,14.602,14.6711,800200.0],["2018-04-09",15.1471,15.4235,14.7632,15.1548,680400.0],["2018-04-10",15.5924,15.6922,15.0857,15.2392,1040300.0],["2018-04-11",15.2776,15.6615,14.9398,15.0396,722400.0],["2018-04-12",15.0012,15.1701,14.8247,14.8861,242900.0],["2018-04-13",14.9475,15.1548,14.6865,14.794,449100.0],["2018-04-16",14.8631,14.8631,14.3717,14.5176,354400.0],["2018-04-17",14.4638,14.7786,14.3256,14.602,712800.0],["2018-04-18",14.6481,15.0934,14.5099,15.0627,376300.0],["2018-04-19",15.0627,15.1318,14.5943,14.6788,322800.0],["2018-04-20",14.6404,14.9245,14.5483,14.7863,216700.0],["2018-04-23",14.7018,14.8554,14.4331,14.4945,331100.0],["2018-04-24",14.6404,15.0089,14.5099,14.6788,293500.0],["2018-04-25",14.5943,14.6251,13.9802,14.1951,406800.0],["2018-04-26",14.1644,14.4331,14.0953,14.2949,230600.0],["2018-04-27",14.3103,14.5867,14.2028,14.3794,208900.0],["2018-04-30",14.4638,14.4638,14.0493,14.1107,281000.0],["2018-05-01",14.08,14.1951,13.5656,13.6117,285100.0],["2018-05-02",13.6117,14.1184,13.3583,13.9725,278500.0],["2018-05-03",13.8727,13.8957,13.3199,13.7115,243800.0],["2018-05-04",13.4812,13.7806,13.0896,13.4735,466300.0],["2018-05-07",13.4812,14.1337,13.4812,13.9648,512300.0],["2018-05-08",14.0416,14.08,13.7422,13.7422,180000.0],["2018-05-09",13.7806,14.1337,13.5426,14.1337,376900.0],["2018-05-10",14.1951,14.7172,13.9725,14.6711,348300.0],["2018-05-11",14.7018,14.7786,14.2105,14.3871,220700.0],["2018-05-14",14.4562,15.1241,14.4101,14.7479,348300.0],["2018-05-15",14.5867,15.078,14.5867,15.055,342400.0],["2018-05-16",15.0089,15.9609,14.9782,15.5156,842000.0],["2018-05-17",15.4465,15.6231,15.1471,15.293,344300.0],["2018-05-18",15.3237,15.3237,14.7556,14.9552,319200.0],["2018-05-21",15.1318,15.3621,15.0243,15.1701,203100.0],["2018-05-22",15.1855,15.2623,14.8247,14.84,143100.0],["2018-05-23",14.6865,14.8247,13.7038,13.8113,878400.0],["2018-05-24",13.7806,14.1721,13.6347,13.9495,309600.0],["2018-05-25",13.9495,14.126,13.6961,13.9802,242200.0],["2018-05-29",13.7729,13.888,13.4044,13.8266,452600.0],["2018-05-30",13.7422,13.8036,13.4504,13.6117,458100.0],["2018-05-31",13.6577,13.8957,13.4351,13.5272,304000.0],["2018-06-01",13.4735,13.4965,11.6156,11.6233,2018700.0],["2018-06-04",11.7461,11.7845,9.6426,10.5715,4275400.0],["2018-06-05",10.2414,10.5178,9.8422,9.9496,2121700.0],["2018-06-06",10.0341,10.0571,9.1435,9.2203,2830900.0],["2018-06-07",9.3662,9.7117,8.8134,9.1512,2629400.0],["2018-06-08",9.1359,9.3969,8.8672,9.0591,1827600.0],["2018-06-11",9.1512,9.6426,9.0591,9.5965,1186700.0],["2018-06-12",9.6349,9.8191,9.2433,9.2664,1272200.0],["2018-06-13",9.3431,9.5351,9.1819,9.3048,992000.0],["2018-06-14",9.228,9.4967,9.228,9.4967,381700.0],["2018-06-15",9.3662,9.3662,8.9055,9.3585,1032600.0],["2018-06-18",9.251,9.9727,9.251,9.8882,922300.0],["2018-06-19",9.5965,9.6349,9.1512,9.3355,988300.0],["2018-06-20",9.5965,10.0955,9.443,10.0494,1132900.0],["2018-06-21",10.2874,10.963,10.2337,10.8632,1483100.0],["2018-06-22",10.9246,11.3469,10.7788,10.8556,1094700.0],["2018-06-25",10.8248,11.1012,10.5945,10.6713,761800.0],["2018-06-26",10.0955,11.1857,9.7654,11.1857,1142800.0],["2018-06-27",11.2087,11.2855,10.6713,10.7327,706400.0],["2018-06-28",10.6406,11.0628,10.4947,10.9784,823300.0],["2018-06-29",10.9861,11.0935,10.4794,10.5715,672600.0],["2018-07-02",10.5254,11.2087,10.5254,10.8479,489100.0],["2018-07-03",11.0321,11.0321,10.6867,10.7788,292300.0],["2018-07-05",10.8479,10.9323,10.4026,10.5331,446400.0],["2018-07-06",10.5638,10.7865,10.5331,10.7174,471700.0],["2018-07-09",10.7174,11.393,10.679,11.393,617600.0],["2018-07-10",11.2317,11.5926,11.0091,11.1473,757800.0],["2018-07-11",11.1166,11.2932,10.7865,10.9016,529900.0],["2018-07-12",10.9861,10.9861,10.4563,10.6329,515300.0],["2018-07-13",10.6559,10.9246,10.4487,10.8402,225500.0],["2018-07-16",10.9784,11.0475,10.7327,10.7865,296300.0],["2018-07-17",10.7327,10.9093,10.5024,10.5869,439300.0],["2018-07-18",10.6406,10.679,10.3796,10.5101,451500.0],["2018-07-19",10.3565,10.5715,10.1723,10.4947,241300.0],["2018-07-20",10.4487,10.464,10.2183,10.2183,270800.0],["2018-07-23",10.226,10.2567,9.6195,9.965,546800.0],["2018-07-24",10.0187,10.6636,9.7807,10.5715,707600.0],["2018-07-25",10.6329,10.9784,10.5331,10.9477,456300.0],["2018-07-26",10.725,10.9093,10.5715,10.6867,237200.0],["2018-07-27",10.6713,10.7941,10.4794,10.6252,266100.0],["2018-07-30",10.3719,10.7404,10.0955,10.3258,442000.0],["2018-07-31",10.4026,10.8172,10.3642,10.6483,226700.0],["2018-08-01",10.6176,10.7711,10.4947,10.679,113800.0],["2018-08-02",10.4717,10.8939,10.4487,10.8632,247500.0],["2018-08-03",10.9323,10.9477,10.5024,10.6943,164900.0],["2018-08-06",10.6713,10.9937,10.6176,10.94,241500.0],["2018-08-07",11.0398,11.5081,10.9016,11.4237,620500.0],["2018-08-08",11.4774,11.8843,11.3546,11.7691,845700.0],["2018-08-09",11.8997,12.5138,11.7691,12.1991,985100.0],["2018-08-10",12.0916,12.5138,11.9841,12.1607,970100.0],["2018-08-13",11.1243,11.1243,9.6733,10.6713,2534300.0],["2018-08-14",10.7481,10.7865,9.6886,9.8345,1441700.0],["2018-08-15",9.6656,9.727,8.8057,9.5197,1660000.0],["2018-08-16",9.5965,10.1339,9.5965,9.9113,807400.0],["2018-08-17",9.8038,9.9036,9.3355,9.3892,481900.0],["2018-08-20",9.4506,9.8268,9.3815,9.4583,588700.0],["2018-08-21",9.5581,9.8652,9.489,9.5888,407300.0],["2018-08-22",9.6502,9.8345,9.4737,9.489,380500.0],["2018-08-23",9.489,9.5428,9.2357,9.3124,527900.0],["2018-08-24",9.5197,10.0878,9.3815,10.0725,603000.0],["2018-08-27",10.0878,10.6329,10.0725,10.2567,427300.0],["2018-08-28",10.2951,10.4026,9.9496,10.1569,278400.0],["2018-08-29",10.2874,10.5178,10.0571,10.4333,319000.0],["2018-08-30",10.3565,10.4794,9.9573,9.9573,295500.0],["2018-08-31",9.988,10.0802,9.8038,10.0802,218500.0],["2018-09-04",10.0187,10.2107,9.8806,10.1185,441900.0],["2018-09-05",10.1339,10.2107,9.9036,9.9266,332900.0],["2018-09-06",9.9113,10.0955,9.4122,9.4583,455700.0],["2018-09-07",9.4737,9.6656,9.1128,9.4506,394300.0],["2018-09-10",9.5658,9.5658,9.2203,9.3585,339900.0],["2018-09-11",9.3585,9.7654,9.2817,9.5888,349600.0],["2018-09-12",9.512,9.8575,9.3508,9.8575,207800.0],["2018-09-13",9.9496,9.9496,9.489,9.5044,369300.0],["2018-09-14",9.4737,9.7654,9.4122,9.5351,223400.0],["2018-09-17",9.4967,9.6195,9.2817,9.3278,270500.0],["2018-09-18",9.3201,9.7117,9.2126,9.5581,455300.0],["2018-09-19",9.6656,9.7347,9.466,9.7117,235100.0],["2018-09-20",9.7884,9.8115,9.4813,9.5658,247600.0],["2018-09-21",9.4813,9.5965,9.3278,9.489,383300.0],["2018-09-24",9.443,9.5965,9.2203,9.2357,329400.0],["2018-09-25",9.2357,9.443,8.9823,9.0361,478200.0],["2018-09-26",9.0591,9.1742,8.9823,8.9977,384000.0],["2018-09-27",8.99,9.0514,8.7366,8.7443,653000.0],["2018-09-28",8.7136,8.7443,7.9613,8.2683,833900.0],["2018-10-01",8.2453,8.5908,8.1609,8.1916,405300.0],["2018-10-02",8.0687,8.4065,7.9843,8.3067,323200.0],["2018-10-03",8.3528,8.4449,8.1148,8.299,215000.0],["2018-10-04",8.2453,8.4219,7.992,8.015,359300.0],["2018-10-05",8.0611,8.3374,7.2933,7.3855,947800.0],["2018-10-08",7.3087,7.4776,7.0016,7.4392,796400.0],["2018-10-09",7.4469,7.7616,7.3087,7.562,425500.0],["2018-10-10",7.5774,7.6926,6.9939,7.0707,756900.0],["2018-10-11",6.9095,7.0016,6.349,6.8788,1315400.0],["2018-10-12",7.1168,7.1398,6.6331,6.9479,607300.0],["2018-10-15",6.9402,7.4392,6.8711,7.2933,698100.0],["2018-10-16",7.1475,7.6465,7.1475,7.4469,440800.0],["2018-10-17",7.4469,7.5006,7.1014,7.2012,390900.0],["2018-10-18",7.1168,7.3548,7.0016,7.0784,357100.0],["2018-10-19",7.0937,7.2319,6.9095,6.9095,525600.0],["2018-10-22",7.017,7.017,6.3797,6.6408,688100.0],["2018-10-23",6.3721,6.4335,6.065,6.2953,683200.0],["2018-10-24",6.2953,6.4105,6.0189,6.0189,477900.0],["2018-10-25",6.1801,6.2876,6.0803,6.1801,467400.0],["2018-10-26",6.0727,6.2339,5.7118,5.7733,674800.0],["2018-10-29",5.8347,5.9498,5.4815,5.5736,554000.0],["2018-10-30",5.5506,5.9191,5.4585,5.8654,711200.0],["2018-10-31",5.9498,6.3874,5.8731,6.1878,525500.0],["2018-11-01",6.2953,6.7713,6.2262,6.6868,740800.0],["2018-11-02",7.063,7.5313,6.6408,6.8864,1190900.0],["2018-11-05",7.6081,8.3835,7.6004,8.0534,2738900.0],["2018-11-06",7.9075,7.9305,7.1475,7.3778,1185400.0],["2018-11-07",7.4853,7.6772,7.3317,7.3471,510200.0],["2018-11-08",7.2626,7.3394,6.9172,6.9862,453000.0],["2018-11-09",6.9095,6.9862,6.7022,6.9018,389300.0],["2018-11-12",7.0707,7.1168,6.8481,6.8557,303300.0],["2018-11-13",6.9479,7.0246,6.3797,6.4335,650100.0],["2018-11-14",6.5947,6.7866,6.3874,6.6331,467000.0],["2018-11-15",6.564,7.1705,6.4335,6.9709,539100.0],["2018-11-16",6.8097,7.2473,6.7866,7.1244,332300.0],["2018-11-19",7.0246,7.2166,6.8634,6.9555,270700.0],["2018-11-20",6.8173,6.9095,6.4105,6.8404,342700.0],["2018-11-21",6.8864,7.1398,6.8711,7.0477,204000.0],["2018-11-23",6.9248,7.278,6.9248,7.0784,277900.0],["2018-11-26",8.0073,8.5294,7.5313,8.1762,3460400.0],["2018-11-27",8.0227,9.1742,7.9536,8.8057,1995900.0],["2018-11-28",9.0591,9.4737,8.9055,9.2203,1410900.0],["2018-11-29",9.3739,9.3969,8.6983,9.0054,838100.0],["2018-11-30",9.0207,9.1052,8.8211,8.8825,509000.0],["2018-12-03",9.3815,9.4046,8.9516,9.1819,627800.0],["2018-12-04",9.1512,9.228,8.6752,8.729,625700.0],["2018-12-06",8.491,9.1205,8.3374,9.0591,647200.0],["2018-12-07",9.0054,9.3662,8.9055,9.0514,524200.0],["2018-12-10",8.9209,9.3662,8.8211,9.2203,484700.0],["2018-12-11",9.3969,9.4506,9.1512,9.3585,430500.0],["2018-12-12",9.4046,9.75,9.2894,9.4967,727600.0],["2018-12-13",9.443,9.8498,9.4276,9.6963,434700.0],["2018-12-14",9.5888,9.6579,8.7136,8.729,796000.0],["2018-12-17",8.7213,8.8211,8.4526,8.5601,368800.0],["2018-12-18",8.5908,8.8595,8.4296,8.4833,353200.0],["2018-12-19",8.3681,8.5831,8.1071,8.1992,595200.0],["2018-12-20",8.0841,8.3989,7.7079,7.8768,497500.0],["2018-12-21",7.8538,7.9843,7.3471,7.3624,772300.0],["2018-12-24",7.3087,7.539,7.1091,7.2933,299300.0],["2018-12-26",7.2933,7.8922,7.2396,7.8,498000.0],["2018-12-27",7.5851,7.8307,7.3471,7.6388,419500.0],["2018-12-28",7.6081,7.7847,7.4085,7.5467,245600.0],["2018-12-31",7.5927,7.777,7.3624,7.5927,300900.0],["2019-01-02",7.3931,7.9305,7.3087,7.8231,414500.0],["2019-01-03",7.6772,8.1685,7.6772,7.754,395200.0],["2019-01-04",7.9459,8.5601,7.9075,8.3912,522800.0],["2019-01-07",8.4526,8.967,8.3221,8.752,480300.0],["2019-01-08",8.9823,8.99,8.6138,8.8057,354200.0],["2019-01-09",8.9363,9.1819,8.8979,9.0207,426400.0],["2019-01-10",8.9055,9.6579,8.9055,9.6272,845600.0],["2019-01-11",9.5888,9.6502,9.3431,9.4583,436700.0],["2019-01-14",9.3124,9.9573,9.1435,9.4506,624900.0],["2019-01-15",9.6502,9.8729,9.4122,9.4583,441800.0],["2019-01-16",9.489,9.75,9.4046,9.6886,500700.0],["2019-01-17",9.6119,10.0571,9.5658,9.9573,546000.0],["2019-01-18",10.0571,10.2107,9.6579,9.75,559900.0],["2019-01-22",9.6886,9.8959,9.1742,9.3431,587200.0],["2019-01-23",9.75,9.965,9.443,9.6502,506600.0],["2019-01-24",9.6733,10.4256,9.6733,10.4103,944200.0],["2019-01-25",10.5561,12.0762,10.5561,11.7,1844200.0],["2019-01-28",11.654,12.2835,11.4544,12.0993,1336200.0],["2019-01-29",11.9073,12.2067,11.5465,11.7154,656200.0],["2019-01-30",11.8459,12.2298,11.7615,12.1991,462600.0],["2019-01-31",12.1607,12.9668,11.938,12.7902,1342800.0],["2019-02-01",12.867,12.9975,11.5311,11.631,1326000.0],["2019-02-04",12.0609,12.5906,11.9764,12.3219,850800.0],["2019-02-05",12.3833,12.7365,12.0686,12.1684,595200.0],["2019-02-06",12.4754,13.0436,12.4754,12.7441,1242600.0],["2019-02-07",12.4831,12.8209,11.938,11.9995,793300.0],["2019-02-08",11.7461,12.2528,11.631,12.0532,530500.0],["2019-02-11",12.3603,12.6597,12.176,12.4371,530500.0],["2019-02-12",12.5522,12.6751,12.1069,12.414,661400.0],["2019-02-13",12.4524,12.8439,12.4524,12.606,946500.0],["2019-02-14",12.4294,12.7672,12.4063,12.6827,405100.0],["2019-02-15",12.7365,12.8209,12.0225,12.2835,718900.0],["2019-02-19",12.5062,14.2719,12.5062,14.2642,2036700.0],["2019-02-20",14.5099,14.7325,13.604,13.7115,1712900.0],["2019-02-21",13.7652,14.4178,13.7575,14.0646,703900.0],["2019-02-22",14.7786,16.0837,14.602,16.076,2436300.0],["2019-02-25",16.2603,16.7363,15.4235,15.7459,1644700.0],["2019-02-26",15.5003,15.8764,15.4542,15.7383,720400.0],["2019-02-27",15.1241,15.5079,14.6634,15.4081,1025900.0],["2019-02-28",15.3314,15.9455,14.8784,15.8073,800000.0],["2019-03-01",15.8534,16.4292,15.7152,15.9762,889900.0],["2019-03-04",15.9762,16.2373,14.4178,14.7249,1384800.0],["2019-03-05",14.8323,15.1394,13.9802,14.0953,1211800.0],["2019-03-06",13.5886,13.7729,12.3373,12.7979,2909400.0],["2019-03-07",12.9361,13.3506,12.3603,12.8439,2575500.0],["2019-03-08",12.629,12.8593,12.4063,12.7979,910200.0],["2019-03-11",13.128,14.2489,13.128,14.1414,1575700.0],["2019-03-12",14.2028,14.3947,13.9495,14.1721,1147900.0],["2019-03-13",13.9725,14.1875,13.6731,14.1567,807600.0],["2019-03-14",14.1644,14.9014,14.0109,14.8247,1596300.0],["2019-03-15",14.794,14.9705,14.4331,14.7556,891900.0],["2019-03-18",14.8247,15.3083,14.817,15.293,820800.0],["2019-03-19",15.3007,16.0453,15.1318,15.9916,1391700.0],["2019-03-20",15.7383,16.5751,15.7383,16.5444,1520300.0],["2019-03-21",16.1221,16.2757,14.3947,15.055,2855300.0],["2019-03-22",14.2105,14.5713,12.8593,13.1587,3538900.0],["2019-03-25",13.2892,13.9725,13.2432,13.3199,1070000.0],["2019-03-26",13.5119,13.604,12.3756,12.913,2089300.0],["2019-03-27",12.8977,13.2815,12.6827,13.0359,820100.0],["2019-03-28",13.0589,13.819,13.0359,13.5195,941600.0],["2019-03-29",13.7038,14.0493,13.4965,13.819,714800.0],["2019-04-01",14.2028,14.5329,13.9341,14.4715,1093600.0],["2019-04-02",14.4715,15.0473,14.2719,14.817,968500.0],["2019-04-03",14.8707,15.6922,14.7863,15.2546,884800.0],["2019-04-04",15.1394,15.2546,14.8784,15.2162,934100.0],["2019-04-05",15.2546,15.3774,15.0396,15.2546,517200.0],["2019-04-08",14.4255,15.2546,14.2028,15.2469,1130500.0],["2019-04-09",15.2239,15.3007,14.9398,14.9936,435500.0],["2019-04-10",14.9705,15.1318,14.0186,14.2566,1356700.0],["2019-04-11",14.1644,14.2642,13.1587,13.1817,1158800.0],["2019-04-12",13.4581,14.0186,13.4351,13.5963,971600.0],["2019-04-15",13.6808,13.9495,13.4121,13.8036,560100.0],["2019-04-16",13.8727,14.4562,13.8343,14.2566,515600.0],["2019-04-17",14.3564,14.817,14.3564,14.6097,735300.0],["2019-04-18",14.6481,14.794,14.2642,14.6097,502300.0],["2019-04-22",14.5022,15.2162,14.4178,15.1701,533900.0],["2019-04-23",14.7325,15.2853,14.7325,15.1241,871600.0],["2019-04-24",15.1855,15.7997,15.055,15.1318,584000.0],["2019-04-25",15.0243,15.2162,14.6634,15.1471,570600.0],["2019-04-26",15.0319,15.2776,14.794,15.1932,269200.0],["2019-04-29",15.1855,15.4312,14.8861,14.9091,427800.0],["2019-04-30",15.055,15.4542,14.7402,14.9398,1014600.0],["2019-05-01",14.9168,15.2623,14.7249,14.7249,351200.0],["2019-05-02",14.8554,15.2239,14.6788,14.9936,642400.0],["2019-05-03",15.0857,16.2603,14.9629,16.1144,1337400.0],["2019-05-06",15.2008,15.4235,14.602,14.7786,1260300.0],["2019-05-07",14.7863,15.1164,14.5867,15.1164,652500.0],["2019-05-08",14.7556,14.8938,14.1951,14.2335,1681900.0],["2019-05-09",14.3333,14.3794,13.6577,14.1414,951800.0],["2019-05-10",13.9955,14.5867,13.9878,14.2873,836800.0],["2019-05-13",13.9111,14.1184,13.1971,13.343,957800.0],["2019-05-14",13.8804,14.0416,13.3583,13.581,868400.0],["2019-05-15",12.8209,13.5733,12.6751,13.3583,6795300.0],["2019-05-16",13.3737,14.3871,13.3276,13.8113,1842300.0],["2019-05-17",13.581,14.0953,13.4428,13.5349,588600.0],["2019-05-20",13.5042,14.0262,13.2815,13.7729,1002700.0],["2019-05-21",13.9648,14.6788,13.8266,14.4792,849900.0],["2019-05-22",14.08,14.9859,14.08,14.6404,1708400.0],["2019-05-23",14.4408,14.6097,13.4888,13.5503,1176900.0],["2019-05-24",13.842,14.0877,13.5963,13.9418,491900.0],["2019-05-28",14.0877,14.9705,14.0416,14.9552,1586900.0],["2019-05-29",14.6327,14.9705,14.5022,14.7863,1114100.0],["2019-05-30",14.7863,15.4312,14.7863,15.2623,964500.0],["2019-05-31",15.0089,15.5003,14.8938,15.4388,999800.0],["2019-06-03",15.5463,16.4522,15.5233,16.3294,1179600.0],["2019-06-04",16.1221,17.6576,16.0607,17.6576,1942600.0],["2019-06-05",17.5424,17.8034,16.9052,17.4272,1296500.0],["2019-06-06",17.3965,17.5424,17.028,17.4887,556900.0],["2019-06-07",17.4656,17.6576,17.2123,17.6576,489600.0],["2019-06-10",17.8034,18.74,17.7957,18.2564,1140300.0],["2019-06-11",18.3101,18.4329,17.719,18.0951,474500.0],["2019-06-12",18.0721,18.694,17.765,18.4406,626300.0],["2019-06-13",18.7093,19.0702,18.4406,18.9704,463700.0],["2019-06-14",18.8245,19.0241,18.6633,18.9089,267100.0],["2019-06-17",18.6863,18.7861,16.982,17.3505,1290100.0],["2019-06-18",17.4196,18.0261,17.3658,17.8648,644600.0],["2019-06-19",17.8341,18.1028,17.5731,17.9646,416800.0],["2019-06-20",18.4022,18.4253,17.3274,17.3888,544600.0],["2019-06-21",17.3505,17.3965,16.5827,17.0818,1100400.0],["2019-06-24",17.4196,17.7574,16.9973,17.2353,376000.0],["2019-06-25",17.3812,17.3812,16.0607,16.1068,852700.0],["2019-06-26",16.3985,17.0203,16.1605,16.6979,711400.0],["2019-06-27",16.7363,17.3274,16.529,17.1048,960300.0],["2019-06-28",17.4426,17.4656,15.792,16.6518,1415800.0],["2019-07-01",17.1662,17.8111,16.8131,17.2199,1146100.0],["2019-07-02",17.2276,17.4887,16.6749,17.481,496400.0],["2019-07-03",17.4733,17.8648,17.3658,17.3658,306500.0],["2019-07-05",17.1585,17.7957,16.552,17.7804,733300.0],["2019-07-08",17.4963,17.504,16.6288,17.1892,729800.0],["2019-07-09",17.0894,17.3505,16.7593,17.0741,351000.0],["2019-07-10",17.1585,17.3351,16.552,16.5904,511500.0],["2019-07-11",16.6288,16.7363,15.2546,15.3467,1483700.0],["2019-07-12",15.7383,16.4599,15.316,15.4235,1018600.0],["2019-07-15",15.6077,15.7229,15.4005,15.5847,377100.0],["2019-07-16",15.5847,15.792,15.3774,15.554,390100.0],["2019-07-17",15.6308,16.0146,15.5847,15.8918,576300.0],["2019-07-18",15.7766,15.8995,15.5079,15.6845,351700.0],["2019-07-19",15.7766,15.9686,15.5003,15.531,305400.0],["2019-07-22",15.7229,16.2219,15.554,16.03,779400.0],["2019-07-23",16.1682,16.3524,15.3007,15.6845,591300.0],["2019-07-24",15.7613,15.8227,15.3544,15.3774,600800.0],["2019-07-25",15.5156,15.5156,14.6711,14.7479,850600.0],["2019-07-26",14.8093,15.055,14.602,15.0012,628400.0],["2019-07-29",15.0396,15.3237,14.7786,15.316,299700.0],["2019-07-30",15.1164,15.4312,14.9859,15.4158,298400.0],["2019-07-31",15.4312,15.7152,14.794,15.0396,363500.0],["2019-08-01",15.316,16.2603,15.2469,15.3928,959300.0],["2019-08-02",15.3083,15.4158,14.9321,15.2776,358900.0],["2019-08-05",14.8247,14.8707,13.819,14.2873,979400.0],["2019-08-06",14.5867,15.1778,14.318,14.5329,681700.0],["2019-08-07",14.5867,15.316,14.5867,15.316,658300.0],["2019-08-08",15.4772,16.1989,15.3851,15.9225,638400.0],["2019-08-09",15.6461,15.9302,15.4312,15.6231,367400.0],["2019-08-12",15.5694,15.5847,14.817,15.2623,351500.0],["2019-08-13",15.1241,15.554,14.8938,15.0473,598400.0],["2019-08-14",14.6711,14.817,13.6731,13.8573,1042800.0],["2019-08-15",14.3256,14.6865,13.842,14.0339,654100.0],["2019-08-16",14.4178,14.8707,14.2182,14.8477,470100.0],["2019-08-19",15.1164,15.2546,13.842,15.0703,397200.0],["2019-08-20",15.0934,15.3928,14.9705,15.1471,337500.0],["2019-08-21",15.8841,15.9916,14.7479,15.2239,1339800.0],["2019-08-22",15.1625,15.2699,14.6788,14.7786,659200.0],["2019-08-23",14.6251,14.6634,14.0262,14.2028,995200.0],["2019-08-26",14.556,14.6404,14.2412,14.5867,663400.0],["2019-08-27",14.5867,14.9629,14.4101,14.7632,502800.0],["2019-08-28",14.6711,15.2546,14.6251,15.2008,474700.0],["2019-08-29",15.4388,15.7152,14.9936,15.5003,1142800.0],["2019-08-30",16.2373,16.9589,14.9705,16.79,3453100.0],["2019-09-03",16.4292,16.8438,15.9609,16.1221,976500.0],["2019-09-04",16.3064,17.5117,16.1912,17.2507,1604600.0],["2019-09-05",17.4042,17.8725,17.2046,17.2353,1131900.0],["2019-09-06",17.22,17.2814,16.1989,16.2296,722600.0],["2019-09-09",16.4062,16.4062,15.0396,15.078,894700.0],["2019-09-10",15.2008,15.2008,14.0877,14.7095,1389000.0],["2019-09-11",14.817,15.1087,14.5713,14.8938,668600.0],["2019-09-12",14.9475,14.9705,14.3871,14.6942,550900.0],["2019-09-13",14.7863,15.3774,14.6634,15.0166,429900.0],["2019-09-16",15.1241,15.6231,14.9705,15.5924,507900.0],["2019-09-17",15.3544,15.9148,15.293,15.6077,474900.0],["2019-09-18",15.5156,15.8073,15.1855,15.6461,461300.0],["2019-09-19",15.8073,16.076,15.6461,15.9455,622800.0],["2019-09-20",15.9916,16.1528,15.3774,15.6384,994700.0],["2019-09-23",15.6922,16.1989,15.5156,16.0607,724100.0],["2019-09-24",16.076,16.1221,14.4485,14.5253,1368000.0],["2019-09-25",14.6404,14.8784,14.3947,14.794,763700.0],["2019-09-26",14.794,14.817,13.5963,13.7959,1403300.0],["2019-09-27",13.9879,14.1184,12.7134,12.913,1568300.0],["2019-09-30",13.0743,13.1971,12.2298,12.2451,1539800.0],["2019-10-01",12.3065,12.4217,11.677,11.7154,1033100.0],["2019-10-02",11.6693,11.9073,11.2778,11.393,1120200.0],["2019-10-03",11.4774,12.0148,11.2778,11.9611,709600.0],["2019-10-04",12.13,12.3987,11.7845,12.2989,541700.0],["2019-10-07",11.8152,12.3987,11.7461,12.0148,737600.0],["2019-10-08",11.9918,12.3449,11.9764,12.2989,571300.0],["2019-10-09",12.4371,12.4447,11.7922,11.7999,707600.0],["2019-10-10",11.9687,12.3373,11.8382,12.1223,443100.0],["2019-10-11",12.391,12.629,11.9841,12.0609,746300.0],["2019-10-14",12.0993,12.4908,12.0993,12.2912,491200.0],["2019-10-15",12.2221,12.4908,12.0609,12.2912,589700.0],["2019-10-16",12.2605,12.4371,11.416,11.4851,929800.0],["2019-10-17",11.5311,12.1223,11.5311,11.8229,611000.0],["2019-10-18",11.8152,11.9841,11.6924,11.7691,716000.0],["2019-10-21",11.7615,11.9227,11.6924,11.7615,377100.0],["2019-10-22",11.8075,11.8997,11.1857,11.2548,772100.0],["2019-10-23",11.201,11.4928,11.1319,11.2471,805700.0],["2019-10-24",11.3622,11.7461,11.3085,11.7154,742900.0],["2019-10-25",11.6847,11.7384,11.0935,11.3469,821000.0],["2019-10-28",11.4467,11.4928,11.201,11.3162,639800.0],["2019-10-29",11.3622,11.4928,11.1703,11.2471,516000.0],["2019-10-30",11.2471,11.2701,10.8325,10.963,718500.0],["2019-10-31",11.0168,11.178,10.94,11.0859,496500.0],["2019-11-01",11.1319,11.5926,11.0859,11.3546,395200.0],["2019-11-04",11.6386,11.7768,11.2164,11.2164,527300.0],["2019-11-05",11.3239,11.4851,11.1319,11.2087,483400.0],["2019-11-06",11.2241,11.4006,11.0245,11.2164,342500.0],["2019-11-07",11.3469,12.0071,11.3239,11.3853,788400.0],["2019-11-08",11.3623,11.6463,11.155,11.6233,701900.0],["2019-11-11",11.6233,11.8997,11.5926,11.8997,550800.0],["2019-11-12",12.0532,12.5215,12.0302,12.3219,979400.0],["2019-11-13",12.13,12.3449,11.3546,11.3699,1238600.0],["2019-11-14",11.5158,11.7384,11.2548,11.5388,833400.0],["2019-11-15",11.6002,11.938,11.3853,11.4774,603500.0],["2019-11-18",11.5081,11.5158,11.0935,11.416,810700.0],["2019-11-19",12.3296,13.6193,12.1146,12.6213,3754700.0],["2019-11-20",13.0052,13.4812,12.8439,13.366,1672400.0],["2019-11-21",13.4044,14.0262,13.1817,13.4044,1595900.0],["2019-11-22",13.6117,13.6117,12.7058,13.2739,1336400.0],["2019-11-25",13.2432,13.4658,12.867,13.0128,767900.0],["2019-11-26",13.3583,13.3583,12.8823,13.3199,733900.0],["2019-11-27",13.5272,14.1414,13.2892,14.1107,846600.0],["2019-11-29",14.4331,14.4715,13.842,14.0877,685700.0],["2019-12-02",14.1798,14.3794,14.0109,14.2796,503500.0],["2019-12-03",13.9802,14.318,13.7729,14.2566,1277500.0],["2019-12-04",14.3947,14.5867,14.0877,14.579,752900.0],["2019-12-05",14.7402,15.2776,14.7018,15.1778,1041600.0],["2019-12-06",15.2469,15.6384,15.0934,15.5694,959500.0],["2019-12-09",15.577,15.7536,15.4312,15.6768,818500.0],["2019-12-10",15.7383,15.7383,15.4312,15.5694,847600.0],["2019-12-11",15.7229,16.3678,15.6692,16.3524,1223000.0],["2019-12-12",16.3524,16.8361,16.2066,16.7593,1126300.0],["2019-12-13",16.3908,16.8514,16.2066,16.6518,1034100.0],["2019-12-16",16.6211,16.8054,16.3755,16.7363,876700.0],["2019-12-17",16.7823,17.2737,16.6979,17.1201,1307600.0],["2019-12-18",17.0664,17.2583,16.314,16.5367,1299900.0],["2019-12-19",16.5904,16.8822,16.5904,16.767,1049500.0],["2019-12-20",16.8514,17.3965,16.79,16.8975,1207100.0],["2019-12-23",16.9896,17.6038,16.9052,17.5808,997800.0],["2019-12-24",17.4503,17.7727,17.3965,17.6422,427400.0],["2019-12-26",17.5885,18.003,17.5347,17.5885,849800.0],["2019-12-27",17.6652,17.7574,17.2507,17.3888,922600.0],["2019-12-30",17.289,17.4042,16.9436,17.0587,898800.0],["2019-12-31",16.9589,17.3888,16.9589,17.266,657300.0],["2020-01-02",17.4963,18.3101,17.3428,18.3024,1130300.0],["2020-01-03",17.7881,18.1566,17.2583,17.3428,1319300.0],["2020-01-06",16.8668,17.3274,16.7363,17.266,997800.0],["2020-01-07",17.3888,17.6576,17.3198,17.4579,592700.0],["2020-01-08",17.2583,17.3044,16.8591,17.0664,856900.0],["2020-01-09",17.3274,17.8495,17.2046,17.4887,993000.0],["2020-01-10",17.5501,17.6806,17.266,17.3044,860800.0],["2020-01-13",17.742,17.8495,17.4887,17.7266,761400.0],["2020-01-14",17.7804,18.7016,17.7727,18.694,1372000.0],["2020-01-15",18.6479,18.6556,17.7881,17.8111,1099800.0],["2020-01-16",18.0644,18.2257,17.3198,17.3658,1073400.0],["2020-01-17",17.719,17.8034,17.2967,17.527,780000.0],["2020-01-21",17.243,17.3812,16.8131,17.0511,1056400.0],["2020-01-22",17.2046,17.2967,16.1451,16.2757,1107300.0],["2020-01-23",16.0837,16.2603,15.5924,15.9072,844900.0],["2020-01-24",16.03,16.1451,15.5386,15.6538,645100.0],["2020-01-27",14.8016,15.1701,14.5943,14.8861,1305000.0],["2020-01-28",15.032,15.1932,14.9091,15.0934,742400.0],["2020-01-29",15.0857,15.3314,14.9321,15.0473,528600.0],["2020-01-30",14.9091,14.9321,14.6481,14.9245,637200.0],["2020-01-31",14.8016,14.8707,14.3256,14.3564,877800.0],["2020-02-03",14.2873,14.9629,14.1184,14.8631,1258600.0],["2020-02-04",15.4695,16.0146,15.3621,15.7459,2720600.0],["2020-02-05",16.0146,16.552,15.7613,16.5367,1254600.0],["2020-02-06",16.6058,17.4196,16.6058,17.0818,1345600.0],["2020-02-07",16.8131,17.028,16.506,16.6135,743100.0],["2020-02-10",16.6211,16.8668,16.5137,16.6518,620700.0],["2020-02-11",17.3121,19.8609,17.289,19.7611,4487500.0],["2020-02-12",19.5461,22.0796,19.4003,21.9875,3829000.0],["2020-02-13",20.6593,20.8436,19.3465,19.7534,2816600.0],["2020-02-14",19.8225,20.4981,19.5385,19.5768,2160500.0],["2020-02-18",19.7381,20.0759,19.5308,19.6997,1088700.0],["2020-02-19",20.1987,21.7188,20.1526,21.665,1822500.0],["2020-02-20",21.9491,22.141,20.6363,21.6804,1854900.0],["2020-02-21",21.3426,21.4578,20.7975,20.8896,1313100.0],["2020-02-24",18.8705,20.69,18.8705,20.383,1902800.0],["2020-02-25",20.3983,20.7668,19.6997,19.8302,1132600.0],["2020-02-26",19.4233,20.1833,19.3158,19.5154,829600.0],["2020-02-27",19.2621,19.3158,17.765,18.1105,1851900.0],["2020-02-28",17.2353,18.195,17.0511,17.5347,1254600.0],["2020-03-02",18.0568,18.218,16.767,17.5731,1604100.0],["2020-03-03",18.1105,18.7554,16.6979,16.8131,2049800.0],["2020-03-04",17.504,17.504,16.1989,17.3505,2299800.0],["2020-03-05",16.8822,18.1489,16.7977,17.6576,1487000.0],["2020-03-06",17.4272,17.7804,16.7056,17.0357,1589200.0],["2020-03-09",15.4465,15.6461,14.08,14.0877,2481500.0],["2020-03-10",15.3083,15.4312,14.2412,14.7786,1957300.0],["2020-03-11",14.6711,15.2699,14.2873,14.5867,1683900.0],["2020-03-12",13.6424,14.84,13.4197,13.6731,2607700.0],["2020-03-13",14.2719,14.4178,11.1319,13.366,5654600.0],["2020-03-16",11.9611,11.9611,9.1512,9.489,3837800.0],["2020-03-17",9.8345,10.5485,9.7193,10.4026,2204200.0],["2020-03-18",9.6733,11.6002,8.7674,9.6042,2950400.0],["2020-03-19",9.3892,10.7865,9.0668,9.9957,1743500.0],["2020-03-20",10.6022,10.8172,9.6809,10.226,1927800.0],["2020-03-23",10.1646,10.8479,9.704,10.6867,1493200.0],["2020-03-24",11.5311,13.0052,11.5004,12.8593,2373200.0],["2020-03-25",13.0052,13.604,12.0916,12.652,1332500.0],["2020-03-26",12.9054,13.7806,12.8056,13.2739,1060100.0],["2020-03-27",12.652,12.6981,11.3622,11.4006,1964400.0],["2020-03-30",11.6847,11.8306,11.155,11.4621,1041100.0],["2020-03-31",11.7154,11.7845,11.2164,11.4006,1195300.0],["2020-04-01",11.0552,11.1934,10.3642,10.441,1035500.0],["2020-04-02",10.7481,11.1243,10.3642,10.8863,746200.0],["2020-04-03",10.8402,11.155,10.4871,10.8018,535900.0],["2020-04-06",11.2855,12.2144,11.2548,11.439,1273300.0],["2020-04-07",12.5369,12.6443,11.677,11.6924,1159600.0],["2020-04-08",11.8997,12.1453,11.6924,12.0532,927900.0],["2020-04-09",12.2451,12.5906,11.8766,12.2298,926900.0],["2020-04-13",12.3987,12.7211,12.0378,12.7211,657700.0],["2020-04-14",13.2739,13.604,12.8977,13.1127,869200.0],["2020-04-15",12.6597,12.7979,12.1991,12.5983,1967200.0],["2020-04-16",12.7058,12.8363,12.1607,12.4217,690100.0],["2020-04-17",12.6827,12.9361,12.3987,12.7211,613100.0],["2020-04-20",12.4217,12.629,12.153,12.2144,716400.0],["2020-04-21",11.8997,11.9764,11.2241,11.3623,1451500.0],["2020-04-22",11.7461,11.9227,11.4006,11.8766,661400.0],["2020-04-23",11.7845,12.4217,11.7461,12.1069,865800.0],["2020-04-24",12.1837,12.3296,11.5311,11.6617,751600.0],["2020-04-27",11.9611,12.0993,11.7845,12.0378,790500.0],["2020-04-28",12.2298,12.3219,11.6002,11.6847,1033000.0],["2020-04-29",11.8997,12.5445,11.7461,12.4678,950200.0],["2020-04-30",12.3603,12.4831,11.8689,12.1453,816000.0],["2020-05-01",11.6847,11.9457,11.1089,11.3623,966300.0],["2020-05-04",11.3699,11.8382,11.2241,11.7922,556600.0],["2020-05-05",11.892,12.0916,11.5235,11.5388,619700.0],["2020-05-06",11.7461,12.0916,11.5772,11.9918,613600.0],["2020-05-07",12.0071,12.3756,11.8459,12.2221,536100.0],["2020-05-08",12.3987,12.5292,12.0686,12.1453,459700.0],["2020-05-11",12.0993,12.3603,11.8613,12.1376,436200.0],["2020-05-12",12.2144,12.3219,11.5619,11.6156,695600.0],["2020-05-13",11.6693,11.7461,10.94,11.2241,816100.0],["2020-05-14",10.9707,11.3315,10.4947,11.3239,849600.0],["2020-05-15",11.1626,11.2932,10.7865,11.155,559700.0],["2020-05-18",11.3699,12.2451,11.3699,11.9764,951200.0],["2020-05-19",12.13,13.3199,12.0993,13.128,1528000.0],["2020-05-20",13.4197,14.0109,12.7441,12.8747,1126300.0],["2020-05-21",13.0052,13.2585,12.1376,12.1991,837500.0],["2020-05-22",12.153,12.1607,11.5004,11.5542,1679800.0],["2020-05-26",12.1223,12.4754,11.892,12.1607,1030600.0],["2020-05-27",12.2835,12.414,11.6079,12.1146,1352900.0],["2020-05-28",12.1146,12.2298,11.6156,11.6847,509400.0],["2020-05-29",11.7077,12.391,11.6079,12.1376,1187700.0],["2020-06-01",12.1376,12.4371,11.7154,11.9764,1131500.0],["2020-06-02",12.13,12.3603,11.938,11.9611,810000.0],["2020-06-03",12.2682,13.0128,12.13,12.9438,1277500.0],["2020-06-04",14.103,14.5483,13.1434,13.3737,2929000.0],["2020-06-05",14.08,14.5099,13.7882,13.8573,1527100.0],["2020-06-08",14.4331,14.7786,13.9725,14.6865,1367700.0],["2020-06-09",14.318,14.4331,13.5272,13.7959,1609300.0],["2020-06-10",14.1184,14.2489,13.6961,13.9648,1213400.0],["2020-06-11",13.4428,13.604,12.913,13.0205,1174400.0],["2020-06-12",13.4197,13.8113,13.0973,13.7038,990700.0],["2020-06-15",12.8747,12.9975,12.1376,12.4908,2642400.0],["2020-06-16",13.0589,13.128,12.4371,12.4985,1257800.0],["2020-06-17",12.5292,12.606,12.0762,12.1837,1154600.0],["2020-06-18",12.0686,12.4678,11.9534,12.0148,1203200.0],["2020-06-19",12.13,12.5906,12.0071,12.3142,1277100.0],["2020-06-22",12.2758,12.3373,11.7231,12.0302,1093500.0],["2020-06-23",12.1453,13.0512,12.1146,12.9745,1759300.0],["2020-06-24",12.7365,13.4274,12.4678,13.366,1498300.0],["2020-06-25",13.0512,13.5963,12.9668,13.5733,1345300.0],["2020-06-26",13.389,13.4812,12.9668,13.0359,817700.0],["2020-06-29",13.0743,14.0416,13.0743,13.7422,1516200.0],["2020-06-30",13.7268,13.9495,13.4965,13.5963,562600.0],["2020-07-01",13.6654,14.4869,13.6654,14.4331,1545700.0],["2020-07-02",14.4331,14.8784,14.2258,14.6942,1423900.0],["2020-07-06",15.0243,16.529,14.9859,16.4829,3013600.0],["2020-07-07",16.007,16.8591,15.8534,16.3985,1759300.0],["2020-07-08",16.6058,17.6652,16.4829,17.5808,2717500.0],["2020-07-09",17.7266,17.7266,16.3524,16.8438,1791000.0],["2020-07-10",16.6135,16.6595,15.7613,16.1221,1286400.0],["2020-07-13",16.6058,16.8591,15.8841,15.9072,1226000.0],["2020-07-14",15.5617,16.1068,15.2162,16.0453,1219900.0],["2020-07-15",16.4753,16.8514,16.0914,16.6288,944600.0],["2020-07-16",15.8764,15.9993,15.055,15.2469,1597700.0],["2020-07-17",15.4388,15.8764,15.3083,15.7613,1104400.0],["2020-07-20",15.9686,17.1509,15.8611,17.0818,2187600.0],["2020-07-21",17.1048,17.1585,15.554,15.6077,2206400.0],["2020-07-22",15.7536,16.0377,14.9782,15.339,2299400.0],["2020-07-23",15.3697,16.0991,15.3083,15.6308,2247000.0],["2020-07-24",15.2085,15.3621,14.6097,14.6634,1910500.0],["2020-07-27",15.101,15.6384,14.9552,15.577,1184000.0],["2020-07-28",15.5079,15.6845,14.7863,14.8016,1036900.0],["2020-07-29",15.0089,15.2623,14.8247,14.9782,601400.0],["2020-07-30",14.817,14.9552,14.2489,14.9168,1252200.0],["2020-07-31",14.8477,15.1471,14.4485,14.7018,964000.0],["2020-08-03",14.8554,15.4388,14.6865,15.316,1187500.0],["2020-08-04",15.5617,16.4829,15.3774,16.3524,1593400.0],["2020-08-05",16.506,16.506,15.5924,16.3294,981800.0],["2020-08-06",16.0684,16.1605,15.8073,16.0837,791500.0],["2020-08-07",15.9071,17.4656,15.9071,16.7977,1975400.0],["2020-08-10",16.8207,17.0511,16.1528,16.1759,1118700.0],["2020-08-11",16.1605,16.2373,15.1701,15.6692,1319100.0],["2020-08-12",15.8227,16.6365,15.7075,16.4983,948200.0],["2020-08-13",16.2603,16.9436,16.2603,16.8898,1154500.0],["2020-08-14",16.79,16.9052,16.1912,16.3908,1148800.0],["2020-08-17",16.4138,17.0203,16.3908,16.5981,907600.0],["2020-08-18",16.7286,17.5808,16.6365,17.5808,1625800.0],["2020-08-19",17.6422,18.1105,17.0587,17.3351,1560700.0],["2020-08-20",17.028,17.1816,16.3678,16.3985,855000.0],["2020-08-21",16.4676,17.0357,16.314,16.5213,1080100.0],["2020-08-24",16.7133,17.2123,16.5136,17.0587,701300.0],["2020-08-25",17.005,17.2046,16.5674,17.1355,723100.0],["2020-08-26",17.3274,17.3965,16.7516,16.8207,881800.0],["2020-08-27",17.0971,17.2507,16.291,16.5981,1289200.0],["2020-08-28",16.8898,17.8725,16.7209,17.8495,1689400.0],["2020-08-31",17.8111,18.3562,17.2276,17.5347,1344400.0],["2020-09-01",17.6422,17.8495,17.3351,17.7804,661300.0],["2020-09-02",17.8418,18.1182,17.0203,17.5961,659400.0],["2020-09-03",17.2123,17.2353,15.6001,15.6692,1863000.0],["2020-09-04",16.1298,16.268,14.6634,15.4388,1548400.0],["2020-09-08",14.9859,15.792,14.5406,15.4005,1239600.0],["2020-09-09",15.7459,15.9839,15.4158,15.9302,481300.0],["2020-09-10",15.8457,16.0223,15.6231,15.7229,673300.0],["2020-09-11",16.3217,17.2276,16.0991,16.2296,1703700.0],["2020-09-14",16.5674,17.5654,16.3371,17.5117,1210000.0],["2020-09-15",17.3428,18.0875,17.243,17.9263,1254200.0],["2020-09-16",17.8879,18.3869,17.3198,18.195,1154500.0],["2020-09-17",17.8495,18.3946,17.6268,17.9877,942600.0],["2020-09-18",18.195,19.2467,18.0337,18.8091,1851500.0],["2020-09-21",18.6018,21.3733,18.3101,21.0739,11648600.0],["2020-09-22",20.4213,21.3349,20.0912,21.2351,6173000.0],["2020-09-23",21.8186,25.9029,21.7265,25.6879,13264100.0],["2020-09-24",24.8664,25.8491,23.9989,25.2042,4836900.0],["2020-09-25",24.9509,27.3846,24.9125,27.3231,4718100.0],["2020-09-28",27.8529,29.0121,26.993,28.9968,2689300.0],["2020-09-29",29.0659,30.2558,28.229,30.133,4581600.0],["2020-09-30",30.133,31.5686,29.6493,30.5245,4071600.0],["2020-10-01",31.0773,33.2269,30.3556,32.8123,4191700.0],["2020-10-02",31.8757,34.532,31.5533,33.8795,4910600.0],["2020-10-05",34.7393,37.2421,33.557,37.0962,6031700.0],["2020-10-06",36.6663,37.3649,33.9486,36.674,8761200.0],["2020-10-07",37.4954,43.2994,36.9734,42.9232,13540900.0],["2020-10-08",42.9923,45.7714,39.9752,42.1939,30575700.0],["2020-10-09",41.2189,48.589,40.3897,48.2435,22814700.0],["2020-10-12",46.9384,48.7348,43.6295,45.6025,21008300.0],["2020-10-13",44.497,50.4315,44.3665,48.0976,19268800.0],["2020-10-14",49.0803,52.8959,46.8462,52.228,13739600.0],["2020-10-15",50.4699,53.3335,48.1283,51.3374,13300500.0],["2020-10-16",52.466,54.2394,49.7482,53.6713,14839900.0],["2020-10-19",53.7404,59.1912,52.013,58.0626,13672700.0],["2020-10-20",59.1144,67.4442,58.1624,67.2139,29337500.0],["2020-10-21",66.2312,69.2483,52.4352,52.6732,37296400.0],["2020-10-22",52.7116,54.7768,47.2762,53.2567,30111400.0],["2020-10-23",55.5138,56.5042,46.4931,49.4335,23022900.0],["2020-10-26",47.6831,51.2837,47.5986,49.8404,8348100.0],["2020-10-27",49.2108,50.4776,44.7043,45.6486,7524300.0],["2020-10-28",46.1016,48.5199,43.8445,45.8482,6584900.0],["2020-10-29",46.9077,47.8827,45.5104,46.8462,3488000.0],["2020-10-30",46.3626,46.685,43.1612,44.7581,3039100.0],["2020-11-02",46.2397,49.0496,45.687,48.1898,4619200.0],["2020-11-03",46.3088,49.5486,45.925,49.2262,3583300.0],["2020-11-04",47.1457,47.5065,42.8541,43.2456,8845800.0],["2020-11-05",46.447,56.0973,46.447,55.5445,11596900.0],["2020-11-06",57.9628,62.1776,48.4201,50.1551,14303600.0],["2020-11-09",53.7327,53.7404,47.5986,47.9748,5333100.0],["2020-11-10",48.0132,49.7482,45.1957,46.9614,3549500.0],["2020-11-11",47.4911,52.773,47.4067,52.0207,4547900.0],["2020-11-12",52.0898,52.0898,48.0209,48.7041,3214200.0],["2020-11-13",48.9805,51.4295,48.2128,49.5179,2205000.0],["2020-11-16",48.0592,50.1551,46.9077,47.9594,2192900.0],["2020-11-17",47.9518,48.9345,45.9096,47.3683,2222800.0],["2020-11-18",47.2148,48.5659,45.3031,45.6333,2366800.0],["2020-11-19",46.0632,46.2167,43.3838,45.472,2990900.0],["2020-11-20",46.3703,49.9555,45.8021,48.1437,4479600.0],["2020-11-23",49.6791,51.8595,47.3146,51.4756,5223200.0],["2020-11-24",52.0821,55.5445,50.1398,51.4679,5347100.0],["2020-11-25",49.5256,53.8862,48.7963,52.5965,2580700.0],["2020-11-27",52.7961,58.838,52.7961,55.5599,4673600.0],["2020-11-30",57.4792,58.7075,49.9402,53.0034,3863100.0],["2020-12-01",54.3008,54.3008,49.3644,49.5947,2617700.0],["2020-12-02",49.1341,49.7789,45.7638,48.4201,3027100.0],["2020-12-03",49.4719,49.6715,46.8309,47.1226,2251800.0],["2020-12-04",47.6831,50.0707,46.1399,47.138,3266400.0],["2020-12-07",45.4183,49.6561,43.714,44.8041,7089400.0],["2020-12-08",44.8041,48.9575,44.7581,47.9211,3517200.0],["2020-12-09",46.4087,47.0612,42.9923,44.4203,4877600.0],["2020-12-10",44.2283,45.3108,43.2764,44.1439,3140400.0],["2020-12-11",42.8925,43.023,39.6374,40.6891,5346400.0],["2020-12-14",41.9175,42.0634,40.3974,41.2265,2463000.0],["2020-12-15",41.7716,48.5583,41.4569,48.5583,5785000.0],["2020-12-16",45.0651,48.827,43.9443,47.3299,4222300.0],["2020-12-17",47.0382,47.6907,45.0728,45.5181,5371600.0],["2020-12-18",46.3779,53.1185,46.186,50.0937,6868800.0],["2020-12-21",52.5197,55.8516,51.0687,54.7461,5703400.0],["2020-12-22",54.7384,60.6422,54.5158,60.2813,6174500.0],["2020-12-23",62.6229,65.5018,60.2122,61.3869,7518100.0],["2020-12-24",59.1221,59.8437,54.439,55.437,4064900.0],["2020-12-28",57.4178,58.577,51.9209,52.8652,3995600.0],["2020-12-29",52.773,52.8038,49.3413,50.2856,3027000.0],["2020-12-30",51.5063,52.773,49.0573,49.2031,4068500.0],["2020-12-31",50.4085,50.4315,46.923,47.4988,2719700.0],["2021-01-04",49.9248,51.9132,47.7675,49.1878,3106400.0],["2021-01-05",48.8654,51.3221,48.7886,49.6945,2111700.0],["2021-01-06",54.5081,56.6731,51.752,52.7116,6266800.0],["2021-01-07",55.0992,56.7882,53.1339,55.5138,3600700.0],["2021-01-08",55.7595,56.6807,49.9325,50.9766,6296700.0],["2021-01-11",49.6715,52.489,49.0189,50.8768,2668900.0],["2021-01-12",51.1301,53.4486,49.3413,50.6465,3392800.0],["2021-01-13",50.777,51.2837,48.3663,48.3663,3018000.0],["2021-01-14",49.0573,50.2396,47.4835,47.9211,3271500.0],["2021-01-15",47.5986,47.7214,44.2744,44.5201,3392400.0],["2021-01-19",46.0555,48.9421,45.4183,48.6657,3112900.0],["2021-01-20",49.1341,51.7443,48.6888,51.4602,4161000.0],["2021-01-21",51.5908,52.9573,49.2799,52.4736,3505600.0],["2021-01-22",50.5083,52.6656,49.825,52.5888,2434600.0],["2021-01-25",52.7961,57.7863,50.9766,52.1282,5724900.0],["2021-01-26",52.2049,53.725,50.4776,53.6175,3314100.0],["2021-01-27",51.3911,58.7536,51.3911,54.1166,5915500.0],["2021-01-28",55.414,55.5675,49.9785,51.0687,3145600.0],["2021-01-29",51.3067,52.6041,46.8386,47.5909,2894700.0],["2021-02-01",49.0803,49.2185,46.5392,48.8961,2665300.0],["2021-02-02",49.9018,50.4776,48.3663,50.0093,1614000.0],["2021-02-03",50.0093,50.5236,49.2339,50.324,1388300.0],["2021-02-04",50.3624,50.4161,47.637,47.9287,2524900.0],["2021-02-05",48.4968,49.1955,47.0151,48.8654,1468400.0],["2021-02-08",48.873,51.4679,48.873,49.8327,1539600.0],["2021-02-09",50.063,51.9055,49.088,49.2262,2087300.0],["2021-02-10",50.6158,51.5908,47.852,48.2512,2379700.0],["2021-02-11",49.1341,50.1167,48.0055,49.8941,1716700.0],["2021-02-12",50.2089,51.1224,49.2262,50.1705,1299300.0],["2021-02-16",51.3681,52.4736,48.8884,49.0342,2483900.0],["2021-02-17",49.2876,49.2876,45.8866,46.8539,1977300.0],["2021-02-18",46.2167,46.2781,43.6218,44.1899,2225500.0],["2021-02-19",46.0632,46.1092,44.0287,44.6352,2571500.0],["2021-02-22",43.3531,43.4145,40.0366,40.1517,3790200.0],["2021-02-23",37.2114,39.1537,33.5186,38.7007,4518100.0],["2021-02-24",39.8216,41.6258,38.2017,41.4338,2475500.0],["2021-02-25",41.0346,42.5317,38.0252,38.3399,2054300.0],["2021-02-26",39.5836,40.1671,36.7891,39.4147,3015500.0],["2021-03-01",41.1421,41.6641,39.8523,41.0039,1704700.0],["2021-03-02",40.1901,41.6795,39.1691,39.1844,1252200.0],["2021-03-03",39.7065,40.0596,35.1462,35.3151,2591800.0],["2021-03-04",35.0925,35.699,30.348,31.3997,4319000.0],["2021-03-05",33.1885,33.2423,28.9277,32.5897,3560400.0],["2021-03-08",30.0869,32.1291,29.2194,29.2348,3464800.0],["2021-03-09",31.2078,36.3438,31.0773,35.6836,3743900.0],["2021-03-10",36.6202,37.2267,33.8027,34.1789,2573400.0],["2021-03-11",36.3976,38.6163,36.0828,38.4781,3219100.0],["2021-03-12",36.1596,38.4244,35.5992,37.91,1425800.0],["2021-03-15",37.1653,37.3265,35.3305,35.9216,1855200.0],["2021-03-16",36.2364,36.7661,34.6779,35.2537,1389100.0],["2021-03-17",33.9869,34.7393,32.4054,34.294,2352700.0],["2021-03-18",34.271,35.269,32.5897,32.6588,1967000.0],["2021-03-19",33.058,34.1866,32.6358,33.4879,2265300.0],["2021-03-22",34.8161,35.2997,33.6261,34.6088,1269000.0],["2021-03-23",34.4476,35.6452,33.4112,33.5493,1931300.0],["2021-03-24",33.9025,34.5397,30.0946,30.2405,3161000.0],["2021-03-25",29.7338,32.2289,29.0198,31.6991,3749400.0],["2021-03-26",32.106,33.8334,31.5226,33.749,1891900.0],["2021-03-29",32.797,33.0043,29.5572,29.7952,3002900.0],["2021-03-30",31.3537,34.1789,30.87,33.9869,4034700.0],["2021-03-31",33.9409,34.6395,31.7836,32.0062,3525800.0],["2021-04-01",32.5206,32.8661,31.323,32.6665,2175200.0],["2021-04-05",33.3958,33.4572,30.4478,30.9007,1620800.0],["2021-04-06",31.7068,33.0657,31.0926,32.1982,1707300.0],["2021-04-07",31.868,32.1137,30.4017,30.5015,1812200.0],["2021-04-08",31.0389,31.1924,29.7722,29.8336,2319600.0],["2021-04-09",26.7013,29.7875,26.5938,29.6724,7132400.0],["2021-04-12",28.1446,29.1887,27.254,27.9143,3746200.0],["2021-04-13",27.5304,27.9757,26.4479,27.7684,2034600.0],["2021-04-14",27.9987,29.3269,27.3999,28.0678,1627200.0],["2021-04-15",28.4056,28.444,26.6475,27.492,1606600.0],["2021-04-16",28.0448,29.2808,27.4229,29.0812,3284800.0],["2021-04-19",30.3249,30.9775,28.1523,28.4133,2650200.0],["2021-04-20",28.3672,29.7107,27.7914,28.3826,1921500.0],["2021-04-21",27.7607,29.3346,27.3155,29.3346,1244100.0],["2021-04-22",30.6013,30.9775,29.1657,30.4401,1941400.0],["2021-04-23",30.4631,31.0466,29.657,30.1176,1459200.0],["2021-04-26",29.6493,30.7856,29.3422,30.6704,1438000.0],["2021-04-27",30.87,30.9775,30.156,30.4478,792900.0],["2021-04-28",30.2174,30.3173,29.3499,29.7568,963200.0],["2021-04-29",30.3556,30.4478,28.7127,29.1196,853700.0],["2021-04-30",28.2521,29.0735,28.0371,28.3749,800900.0],["2021-05-03",28.5438,28.9737,27.8759,28.3212,779000.0],["2021-05-04",26.8625,27.1466,25.8491,26.2253,1555600.0],["2021-05-05",27.5074,27.5765,25.519,25.734,1502900.0],["2021-05-06",25.0891,25.2657,23.9912,24.5594,2228000.0],["2021-05-07",24.9279,25.757,24.7282,24.8818,934300.0],["2021-05-10",24.782,24.782,23.2235,23.2312,1502300.0],["2021-05-11",22.2869,24.3214,21.7956,24.091,1774400.0],["2021-05-12",23.9145,24.4826,23.1467,23.4231,1671600.0],["2021-05-13",23.7302,24.068,22.6631,23.5767,2088000.0],["2021-05-14",24.0834,24.5977,23.7609,24.1601,926700.0],["2021-05-17",24.1985,24.1985,22.8627,23.3694,1736900.0],["2021-05-18",23.4845,24.2216,21.8416,23.5843,1410300.0],["2021-05-19",23.0009,24.5056,22.8397,24.3444,1022000.0],["2021-05-20",25.0046,26.4556,24.9202,26.233,1716300.0],["2021-05-21",26.5247,27.0544,25.6495,26.1716,1284200.0],["2021-05-24",26.4403,26.4403,25.2042,25.542,899800.0],["2021-05-25",25.8107,26.0871,25.066,25.4269,676400.0],["2021-05-26",25.5574,27.6226,25.496,27.6226,1192800.0],["2021-05-27",27.3385,27.9143,26.993,27.1312,1197600.0],["2021-05-28",27.5688,28.3596,27.3922,28.1062,1418100.0],["2021-06-01",29.1273,30.6704,28.5592,30.2635,2311000.0],["2021-06-02",30.133,32.3747,29.6109,32.1137,1912000.0],["2021-06-03",31.0543,32.4976,30.6474,30.7932,1549100.0],["2021-06-04",31.1387,32.2365,30.5629,31.6377,1166500.0],["2021-06-07",31.2539,31.6377,29.1887,29.4728,1639700.0],["2021-06-08",30.1714,30.1714,28.2905,30.0255,2310500.0],["2021-06-09",29.9411,32.1982,29.9411,30.9007,1971900.0],["2021-06-10",31.8527,33.081,31.2462,31.6377,3366900.0],["2021-06-11",32.2596,36.1596,31.6224,35.4763,4309900.0],["2021-06-14",35.6375,35.9139,33.7106,34.7777,1947900.0],["2021-06-15",34.7777,34.9927,30.7856,30.9468,3193600.0],["2021-06-16",31.4151,32.2442,30.2405,30.9391,1670900.0],["2021-06-17",30.5706,32.06,30.348,30.6781,1563400.0],["2021-06-18",30.4017,31.2539,29.4344,30.2098,1674000.0],["2021-06-21",30.2635,32.7509,30.0562,31.6684,2726700.0],["2021-06-22",30.3863,30.8854,28.4517,28.5131,3236100.0],["2021-06-23",28.92,29.7031,28.7204,29.4574,2146800.0],["2021-06-24",28.4133,30.133,27.3615,29.0659,4380200.0],["2021-06-25",28.3749,33.0657,28.183,33.0119,5017600.0],["2021-06-28",33.2883,41.2189,33.2576,40.574,8419200.0],["2021-06-29",39.6297,44.8271,39.5606,44.1899,5996500.0],["2021-06-30",42.1785,43.8752,41.5029,43.0077,2806800.0],["2021-07-01",42.3244,42.6084,39.3149,39.9752,2381000.0],["2021-07-02",38.4935,40.8811,38.4781,38.6931,1884200.0],["2021-07-06",38.386,41.81,37.457,41.7256,2468600.0],["2021-07-07",44.213,48.7195,43.7907,46.1707,7720900.0],["2021-07-08",43.6525,45.5258,42.4933,45.1342,2622500.0],["2021-07-09",45.7254,45.8022,42.0634,43.5758,3107500.0],["2021-07-12",44.3665,48.0055,43.8829,47.5218,2864300.0],["2021-07-13",46.7618,48.0976,45.0344,47.4297,1809600.0],["2021-07-14",47.3606,47.4067,43.5297,43.5451,1539700.0],["2021-07-15",46.0094,48.3663,45.0191,46.2628,3174800.0],["2021-07-16",45.5795,45.9787,43.1305,44.5277,1934300.0],["2021-07-19",43.0153,43.76,39.4301,41.6181,3061900.0],["2021-07-20",41.9712,43.5834,40.9578,43.1382,1207400.0],["2021-07-21",44.1208,47.4988,44.0671,47.2608,2417600.0],["2021-07-22",47.8596,49.7175,45.6102,46.7464,2135300.0],["2021-07-23",45.0037,45.0037,41.9789,43.5681,2112500.0],["2021-07-26",41.8407,44.0671,40.6891,41.2035,1545300.0],["2021-07-27",38.5395,39.5376,33.9793,35.4994,4865900.0],["2021-07-28",37.3035,41.764,36.2364,40.9041,3301200.0],["2021-07-29",40.7275,42.2399,39.1614,40.6507,1590700.0],["2021-07-30",39.7679,42.8848,39.3687,41.3724,1025000.0],["2021-08-02",42.2706,43.1842,41.5797,42.0326,825100.0],["2021-08-03",42.1862,43.8445,41.4185,43.8291,1109900.0],["2021-08-04",44.8118,45.0114,42.5777,42.9232,1115800.0],["2021-08-05",42.5777,44.2437,42.3781,42.7466,700500.0],["2021-08-06",42.762,43.7063,41.6641,42.3628,977100.0],["2021-08-09",42.4395,44.9807,41.5183,44.7657,912500.0],["2021-08-10",45.6947,46.9384,44.6122,45.6256,1681500.0],["2021-08-11",45.7331,45.7331,41.8868,42.9923,2232800.0],["2021-08-12",42.1708,44.1132,40.62,40.9655,1505100.0],["2021-08-13",41.4031,41.4031,34.7163,35.1155,3799500.0],["2021-08-16",35.7066,35.8295,33.273,33.4726,3227900.0],["2021-08-17",32.2826,32.7893,30.7088,31.4765,2697000.0],["2021-08-18",33.1117,33.1655,31.3844,31.6377,2322500.0],["2021-08-19",30.5169,30.9237,28.6513,28.7741,2735500.0],["2021-08-20",29.918,31.5302,29.5649,30.8316,2525800.0],["2021-08-23",31.5917,32.4822,30.4861,31.63,1859000.0],["2021-08-24",32.8814,34.0791,32.4438,33.8948,1978100.0],["2021-08-25",34.6856,34.8161,32.7279,34.724,1562000.0],["2021-08-26",33.2576,35.0848,33.0964,33.8564,939200.0],["2021-08-27",33.9793,34.6088,33.3344,34.1251,1381700.0],["2021-08-30",35.0848,39.0769,34.747,37.6797,3729900.0],["2021-08-31",37.0809,38.7545,36.7277,37.7718,1775700.0],["2021-09-01",37.3496,39.2228,37.2344,38.5318,1408200.0],["2021-09-02",40.4818,42.9846,39.5529,39.6297,2909400.0],["2021-09-03",39.1076,39.8907,38.1403,39.4838,1195300.0],["2021-09-07",39.7602,41.3647,39.0002,39.5913,1838900.0],["2021-09-08",39.8907,40.2822,37.0118,37.4033,1607600.0],["2021-09-09",36.6586,38.1403,36.5434,37.5031,778900.0],["2021-09-10",39.146,40.2362,36.0982,36.1212,1857000.0],["2021-09-13",36.5588,37.0732,33.9793,37.0041,1887400.0],["2021-09-14",36.5127,37.672,35.4533,35.9139,1435400.0],["2021-09-15",36.8966,39.0539,34.4169,37.3956,2525700.0],["2021-09-16",36.2978,36.7968,35.2383,36.0368,1348400.0],["2021-09-17",35.7988,37.2114,35.4917,36.912,1663300.0],["2021-09-20",34.4015,35.223,32.9121,33.557,1832900.0],["2021-09-21",34.4092,35.4303,33.9102,35.008,1663200.0],["2021-09-22",35.699,36.9887,35.3919,35.745,1014200.0],["2021-09-23",36.3669,36.3822,33.5493,33.6415,1643700.0],["2021-09-24",33.5493,33.6031,31.7759,32.5052,1656400.0],["2021-09-27",32.9121,34.1405,32.0139,33.8104,1294300.0],["2021-09-28",32.4131,33.2653,32.0753,32.9812,1117900.0],["2021-09-29",33.1425,33.2499,31.7299,32.1291,1466000.0],["2021-09-30",32.8814,35.4917,32.8814,35.1692,2215800.0],["2021-10-01",34.9312,36.7738,34.747,36.3669,1608900.0],["2021-10-04",35.3765,35.4303,32.9198,33.4803,1352100.0],["2021-10-05",34.1635,35.2997,33.7029,34.486,869900.0],["2021-10-06",33.3958,36.0214,33.3881,35.1923,843100.0],["2021-10-07",36.1058,36.9427,35.7527,35.8755,1091700.0],["2021-10-08",36.0982,36.6586,34.3938,36.2824,1341300.0],["2021-10-11",37.219,40.1671,37.15,38.4551,2744300.0],["2021-10-12",38.8696,40.6891,38.5856,39.7141,1821800.0],["2021-10-13",40.9732,41.6104,39.622,40.3974,1348700.0],["2021-10-14",41.1114,41.1882,38.3476,38.7315,1421600.0],["2021-10-15",39.6527,40.7429,38.6931,39.7448,1764400.0],["2021-10-18",39.2074,41.5797,39.1537,40.9655,1013900.0],["2021-10-19",41.4261,43.238,40.574,42.6545,1423800.0],["2021-10-20",42.6545,42.9693,41.3647,41.9789,654800.0],["2021-10-21",42.0326,45.0575,41.9405,43.6525,1327000.0],["2021-10-22",43.023,44.3742,42.4856,43.1151,755100.0],["2021-10-25",44.4126,44.9193,42.7697,43.9136,1415300.0],["2021-10-26",43.6756,44.0901,40.5663,41.0884,1145600.0],["2021-10-27",42.8848,45.7561,42.7543,43.9059,2065400.0],["2021-10-28",44.3819,45.7484,43.7754,45.664,1091500.0],["2021-10-29",47.5756,47.5986,44.6122,45.925,1660200.0],["2021-11-01",46.5775,47.4451,43.2763,43.6756,1616500.0],["2021-11-02",43.6525,43.6525,41.0039,41.1191,1384200.0],["2021-11-03",39.9982,43.3608,38.6009,43.2149,1417100.0],["2021-11-04",43.1535,44.7197,42.1324,44.3358,905700.0],["2021-11-05",42.8388,44.1439,41.9943,43.0844,814500.0],["2021-11-08",43.9366,44.8809,43.0844,43.5374,827400.0],["2021-11-09",43.6372,44.0057,41.6718,42.4933,566200.0],["2021-11-10",42.2937,42.8157,40.8811,42.1708,879400.0],["2021-11-11",44.9269,47.2992,44.4433,46.8079,2311100.0],["2021-11-12",46.163,47.6831,45.7331,47.2685,1064200.0],["2021-11-15",47.376,47.376,44.8195,45.5718,752500.0],["2021-11-16",45.948,49.0496,45.3722,49.0419,1568600.0],["2021-11-17",48.7502,49.4181,47.6754,48.4354,787900.0],["2021-11-18",48.4354,48.589,44.5508,44.5661,1193200.0],["2021-11-19",45.3338,48.9652,44.8348,48.8961,1257200.0],["2021-11-22",48.9037,50.9536,45.7945,46.2935,1383800.0],["2021-11-23",46.5008,46.9461,43.2149,44.6582,1132000.0],["2021-11-24",44.2283,44.5584,43.1151,43.3454,1125700.0],["2021-11-26",41.5336,42.2169,40.2208,40.7889,873500.0],["2021-11-29",41.4569,43.1382,40.8043,42.9846,958100.0],["2021-11-30",39.622,42.8234,38.9848,40.1364,2044300.0],["2021-12-01",41.7486,43.1842,39.0002,39.123,1111400.0],["2021-12-02",39.9214,39.9214,36.7124,37.2805,1199100.0],["2021-12-03",37.5799,38.386,33.1732,33.4572,2341500.0],["2021-12-06",33.7106,34.1712,30.1944,34.0714,2684500.0],["2021-12-07",34.6395,36.674,34.6395,35.8602,1976700.0],["2021-12-08",36.1903,37.4494,35.6606,37.3419,992500.0],["2021-12-09",37.5031,38.1326,35.5838,35.7143,881600.0],["2021-12-10",36.482,37.1807,34.7009,35.1309,795700.0],["2021-12-13",35.1308,36.7354,34.5627,35.7297,919600.0],["2021-12-14",34.509,35.1769,33.3574,34.77,858600.0],["2021-12-15",34.4015,34.5397,31.4381,34.3478,1044700.0],["2021-12-16",35.0848,37.3188,33.7106,34.1712,1226800.0],["2021-12-17",32.6127,35.699,32.106,35.5377,1166200.0],["2021-12-20",33.4112,33.5877,31.9525,32.6741,1058500.0],["2021-12-21",33.8104,34.8775,33.3114,34.3631,973200.0],["2021-12-22",33.4342,34.0637,32.7432,33.0887,631000.0],["2021-12-23",33.9332,33.9332,32.8584,33.1425,883900.0],["2021-12-27",32.7356,33.1962,32.0446,32.3747,718400.0],["2021-12-28",33.9255,34.8929,33.0427,33.8564,1399800.0],["2021-12-29",33.3344,34.2249,33.0503,33.2423,1325200.0],["2021-12-30",33.0119,36.4129,32.7663,36.0137,894900.0],["2021-12-31",35.9062,36.7661,35.1769,35.2844,525600.0],["2022-01-03",35.6145,36.0828,34.7086,35.5992,698700.0],["2022-01-04",35.8141,36.697,34.4322,35.461,1224700.0],["2022-01-05",35.3151,36.0828,33.3804,33.4419,1153900.0],["2022-01-06",33.795,34.7009,32.2596,33.1501,1131800.0],["2022-01-07",33.9869,36.1596,33.3958,34.2787,1333400.0],["2022-01-10",33.7797,34.532,32.3978,34.3094,1049100.0],["2022-01-11",34.5858,35.9139,33.9793,34.985,1059800.0],["2022-01-12",35.3381,36.7124,34.6702,35.3535,793000.0],["2022-01-13",37.2728,38.2708,34.486,34.7547,2383600.0],["2022-01-14",36.4053,37.3803,34.9927,36.3438,1261800.0],["2022-01-18",36.4436,36.4436,34.8238,34.8775,986800.0],["2022-01-19",35.4226,36.3131,34.6779,34.9312,591100.0],["2022-01-20",35.983,37.8793,35.2997,35.3765,1250400.0],["2022-01-21",35.0003,35.4303,32.6434,33.296,1341900.0],["2022-01-24",30.8239,31.7375,28.8048,31.5993,2890900.0],["2022-01-25",30.5936,32.4131,29.9411,31.5072,1246700.0],["2022-01-26",35.031,35.699,31.822,32.1828,4589900.0],["2022-01-27",33.0119,33.3113,30.6243,30.9161,1658400.0],["2022-01-28",30.9391,31.2308,29.1042,30.2098,1256600.0],["2022-01-31",30.7856,33.9179,30.7241,33.8795,1229500.0],["2022-02-01",33.7106,34.6856,33.4649,34.4553,924700.0],["2022-02-02",34.8545,34.8545,32.4361,32.605,725100.0],["2022-02-03",31.8527,32.6281,30.7241,30.7241,728300.0],["2022-02-04",32.7739,32.843,31.1771,32.3287,765400.0],["2022-02-07",31.561,32.321,30.7932,30.8623,864800.0],["2022-02-08",30.7932,32.2135,30.7932,32.1751,755000.0],["2022-02-09",33.5647,33.5647,31.9832,33.296,1326300.0],["2022-02-10",31.63,33.772,31.63,32.9889,1031400.0],["2022-02-11",32.6281,32.9352,31.1003,31.5917,684700.0],["2022-02-14",30.7165,31.2078,30.0178,30.1176,936900.0],["2022-02-15",31.131,34.1251,30.7779,33.9946,1061600.0],["2022-02-16",33.3037,34.4399,32.7125,34.1175,767300.0],["2022-02-17",33.2269,34.3094,32.5743,32.582,495300.0],["2022-02-18",32.4745,34.1558,32.4054,33.7797,788700.0],["2022-02-22",32.3824,32.6281,30.4247,30.7088,1396000.0],["2022-02-23",31.8604,32.2903,30.9237,31.2155,555100.0],["2022-02-24",27.4767,32.9736,27.1849,32.9121,2143500.0],["2022-02-25",32.6358,34.0791,32.4592,33.4726,921100.0],["2022-02-28",33.8564,40.0596,33.6875,38.8543,3362500.0],["2022-03-01",37.8486,42.3013,37.7872,41.7256,2251200.0],["2022-03-02",40.6431,41.1574,38.862,40.8811,1140000.0],["2022-03-03",40.7429,40.812,38.6624,39.2842,827000.0],["2022-03-04",37.7872,39.146,37.2267,37.9023,1231500.0],["2022-03-07",39.3303,40.9348,38.7929,39.0616,986400.0],["2022-03-08",40.4204,43.1305,39.5759,42.1785,2067000.0],["2022-03-09",40.6891,44.3281,40.5817,43.76,1451100.0],["2022-03-10",41.8254,42.0326,34.6395,36.1135,4117000.0],["2022-03-11",38.3322,38.7391,33.3881,34.1712,2772200.0],["2022-03-14",32.1828,32.1828,29.0428,29.6647,2394000.0],["2022-03-15",29.5419,31.7682,28.0294,31.7222,2214100.0],["2022-03-16",34.5781,37.7181,33.6261,37.7104,2751600.0],["2022-03-17",35.5454,38.4244,35.3151,38.3629,1528200.0],["2022-03-18",37.4417,40.7045,37.4417,40.4819,1892400.0],["2022-03-21",39.2689,40.4972,38.0405,39.5683,855900.0],["2022-03-22",40.313,42.4011,40.3053,41.549,1181200.0],["2022-03-23",39.5452,42.2399,39.384,39.8139,1629600.0],["2022-03-24",40.2746,41.3263,39.5376,41.2726,749900.0],["2022-03-25",39.3149,39.6604,37.0809,38.9541,1260800.0],["2022-03-28",38.6624,40.2899,36.1826,39.9445,1696200.0],["2022-03-29",39.622,40.574,38.2862,40.4281,1280500.0],["2022-03-30",39.86,40.7736,38.1633,38.2939,1161400.0],["2022-03-31",38.6163,38.6163,36.9657,37.0732,875400.0],["2022-04-01",38.4167,39.6604,38.0789,39.0769,950800.0],["2022-04-04",39.9061,41.1498,39.4224,39.599,1017000.0],["2022-04-05",39.5376,39.9828,37.7334,37.9023,659200.0],["2022-04-06",37.4724,38.0175,36.2594,37.4494,631300.0],["2022-04-07",37.6413,38.7468,36.1366,37.457,834000.0],["2022-04-08",37.0118,37.9637,36.6279,36.7354,628000.0],["2022-04-11",36.459,39.0232,35.6299,38.6547,961200.0],["2022-04-12",37.9484,39.6911,37.8486,39.2151,914500.0],["2022-04-13",39.338,41.9789,38.908,41.549,1192000.0],["2022-04-14",41.3647,42.8157,41.1882,41.9021,1233500.0],["2022-04-18",42.1939,43.7447,41.3571,41.7102,798500.0],["2022-04-19",41.2112,43.5451,40.8811,43.4606,716200.0],["2022-04-20",43.2533,44.0978,42.3781,42.7082,868500.0],["2022-04-21",43.1151,44.9807,38.6931,39.0078,1729300.0],["2022-04-22",39.7448,42.263,38.8773,39.9061,1951500.0],["2022-04-25",38.6931,40.2285,37.7488,40.0596,1969100.0],["2022-04-26",40.1133,40.313,38.432,38.5395,1007700.0],["2022-04-27",41.6795,43.7216,41.0884,42.2937,1612600.0],["2022-04-28",40.3053,42.4933,39.3149,40.9732,1605100.0],["2022-04-29",41.4261,42.0173,38.7622,39.3533,1615500.0],["2022-05-02",38.9618,39.7141,37.6183,38.8159,1079100.0],["2022-05-03",38.7622,42.1555,38.7622,41.5336,994000.0],["2022-05-04",40.835,46.0632,40.7275,46.0632,1572000.0],["2022-05-05",43.998,45.0575,41.4569,41.7486,1270200.0],["2022-05-06",41.8407,41.8407,39.5683,39.6527,1026300.0],["2022-05-09",39.146,39.5222,36.0137,36.3208,1486600.0],["2022-05-10",38.4781,38.7315,34.9927,36.3899,941600.0],["2022-05-11",36.9964,38.0175,35.0387,35.1001,1135500.0],["2022-05-12",34.3478,37.434,32.8738,36.1289,1242200.0],["2022-05-13",37.7872,39.5376,37.6413,39.1537,869300.0],["2022-05-16",38.7698,39.7372,37.3879,38.5779,456700.0],["2022-05-17",39.9291,40.3667,38.67,40.3667,1070500.0],["2022-05-18",39.9444,42.1094,39.5759,41.3417,1207600.0],["2022-05-19",42.3935,43.8598,41.8868,43.3378,1641600.0],["2022-05-20",44.5277,44.8348,42.6852,43.8829,1247100.0],["2022-05-23",43.8905,44.4049,42.3321,44.0594,796300.0],["2022-05-24",43.1458,44.6199,41.1498,44.3358,973600.0],["2022-05-25",44.0287,45.0959,43.5451,44.7581,853300.0],["2022-05-26",44.4203,46.3549,43.9673,46.2167,1726200.0],["2022-05-27",46.0632,47.1073,44.6122,45.2494,885200.0],["2022-05-31",46.2167,49.6638,46.0325,47.0382,1925200.0],["2022-06-01",47.5986,47.5986,45.5949,45.8943,1008000.0],["2022-06-02",46.1476,49.0419,45.971,47.5295,1306500.0],["2022-06-03",47.3222,48.6504,46.3779,47.7061,603000.0],["2022-06-06",50.9152,52.8575,49.4411,51.514,3181300.0],["2022-06-07",50.8614,52.1896,49.564,51.2683,1227000.0],["2022-06-08",51.1992,52.2203,49.825,50.3547,987200.0],["2022-06-09",49.1341,49.6331,47.3146,47.3529,771600.0],["2022-06-10",46.8386,48.635,46.2781,47.6831,1031400.0],["2022-06-13",44.8118,46.1707,43.5911,44.8118,991100.0],["2022-06-14",45.7254,47.0305,43.6602,44.1669,1009500.0],["2022-06-15",44.5047,44.8195,42.57,43.8521,741000.0],["2022-06-16",42.025,43.0077,40.2899,41.2726,1176300.0],["2022-06-17",43.0921,43.522,41.5413,43.046,2114600.0],["2022-06-21",45.2647,48.4661,44.973,47.5679,1408100.0],["2022-06-22",45.7561,47.3606,45.4106,46.6006,1043700.0],["2022-06-23",47.1303,47.9748,46.2551,47.6216,688000.0],["2022-06-24",49.349,49.6868,46.2628,47.2685,1277500.0],["2022-06-27",47.3606,52.6886,47.3376,52.1051,2350400.0],["2022-06-28",51.8518,53.3872,50.9305,50.9305,1792500.0],["2022-06-29",48.7809,49.9555,47.8136,49.3106,1349900.0],["2022-06-30",49.0957,53.5024,48.7732,53.1108,1641700.0],["2022-07-01",51.4372,52.8191,50.9075,51.6215,960600.0],["2022-07-05",51.7673,52.274,49.3644,52.251,1091800.0],["2022-07-06",52.9957,54.3162,50.1091,50.324,1620100.0],["2022-07-07",51.0841,57.6941,50.9766,57.1183,3217100.0],["2022-07-08",55.9898,59.053,55.1146,57.9935,1603600.0],["2022-07-11",56.2431,56.5195,53.0494,53.94,1747800.0],["2022-07-12",53.6636,53.7788,49.0035,50.0246,1921000.0],["2022-07-13",49.5256,52.4352,48.9037,51.0687,984700.0],["2022-07-14",50.6772,51.1915,49.0573,50.063,655800.0],["2022-07-15",48.3663,49.2492,44.735,48.7272,2240400.0],["2022-07-18",48.9959,51.2606,48.8961,49.0035,984000.0],["2022-07-19",49.7252,49.7943,47.3837,47.9211,986900.0],["2022-07-20",48.1514,49.8096,47.4374,48.1744,565500.0],["2022-07-21",48.4431,48.8423,46.5315,47.2685,845500.0],["2022-07-22",47.161,47.9057,46.3088,46.7004,641000.0],["2022-07-25",46.9614,47.9978,46.0862,47.9902,617000.0],["2022-07-26",49.2722,49.848,46.5238,46.8002,580000.0],["2022-07-27",48.6043,49.4949,48.0209,48.8346,908100.0],["2022-07-28",50.5697,52.4199,46.923,50.1551,2322900.0],["2022-07-29",49.5717,51.2913,49.303,50.9152,889200.0],["2022-08-01",50.9459,51.2146,47.1073,47.3299,1291400.0],["2022-08-02",46.0632,48.7348,46.0632,48.1744,854300.0],["2022-08-03",48.2819,48.4431,45.2724,47.1303,1272200.0],["2022-08-04",47.5218,48.8807,46.2398,48.7195,642600.0],["2022-08-05",47.5986,47.9594,45.971,46.7311,823000.0],["2022-08-08",47.4374,48.2589,45.3185,46.4163,1102900.0],["2022-08-09",46.7772,47.9441,46.2858,47.9441,1131000.0],["2022-08-10",48.2665,52.727,47.7829,52.4122,1634300.0],["2022-08-11",52.9419,53.0801,51.0917,51.2146,990800.0],["2022-08-12",49.5179,49.7098,47.4681,49.3337,1689100.0],["2022-08-15",48.7425,49.4795,47.1994,47.7982,845700.0],["2022-08-16",47.5065,47.8673,46.5238,47.0228,788300.0],["2022-08-17",46.685,47.3376,45.7331,46.1783,895100.0],["2022-08-18",46.5161,49.1341,46.447,48.0976,1619100.0],["2022-08-19",46.3779,46.4931,44.5277,45.2724,3013100.0],["2022-08-22",43.8291,44.2283,42.0326,43.2994,1669100.0],["2022-08-23",44.6429,44.8195,42.9002,44.0364,1181100.0],["2022-08-24",43.9059,44.8348,43.6756,44.2897,1002300.0],["2022-08-25",45.9096,45.9173,43.9366,45.0268,1275600.0],["2022-08-26",46.5315,49.3337,45.5642,45.8943,2603700.0],["2022-08-29",45.6793,49.6408,45.6793,46.5775,2282300.0],["2022-08-30",47.184,48.5276,45.8175,46.4394,850500.0],["2022-08-31",46.5238,47.2915,45.7561,46.7311,640900.0],["2022-09-01",44.7197,45.4106,42.5777,44.2206,1213100.0],["2022-09-02",44.3742,45.0575,43.0,43.6756,753100.0],["2022-09-06",44.5968,45.8252,43.9596,45.2647,1541400.0],["2022-09-07",45.4029,48.2051,45.4029,48.136,1109900.0],["2022-09-08",46.4087,47.4451,45.0728,46.3549,1042400.0],["2022-09-09",47.2148,47.5065,45.7945,46.6927,598500.0],["2022-09-12",47.0996,47.3069,45.7791,47.2685,579400.0],["2022-09-13",45.6793,48.4278,45.4567,47.3222,900200.0],["2022-09-14",47.0459,47.4451,45.9173,47.2148,723400.0],["2022-09-15",45.4567,46.2167,43.8982,44.5892,1832200.0],["2022-09-16",43.4683,43.975,42.1325,43.7984,1421300.0],["2022-09-19",43.1612,44.1285,42.9309,43.0921,656300.0],["2022-09-20",43.4069,43.9136,42.4165,42.7082,559700.0],["2022-09-21",42.5624,44.95,41.9405,43.6065,793000.0],["2022-09-22",44.5354,44.7197,42.0326,42.3858,809800.0],["2022-09-23",39.9521,41.3263,39.6143,41.1882,1009600.0],["2022-09-26",41.4338,42.5931,40.5817,40.62,750600.0],["2022-09-27",41.8791,42.3781,40.6431,41.073,441600.0],["2022-09-28",40.5279,41.9559,40.121,41.6027,612900.0],["2022-09-29",40.8043,41.5874,39.2151,39.9675,1186500.0],["2022-09-30",39.5376,43.4069,39.5376,42.524,1174500.0],["2022-10-03",42.8771,43.1765,41.9712,42.1555,354300.0],["2022-10-04",43.3762,44.1439,43.0767,43.4913,386500.0],["2022-10-05",42.7159,43.4376,41.288,42.4011,441300.0],["2022-10-06",41.7947,43.1458,40.0366,40.3437,1078000.0],["2022-10-07",39.599,40.2362,38.7698,39.0232,1053400.0],["2022-10-10",37.9561,38.4244,37.1576,38.3706,741900.0],["2022-10-11",37.1039,37.6106,35.8218,37.5492,956600.0],["2022-10-12",37.6183,37.6874,36.0675,36.2671,584100.0],["2022-10-13",34.5167,36.7123,34.3094,36.2517,972900.0],["2022-10-14",37.7795,38.9541,36.2133,36.3362,991000.0],["2022-10-17",37.1883,37.5031,35.2614,35.5454,973900.0],["2022-10-18",36.1135,37.3956,35.5147,36.0598,935500.0],["2022-10-19",35.0925,35.4456,34.4322,35.3842,957500.0],["2022-10-20",35.0925,35.5454,33.0657,33.9869,1394500.0],["2022-10-21",33.4726,34.8391,33.0657,34.6395,1692800.0],["2022-10-24",32.3978,32.582,29.5035,31.5226,1932900.0],["2022-10-25",32.1751,33.081,31.8987,32.7893,777600.0],["2022-10-26",33.5493,36.5742,33.5493,35.722,1233300.0],["2022-10-27",35.008,37.1116,34.8698,36.7354,723200.0],["2022-10-28",37.0425,37.0425,34.7316,35.269,826300.0],["2022-10-31",34.4706,36.4897,34.2173,36.4513,653000.0],["2022-11-01",37.9253,38.8082,36.3515,36.8966,793200.0],["2022-11-02",37.0501,37.8716,36.0828,36.5358,464500.0],["2022-11-03",36.0291,38.1557,35.9446,37.434,482100.0],["2022-11-04",39.4761,39.5376,37.2805,37.672,1077800.0],["2022-11-07",38.647,38.8696,36.9427,37.9254,758900.0],["2022-11-08",38.6163,38.6624,37.5415,38.3015,605600.0],["2022-11-09",37.5338,38.885,36.8122,36.8122,469600.0],["2022-11-10",38.2478,40.2669,37.9944,39.9521,1085900.0],["2022-11-11",40.8273,41.3647,38.647,38.8773,660100.0],["2022-11-14",38.8466,38.9234,36.9734,37.6797,733000.0],["2022-11-15",39.5376,40.2899,38.5702,38.7161,630000.0],["2022-11-16",38.386,39.4838,38.3015,38.4397,677200.0],["2022-11-17",37.6029,38.8082,37.1039,38.4858,938900.0],["2022-11-18",37.8486,37.9484,36.3899,36.7507,932100.0],["2022-11-21",36.3438,36.8429,35.5761,36.3362,300900.0],["2022-11-22",35.7911,36.2671,35.2921,35.983,345900.0],["2022-11-23",36.5281,36.9657,35.9446,36.958,453300.0],["2022-11-25",36.3746,37.0809,36.1135,36.7047,131800.0],["2022-11-28",36.0444,36.1289,34.4399,34.4936,689300.0],["2022-11-29",36.3208,37.1883,35.0003,35.1155,503900.0],["2022-11-30",36.221,39.3687,36.221,39.3687,985700.0],["2022-12-01",39.1537,39.2689,37.8486,38.0252,792400.0],["2022-12-02",39.9752,42.8388,39.5759,42.5931,2791400.0],["2022-12-05",43.238,43.238,39.9598,40.3437,1100000.0],["2022-12-06",40.6968,40.7659,37.933,38.9848,749200.0],["2022-12-07",38.2785,39.2305,36.7661,37.0118,502400.0],["2022-12-08",38.6086,38.6086,36.9427,37.1576,569400.0],["2022-12-09",37.4033,38.5242,37.2344,37.933,396600.0],["2022-12-12",37.3419,37.7641,35.5915,35.9907,725900.0],["2022-12-13",37.0732,37.887,36.0828,37.2574,864800.0],["2022-12-14",37.5261,38.5549,37.0809,38.3553,781000.0],["2022-12-15",38.386,39.8216,38.1096,39.0078,1057900.0],["2022-12-16",39.2612,42.4012,38.409,39.1844,4144000.0],["2022-12-19",39.3687,40.8043,38.3169,39.6374,2073800.0],["2022-12-20",38.6624,41.3571,38.1096,38.9234,2223300.0],["2022-12-21",38.4397,38.4781,36.5204,37.6029,907700.0],["2022-12-22",37.1653,37.4954,33.2115,33.8718,1424600.0],["2022-12-23",33.9946,34.1405,31.0543,31.607,1531400.0],["2022-12-27",33.2115,33.534,30.5552,31.4919,1604300.0],["2022-12-28",31.1771,31.8143,30.2789,30.4478,882700.0],["2022-12-29",30.5322,31.868,30.0102,31.4995,933400.0],["2022-12-30",31.3153,32.582,31.0235,31.3844,924900.0],["2023-01-03",32.4285,33.6031,31.6531,31.7145,914500.0],["2023-01-04",31.9295,32.82,31.6991,32.2749,800500.0],["2023-01-05",31.7222,31.9602,30.5399,30.6858,697400.0],["2023-01-06",32.6895,35.7066,32.1598,35.461,2641600.0],["2023-01-09",36.674,38.6624,36.3746,37.7104,1579100.0],["2023-01-10",37.7104,40.9962,37.5568,40.9809,1551700.0],["2023-01-11",42.0787,47.0382,42.0787,44.7504,4121600.0],["2023-01-12",43.6449,45.1649,42.4626,45.0114,1718300.0],["2023-01-13",44.4433,45.7484,43.6065,45.2187,1056000.0],["2023-01-17",44.0978,44.5047,41.7409,44.1439,1393200.0],["2023-01-18",44.6813,45.2801,43.0,43.2226,513200.0],["2023-01-19",42.1555,43.4069,41.7639,42.6468,547300.0],["2023-01-20",44.8195,44.9039,43.1842,43.5067,1186700.0],["2023-01-23",43.9136,46.401,43.6679,45.9557,719900.0],["2023-01-24",46.1783,46.2014,44.3204,44.7043,843300.0],["2023-01-25",44.4049,44.4126,43.1305,43.8675,450800.0],["2023-01-26",45.3492,45.4336,43.2149,43.4145,479800.0],["2023-01-27",43.4069,43.7216,42.4856,43.1535,452900.0],["2023-01-30",42.7236,42.8004,41.334,41.7256,667500.0],["2023-01-31",41.3571,43.6372,41.3571,43.284,614600.0],["2023-02-01",44.1055,44.3972,42.2476,43.8905,864700.0],["2023-02-02",43.9827,44.7043,42.9462,43.2917,768800.0],["2023-02-03",42.2246,43.7523,41.6718,41.9636,532200.0],["2023-02-06",40.8504,41.7256,39.8063,41.6104,583300.0],["2023-02-07",41.3878,42.0096,40.075,41.2649,618400.0],["2023-02-08",42.0173,42.5701,40.3513,40.62,475700.0],["2023-02-09",41.8023,42.6622,40.1517,40.3897,771300.0],["2023-02-10",39.8216,40.8964,39.0539,40.5356,441300.0],["2023-02-13",41.2956,41.4185,40.3437,40.5202,567100.0],["2023-02-14",39.8446,40.6815,39.4378,40.0903,407300.0],["2023-02-15",39.4531,41.6565,39.4531,41.4261,452600.0],["2023-02-16",40.6891,41.3571,39.9368,39.9598,465300.0],["2023-02-17",38.9311,39.3763,38.0021,38.9618,858500.0],["2023-02-21",38.432,39.0155,38.1557,38.5318,794700.0],["2023-02-22",39.1383,40.3974,38.6854,39.9982,696400.0],["2023-02-23",41.3494,42.1785,40.336,41.1114,722600.0],["2023-02-24",39.8063,40.382,37.8025,38.1096,814000.0],["2023-02-27",39.1537,40.8043,39.1537,39.8677,650000.0],["2023-02-28",40.3821,41.1498,40.0135,40.6891,792700.0],["2023-03-01",43.1305,43.9136,42.6238,43.3301,776500.0],["2023-03-02",42.3704,43.1305,41.9252,42.3781,471600.0],["2023-03-03",42.8388,43.9519,42.5163,43.1612,596200.0],["2023-03-06",43.7523,44.5124,43.3531,43.76,988800.0],["2023-03-07",43.8368,43.9443,42.6929,43.4913,721100.0],["2023-03-08",43.6832,43.737,41.7409,43.5374,564900.0],["2023-03-09",44.9039,45.2647,43.0537,43.1151,1221000.0],["2023-03-10",38.7775,38.7775,35.3151,37.6029,3679600.0],["2023-03-13",36.6356,38.624,36.3208,38.1403,994400.0],["2023-03-14",38.7084,39.4378,37.933,38.6163,746800.0],["2023-03-15",37.2421,37.9253,36.2287,37.0348,1043900.0],["2023-03-16",35.3688,35.5838,33.9332,35.2767,1470200.0],["2023-03-17",35.1769,35.2767,32.559,32.8277,1507700.0],["2023-03-20",32.8584,35.2844,32.7049,34.5858,971500.0],["2023-03-21",36.0598,37.9253,35.6222,37.7718,967500.0],["2023-03-22",38.1557,38.1557,36.5127,36.674,614100.0],["2023-03-23",37.1883,38.4397,36.1903,36.6586,697400.0],["2023-03-24",35.3151,36.8429,34.9927,36.7738,427700.0],["2023-03-27",36.6509,37.2344,36.482,37.0271,289000.0],["2023-03-28",37.2344,37.5722,37.0809,37.3342,301400.0],["2023-03-29",37.6797,38.7391,37.0885,38.4397,592500.0],["2023-03-30",39.2305,39.6527,38.5779,38.8389,635500.0],["2023-03-31",38.9157,39.6988,38.6163,39.1691,633600.0],["2023-04-03",39.0078,39.4915,37.8946,38.3015,445200.0],["2023-04-04",38.386,38.5933,37.5108,38.0942,230000.0],["2023-04-05",37.6183,38.0328,36.1826,36.7123,449100.0],["2023-04-06",36.4897,36.6893,35.9907,36.0291,238100.0],["2023-04-10",35.8986,38.171,35.7066,38.1633,431500.0],["2023-04-11",38.0098,38.7622,37.7795,38.6086,535700.0],["2023-04-12",38.4935,39.0309,37.1346,37.196,433600.0],["2023-04-13",37.7488,38.7929,37.4033,38.6009,362300.0],["2023-04-14",38.2478,38.67,37.0655,37.8639,419500.0],["2023-04-17",38.125,39.4301,37.887,38.7391,376000.0],["2023-04-18",38.7315,38.8466,37.7104,38.171,225400.0],["2023-04-19",37.1653,37.9177,36.8889,37.8409,365400.0],["2023-04-20",37.1653,38.5856,37.1653,37.5568,895800.0],["2023-04-21",36.912,37.1576,35.9216,36.5204,839500.0],["2023-04-24",36.5051,36.5665,34.5474,35.3151,934200.0],["2023-04-25",34.6165,35.5838,34.6165,35.1769,547800.0],["2023-04-26",35.6913,36.2057,34.747,34.9619,729200.0],["2023-04-27",34.8314,36.8966,34.7777,36.6433,706400.0],["2023-04-28",35.9293,38.386,32.9659,38.0866,1764500.0],["2023-05-01",38.3476,38.7391,37.3649,38.0866,553900.0],["2023-05-02",37.2958,37.7718,35.8909,36.0828,590600.0],["2023-05-03",36.0751,36.8505,35.7757,36.4053,323500.0],["2023-05-04",37.2881,37.2881,36.1135,36.2671,435400.0],["2023-05-05",36.935,37.0271,36.2978,36.9196,507800.0],["2023-05-08",37.434,37.4801,36.2901,36.3746,426700.0],["2023-05-09",35.8218,35.9139,31.8604,33.3728,3034800.0],["2023-05-10",33.6338,34.01,32.7893,33.6952,777900.0],["2023-05-11",33.0503,34.01,32.6818,33.4265,645500.0],["2023-05-12",33.3881,34.3094,32.0293,32.4362,823900.0],["2023-05-15",32.9659,32.9659,31.131,31.9295,996900.0],["2023-05-16",31.2232,31.9218,30.9391,31.5533,611700.0],["2023-05-17",31.5302,33.1194,31.3076,32.9966,651600.0],["2023-05-18",33.3958,34.2403,32.582,33.8257,1569100.0],["2023-05-19",33.5801,34.056,33.2806,33.6108,1173500.0],["2023-05-22",33.9716,34.2173,33.2269,34.0484,838400.0],["2023-05-23",33.8564,36.1826,33.5724,35.4149,850300.0],["2023-05-24",35.1999,35.9677,34.7393,35.269,534000.0],["2023-05-25",35.0234,35.5377,34.5013,35.0234,631200.0],["2023-05-26",35.1692,35.1999,33.6261,34.5858,620400.0],["2023-05-30",34.532,34.6625,32.2519,32.4592,1052800.0],["2023-05-31",32.2442,33.296,32.0676,32.1751,802100.0],["2023-06-01",32.06,32.6127,31.5533,32.3133,471000.0],["2023-06-02",33.2423,33.3958,32.2826,32.4438,331900.0],["2023-06-05",32.3056,32.582,31.6608,32.1291,438100.0],["2023-06-06",32.1137,32.5206,31.9218,32.2673,426000.0],["2023-06-07",32.1291,32.5513,31.3383,31.3767,500300.0],["2023-06-08",31.3383,31.5609,30.8393,31.2769,986700.0],["2023-06-09",31.6224,32.2903,31.1541,31.8988,877900.0],["2023-06-12",31.6684,31.6684,30.4631,31.2462,782800.0],["2023-06-13",31.4765,32.2903,31.323,31.7452,468700.0],["2023-06-14",31.6377,32.083,30.8623,31.8911,528800.0],["2023-06-15",32.7202,35.8986,32.3824,35.6452,2326400.0],["2023-06-16",36.0675,36.7354,35.6759,36.3822,1745600.0],["2023-06-20",35.6068,35.6068,33.2039,33.511,1236600.0],["2023-06-21",33.4726,34.1251,33.0119,33.5186,612900.0],["2023-06-22",33.2499,33.6492,32.5052,33.4035,521200.0],["2023-06-23",33.6491,34.2556,32.2289,32.3287,813700.0],["2023-06-26",32.5436,33.6492,32.1751,32.2519,563800.0],["2023-06-27",32.9505,32.9505,32.2749,32.6434,220800.0],["2023-06-28",32.8584,33.1885,32.5283,33.1885,674000.0],["2023-06-29",33.0119,33.3421,32.4745,33.1425,382600.0],["2023-06-30",33.2499,34.271,33.1425,34.0714,483500.0],["2023-07-03",34.271,35.0694,34.1021,34.2864,456600.0],["2023-07-05",34.2403,35.2844,33.9946,34.2403,819100.0],["2023-07-06",33.9025,34.0407,31.9678,32.5513,906900.0],["2023-07-07",32.9275,33.9102,32.7356,32.82,580300.0],["2023-07-10",33.0119,34.0407,32.1751,33.8564,695800.0],["2023-07-11",34.2326,34.2403,32.9121,33.058,664400.0],["2023-07-12",33.7182,34.01,33.1425,33.8564,438600.0],["2023-07-13",34.1328,34.8161,33.9946,34.3401,412300.0],["2023-07-14",35.0694,35.6759,33.4035,33.5186,958200.0],["2023-07-17",33.4803,35.5915,32.9198,35.246,730800.0],["2023-07-18",34.7009,35.1155,33.2576,33.6415,809600.0],["2023-07-19",34.1175,34.3478,33.2192,33.2499,506700.0],["2023-07-20",33.0887,33.2346,32.5129,32.559,500900.0],["2023-07-21",33.3958,33.4419,31.7989,32.4745,808500.0],["2023-07-24",32.4745,32.9198,31.9755,32.3517,547300.0],["2023-07-25",32.9736,33.3574,32.2749,32.4208,396200.0],["2023-07-26",31.8604,32.5513,31.5686,32.2749,744700.0],["2023-07-27",32.5206,32.6818,31.4765,31.5686,725900.0],["2023-07-28",31.7222,32.559,30.7625,32.4362,868200.0],["2023-07-31",32.1598,33.1271,32.1598,32.5897,693700.0],["2023-08-01",32.1214,32.321,31.4304,31.5149,710500.0],["2023-08-02",30.7088,30.7088,29.0966,29.5726,1424300.0],["2023-08-03",29.3883,30.5552,29.3269,29.5956,478800.0],["2023-08-04",29.5111,29.8182,29.135,29.3576,434700.0],["2023-08-07",29.6186,29.7798,28.9891,29.5035,415200.0],["2023-08-08",28.0985,28.3826,27.3769,28.3135,1358500.0],["2023-08-09",28.4824,29.3653,28.3058,29.1042,456800.0],["2023-08-10",28.7895,29.181,28.6283,28.7281,534900.0],["2023-08-11",27.945,28.3289,27.3615,27.5842,1180900.0],["2023-08-14",28.3519,28.5976,24.9509,27.5304,2384600.0],["2023-08-15",26.7166,27.231,26.4479,26.5401,857300.0],["2023-08-16",26.5017,26.9393,26.0948,26.0948,554300.0],["2023-08-17",26.6783,26.732,25.3578,25.6265,800800.0],["2023-08-18",25.3271,26.8548,25.1198,25.9336,1160500.0],["2023-08-21",25.9489,26.2714,25.5497,26.1869,639700.0],["2023-08-22",26.5631,26.6399,25.4038,25.6111,795600.0],["2023-08-23",25.519,25.6879,24.5286,24.5747,1458500.0],["2023-08-24",25.3347,25.3347,23.1084,23.5229,1273900.0],["2023-08-25",23.6458,23.9068,23.0393,23.3387,765700.0],["2023-08-28",23.3387,23.8991,23.3387,23.6151,573200.0],["2023-08-29",23.7763,26.1255,23.7532,25.8184,1023200.0],["2023-08-30",25.7186,26.0103,25.281,25.6034,442000.0],["2023-08-31",26.1101,26.1101,25.4653,25.7416,487600.0],["2023-09-01",26.1025,26.7243,25.9336,26.4403,915000.0],["2023-09-05",25.7723,26.4786,25.3424,25.5651,851900.0],["2023-09-06",25.5651,26.0487,24.4903,24.7052,877900.0],["2023-09-07",23.8991,23.9452,22.6631,22.8934,1116200.0],["2023-09-08",23.093,23.1007,22.0796,22.3253,920200.0],["2023-09-11",23.0086,23.2542,22.0412,22.4097,898100.0],["2023-09-12",22.2869,23.9605,22.2255,23.8761,908000.0],["2023-09-13",23.7149,23.7532,22.8397,22.9164,757800.0],["2023-09-14",23.2926,23.7302,22.9318,23.4615,627200.0],["2023-09-15",23.5229,23.6842,22.9395,23.0546,830500.0],["2023-09-18",23.0009,23.5229,22.4558,22.5172,768900.0],["2023-09-19",22.6477,22.7245,21.9261,22.1871,632300.0],["2023-09-20",22.2946,22.5095,21.4117,21.5499,871300.0],["2023-09-21",21.1123,21.2198,20.6056,20.6824,803100.0],["2023-09-22",21.4961,21.5269,20.7208,20.8436,859500.0],["2023-09-25",20.4674,20.5979,19.8609,20.3753,1048500.0],["2023-09-26",20.383,22.4712,20.191,21.4271,2324400.0],["2023-09-27",22.141,22.6324,21.2428,21.5729,1259300.0],["2023-09-28",21.4501,22.7629,21.1123,22.4942,1306200.0],["2023-09-29",23.0316,23.7993,22.9548,23.3156,1305700.0],["2023-10-02",23.2926,23.6995,21.6343,21.9875,1244700.0],["2023-10-03",21.5345,22.6861,21.2965,22.617,1040000.0],["2023-10-04",22.379,22.7322,21.5115,21.6267,784400.0],["2023-10-05",21.7418,21.8186,20.4828,20.9204,532000.0],["2023-10-06",20.8743,21.9952,20.7822,21.8647,512100.0],["2023-10-09",21.4347,21.9184,21.0585,21.9184,534500.0],["2023-10-10",22.0336,24.3214,22.0336,23.8607,1222400.0],["2023-10-11",24.068,24.7897,23.9145,24.1908,918800.0],["2023-10-12",24.3444,24.5286,23.2696,23.6227,676500.0],["2023-10-13",23.6534,23.8607,23.2005,23.3771,510400.0],["2023-10-16",23.2619,23.6458,22.6093,23.4922,547500.0],["2023-10-17",23.1007,24.3597,23.1007,24.2523,692900.0],["2023-10-18",23.8607,24.567,23.6304,24.2753,900300.0],["2023-10-19",24.0296,24.8895,22.7475,22.9318,1251300.0],["2023-10-20",22.1487,22.2562,21.0969,21.1046,1540500.0],["2023-10-23",20.9895,21.7418,20.5672,21.2198,734600.0],["2023-10-24",21.6574,22.1871,20.9127,20.9511,746800.0],["2023-10-25",20.8129,20.9434,19.9607,20.191,1032800.0],["2023-10-26",20.4751,20.6209,19.8379,20.2064,656300.0],["2023-10-27",20.3983,20.4904,19.3081,19.8763,1483800.0],["2023-10-30",21.3042,24.4519,21.0125,22.6784,3664800.0],["2023-10-31",22.9471,25.2964,22.9471,25.02,1830400.0],["2023-11-01",24.9509,25.0507,23.3387,23.5383,1592900.0],["2023-11-02",23.7993,24.7743,23.5767,24.5363,1229300.0],["2023-11-03",25.2964,26.4403,24.9279,26.4096,1565900.0],["2023-11-06",26.6399,27.0161,25.995,26.2253,1118800.0],["2023-11-07",25.9336,26.7934,25.519,26.1255,723200.0],["2023-11-08",26.1178,27.0161,25.7263,26.018,748300.0],["2023-11-09",26.5401,27.6149,26.2867,27.0391,1187500.0],["2023-11-10",27.5688,28.0525,26.4096,27.73,1251700.0],["2023-11-13",28.0218,28.5438,27.73,27.945,804200.0],["2023-11-14",28.4056,28.943,27.4383,28.943,1715800.0],["2023-11-15",29.3269,29.6724,28.2291,28.8279,1202100.0],["2023-11-16",27.6533,27.7914,26.5247,27.0544,1508000.0],["2023-11-17",27.9603,28.0218,25.6495,26.3865,1430400.0],["2023-11-20",26.4403,27.2464,26.1332,26.8318,852900.0],["2023-11-21",26.5708,27.0621,26.4556,26.6552,714900.0],["2023-11-22",27.265,28.4445,26.9842,28.0915,916100.0],["2023-11-24",28.1075,28.1316,27.2329,27.3693,439900.0],["2023-11-27",27.2008,27.2008,25.8368,25.8769,1061800.0],["2023-11-28",25.6522,25.6522,24.6733,25.1387,911900.0],["2023-11-29",25.0826,26.6873,24.9461,26.0133,1047600.0],["2023-11-30",26.1176,26.1176,25.1548,25.1949,632800.0],["2023-12-01",24.8499,26.7435,24.6814,26.7034,1121000.0],["2023-12-04",26.5188,27.5539,26.3182,26.6552,1531500.0],["2023-12-05",26.2781,26.3503,25.3634,25.5158,1234300.0],["2023-12-06",25.8769,26.5108,25.5479,25.6282,585500.0],["2023-12-07",25.7084,26.4065,25.6442,25.9732,586500.0],["2023-12-08",25.9892,26.7515,25.3152,25.7886,650600.0],["2023-12-11",25.4436,26.3985,24.7937,25.917,812800.0],["2023-12-12",25.7967,25.893,24.0154,24.8659,983200.0],["2023-12-13",24.553,25.8368,23.9351,25.8047,976100.0],["2023-12-14",26.5429,27.4095,26.0775,26.7194,1723600.0],["2023-12-15",26.7676,27.3774,26.4627,27.3372,1095000.0],["2023-12-18",27.0965,27.3854,26.2861,26.8799,861100.0],["2023-12-19",27.0805,27.7866,26.6793,27.1928,949700.0],["2023-12-20",27.3693,27.3854,25.9732,25.9732,798200.0],["2023-12-21",26.6392,28.268,26.5028,28.2359,1029900.0],["2023-12-22",27.8267,28.268,27.4737,28.0835,1005300.0],["2023-12-26",28.276,28.7575,28.0835,28.6291,342900.0],["2023-12-27",28.8056,28.918,28.276,28.5248,476300.0],["2023-12-28",29.3272,30.7875,29.2068,30.0252,1996600.0],["2023-12-29",29.9851,29.9851,29.3914,29.6401,474600.0],["2024-01-02",28.926,29.0945,27.8829,28.0674,1375900.0],["2024-01-03",27.4656,27.7786,26.5589,27.1928,1386500.0],["2024-01-04",27.4095,27.5298,26.4145,26.5589,742600.0],["2024-01-05",26.5188,26.7916,25.9812,26.254,756900.0],["2024-01-08",26.0775,26.3022,25.3955,25.5239,825400.0],["2024-01-09",25.0184,25.1949,24.4567,24.9381,1032900.0],["2024-01-10",24.8178,24.9702,23.8469,24.4888,1517900.0],["2024-01-11",24.7776,25.564,23.8469,25.0826,989900.0],["2024-01-12",25.1548,25.4276,24.1839,24.3845,708100.0],["2024-01-16",23.9833,24.9782,23.7586,23.8549,973900.0],["2024-01-17",22.868,23.0284,22.3063,22.5871,1239800.0],["2024-01-18",23.3574,23.5901,22.7396,22.9241,680500.0],["2024-01-19",22.7075,22.7155,21.8168,22.1619,991400.0],["2024-01-22",21.865,23.4296,21.6724,22.868,935300.0],["2024-01-23",24.0715,25.0103,23.9271,24.2962,1224000.0],["2024-01-24",24.9221,25.1146,24.0314,24.3203,974400.0],["2024-01-25",24.216,24.5289,23.0445,23.3494,938100.0],["2024-01-26",23.2692,23.4296,22.2582,22.3705,902900.0],["2024-01-29",21.7446,22.5069,21.4076,22.3464,1309100.0],["2024-01-30",21.9372,22.2662,21.5039,21.6243,822600.0],["2024-01-31",21.5039,22.0255,21.0466,21.0466,742100.0],["2024-02-01",21.3675,22.1859,21.2953,21.6804,820100.0],["2024-02-02",21.1428,21.8249,20.8139,20.9583,955400.0],["2024-02-05",20.0757,20.0757,18.5511,19.0887,2306000.0],["2024-02-06",20.0436,20.2041,19.3455,20.0115,1238200.0],["2024-02-07",20.4608,21.3836,20.3405,21.1107,1369000.0],["2024-02-08",20.8941,20.9663,20.2923,20.3806,854100.0],["2024-02-09",20.4608,21.1348,20.2682,21.0145,614600.0],["2024-02-12",21.1509,22.3063,21.1509,21.9131,785500.0],["2024-02-13",20.8219,21.5521,20.6855,20.7497,981400.0],["2024-02-14",21.2391,21.9212,20.9583,21.8891,1444400.0],["2024-02-15",22.0255,22.4748,21.5681,21.8008,416200.0],["2024-02-16",21.5842,22.0094,21.0706,21.1348,578900.0],["2024-02-20",20.9422,20.9422,20.3324,20.8219,483700.0],["2024-02-21",20.4688,20.6855,20.1238,20.5009,601200.0],["2024-02-22",20.7577,21.2311,20.3084,21.0145,726100.0],["2024-02-23",21.0145,21.2632,20.3966,20.9342,482600.0],["2024-02-26",20.846,21.2391,20.6534,21.0064,357500.0],["2024-02-27",21.7125,22.2582,21.4397,21.9131,501300.0],["2024-02-28",22.1378,22.4427,21.1428,21.2953,761600.0],["2024-02-29",21.9532,22.4427,21.4798,21.6965,751000.0],["2024-03-01",21.9773,22.3063,21.4558,21.881,652900.0],["2024-03-04",21.881,21.881,21.1027,21.2632,633200.0],["2024-03-05",20.862,21.6082,20.6213,21.2311,746400.0],["2024-03-06",21.865,22.1378,21.52,22.0897,401900.0],["2024-03-07",22.1378,22.3063,21.6323,22.2983,469700.0],["2024-03-08",22.4668,23.1247,22.0977,22.6112,857700.0],["2024-03-11",23.0284,24.232,22.9001,23.4056,1165000.0],["2024-03-12",23.7105,23.7265,22.7717,22.8599,852700.0],["2024-03-13",23.0926,23.3414,22.194,22.202,733400.0],["2024-03-14",22.0415,22.0656,20.7497,20.862,1354600.0],["2024-03-15",20.9583,21.5681,20.862,21.1589,1403000.0],["2024-03-18",21.4638,21.7446,20.8219,21.2311,612300.0],["2024-03-19",20.9021,21.536,20.862,21.2231,782000.0],["2024-03-20",19.4177,20.0516,18.4869,19.9794,2290000.0],["2024-03-21",19.6183,19.9553,18.9202,18.9844,1135600.0],["2024-03-22",18.8801,18.8801,17.9895,17.9975,1729100.0],["2024-03-25",17.9413,18.3826,17.7006,17.7889,1135200.0],["2024-03-26",17.9895,18.4869,17.9493,18.0617,925600.0],["2024-03-27",18.0617,19.9312,18.0617,19.851,1174600.0],["2024-03-28",19.843,20.2442,19.6745,20.2121,854900.0],["2024-04-01",20.6454,20.7657,20.0035,20.2201,351200.0],["2024-04-02",19.8029,19.8029,18.9523,19.185,650700.0],["2024-04-03",18.848,19.6584,18.8159,19.53,620600.0],["2024-04-04",19.7387,20.1639,19.0165,19.1208,664600.0],["2024-04-05",18.8962,19.0406,18.5351,18.6715,738400.0],["2024-04-08",18.832,19.4899,18.7437,19.0005,552900.0],["2024-04-09",19.2171,20.541,19.0727,20.541,943900.0],["2024-04-10",19.859,20.3244,19.4899,20.3164,1721200.0],["2024-04-11",20.3003,20.3003,19.2251,19.2332,1337800.0],["2024-04-12",19.1048,19.4097,18.4709,18.4709,730600.0],["2024-04-15",18.5752,18.8159,18.1419,18.2623,719800.0],["2024-04-16",18.0617,18.4388,17.7086,18.0617,842600.0],["2024-04-17",18.2061,18.8159,17.0507,17.4037,1287000.0],["2024-04-18",17.6525,17.6926,16.8982,17.3797,971400.0],["2024-04-19",17.2914,17.6765,17.1871,17.2994,995800.0],["2024-04-22",17.3395,17.7488,17.1791,17.508,934300.0],["2024-04-23",17.492,18.7919,17.4599,18.3586,764900.0],["2024-04-24",18.495,18.7116,18.1339,18.5913,958300.0],["2024-04-25",18.3826,18.5752,18.158,18.5271,786300.0],["2024-04-26",18.6234,19.6424,18.5993,19.3696,989700.0],["2024-04-29",20.3244,20.4769,18.9283,19.859,1292800.0],["2024-04-30",19.3936,19.53,18.9443,19.3535,791800.0],["2024-05-01",19.4177,20.509,19.2893,20.1559,564100.0],["2024-05-02",20.4688,20.6052,19.7547,20.4849,651300.0],["2024-05-03",20.8379,21.191,20.5972,21.0064,588200.0],["2024-05-06",21.0064,21.2471,20.3405,20.6293,676200.0],["2024-05-07",20.6293,21.0867,20.4127,20.8861,383400.0],["2024-05-08",20.4046,20.525,20.0355,20.3886,455400.0],["2024-05-09",20.4287,20.9503,20.1238,20.9503,629300.0],["2024-05-10",20.9743,20.9824,19.0326,19.0406,817100.0],["2024-05-13",19.3455,20.7256,19.2733,19.859,710600.0],["2024-05-14",20.2201,21.3354,19.9553,21.2792,975100.0],["2024-05-15",21.4959,21.5039,20.3405,20.6454,716400.0],["2024-05-16",20.6373,20.7818,19.8269,19.8911,1553700.0],["2024-05-17",19.8269,20.0757,19.4338,19.6344,552500.0],["2024-05-20",19.5702,19.6103,19.185,19.2492,502400.0],["2024-05-21",19.1449,19.6183,19.0486,19.5782,583100.0],["2024-05-22",20.3164,23.1087,20.3164,22.9081,2825600.0],["2024-05-23",22.0656,22.0656,20.9984,21.3033,1041300.0],["2024-05-24",21.52,22.4668,21.3434,22.3143,787100.0],["2024-05-28",22.1378,23.1167,21.6724,22.8118,803800.0],["2024-05-29",22.6433,24.3845,22.5791,23.7586,1227200.0],["2024-05-30",23.1729,24.0635,22.3705,23.895,1351800.0],["2024-05-31",23.9993,24.1919,22.9241,23.8629,915600.0],["2024-06-03",24.2962,24.6894,22.6754,22.6995,730300.0],["2024-06-04",22.7155,22.7155,21.865,21.9773,1038900.0],["2024-06-05",22.1619,22.3063,21.7527,22.0174,355800.0],["2024-06-06",21.8168,21.8168,21.1348,21.1348,522600.0],["2024-06-07",20.8379,21.2311,20.2121,20.2682,519700.0],["2024-06-10",20.4127,20.5009,19.9393,20.3244,551600.0],["2024-06-11",20.1479,20.5972,20.0035,20.4287,604300.0],["2024-06-12",21.207,21.52,20.2923,20.4448,502700.0],["2024-06-13",20.3324,20.4528,19.5782,19.6665,438400.0],["2024-06-14",19.4177,19.4177,18.8239,18.9443,777400.0],["2024-06-17",19.0647,19.2332,18.7116,19.0486,684300.0],["2024-06-18",18.9122,19.4578,18.832,19.2251,462600.0],["2024-06-20",18.9283,19.0005,17.155,17.5,1835100.0],["2024-06-21",17.484,18.5752,17.4037,18.4629,1576800.0],["2024-06-24",18.4228,18.6554,17.5,17.5161,826900.0],["2024-06-25",17.508,17.5241,16.0718,16.16,1766000.0],["2024-06-26",16.1921,16.9143,15.9915,16.8742,898500.0],["2024-06-27",16.6736,17.2994,16.497,17.2272,645300.0],["2024-06-28",16.8581,17.171,16.3366,16.6254,882800.0],["2024-07-01",16.5933,16.7939,16.3446,16.5051,741700.0],["2024-07-02",16.3285,17.3074,16.3285,16.8742,621000.0],["2024-07-03",17.163,18.2302,17.0507,17.8129,597200.0],["2024-07-05",17.6364,17.7889,17.3315,17.4519,522500.0],["2024-07-08",17.6284,17.7648,16.8661,16.9464,873000.0],["2024-07-09",17.0828,17.6204,16.6495,17.3877,729800.0],["2024-07-10",17.4519,18.0376,17.4519,17.6846,639200.0],["2024-07-11",18.3586,18.6635,18.158,18.3746,764200.0],["2024-07-12",18.6073,18.8239,18.2462,18.6234,572000.0],["2024-07-15",17.7086,18.1178,17.3315,17.3556,1023000.0],["2024-07-16",17.7327,18.6474,17.4037,18.6234,1605600.0],["2024-07-17",18.1259,18.3666,17.1229,17.4358,850300.0],["2024-07-18",17.5562,18.158,17.1229,17.1389,735600.0],["2024-07-19",17.2272,17.2272,16.6816,16.8019,554000.0],["2024-07-22",17.3074,17.4519,16.9544,17.2834,572200.0],["2024-07-23",17.0106,17.0908,16.6094,16.6334,455300.0],["2024-07-24",16.6896,17.0748,16.3767,16.3927,562000.0],["2024-07-25",16.4248,16.7939,16.2563,16.3205,675900.0],["2024-07-26",16.7618,17.2352,16.6174,17.2352,680800.0],["2024-07-29",17.2994,17.3957,16.7698,17.0507,671700.0],["2024-07-30",17.1229,17.2031,16.0878,16.3045,556400.0],["2024-07-31",16.9143,17.3235,16.5452,16.6575,514100.0],["2024-08-01",16.826,17.0106,15.7909,16.0397,503000.0],["2024-08-02",15.6465,15.9996,15.0287,15.1731,1032200.0],["2024-08-05",14.2985,15.8792,13.7047,15.2694,1153200.0],["2024-08-06",15.6946,15.9273,15.0929,15.3336,688100.0],["2024-08-07",15.8792,15.9755,15.2052,15.2293,468800.0],["2024-08-08",15.3978,16.0156,15.3817,15.8631,506700.0],["2024-08-09",15.9273,16.0397,15.3897,15.6706,571000.0],["2024-08-12",15.6866,16.2082,14.9885,15.125,1139700.0],["2024-08-13",15.5502,16.5933,15.3336,16.4649,774400.0],["2024-08-14",15.9755,16.4248,15.807,16.1039,589400.0],["2024-08-15",16.9104,17.448,16.5722,16.6849,776100.0],["2024-08-16",16.8236,16.9711,16.6329,16.9017,450300.0],["2024-08-19",16.2166,17.1965,15.9651,17.1445,916000.0],["2024-08-20",16.7889,16.9711,16.338,16.5461,393300.0],["2024-08-21",16.7109,16.8236,16.338,16.7456,381400.0],["2024-08-22",16.364,16.4594,15.3581,15.5835,962300.0],["2024-08-23",15.835,16.3814,15.7223,16.338,670200.0],["2024-08-26",16.3293,16.5721,16.0605,16.2773,344300.0],["2024-08-27",16.1299,16.26,15.5489,15.7917,448800.0],["2024-08-28",15.5402,15.6963,14.8898,15.1153,503300.0],["2024-08-29",15.4188,15.8524,15.1066,15.6963,707500.0],["2024-08-30",15.228,16.6502,14.4822,16.5982,1530100.0],["2024-09-03",16.39,16.6675,15.5315,15.6269,807700.0],["2024-09-04",15.4101,15.4882,14.9245,14.9765,580800.0],["2024-09-05",15.1586,16.0258,15.0979,15.5662,641900.0],["2024-09-06",15.5749,15.6529,15.1066,15.2887,398700.0],["2024-09-09",15.202,15.7657,15.0719,15.5749,559100.0],["2024-09-10",15.6876,16.3293,15.6096,16.0345,503800.0],["2024-09-11",16.4594,16.7716,16.0692,16.7716,918100.0],["2024-09-12",16.5895,16.9277,16.2773,16.6589,570400.0],["2024-09-13",16.7629,16.9017,16.4768,16.7889,382700.0],["2024-09-16",16.8236,17.1792,16.5635,16.9711,444700.0],["2024-09-17",16.9537,17.4654,16.8323,17.448,381900.0],["2024-09-18",17.5174,18.48,17.2746,17.6735,548500.0],["2024-09-19",18.2112,18.2719,17.2833,17.2919,604900.0],["2024-09-20",17.1792,17.2919,16.8497,17.1185,444600.0],["2024-09-23",17.1792,17.3006,16.7889,17.0491,422000.0],["2024-09-24",17.6128,18.1504,17.2746,18.0811,810300.0],["2024-09-25",17.9336,17.9683,17.3526,17.3526,481500.0],["2024-09-26",18.1331,18.6621,17.8209,18.428,1175300.0],["2024-09-27",19.035,20.5092,18.8616,20.1277,1519100.0],["2024-09-30",21.3938,23.7179,21.281,23.2582,3540500.0],["2024-10-01",22.7206,22.7553,20.9602,22.1396,2466100.0],["2024-10-02",23.3276,23.3276,21.8187,22.1396,2509000.0],["2024-10-03",21.6799,23.0241,21.6626,22.6252,896200.0],["2024-10-04",23.1975,26.1113,22.6946,25.9639,2978900.0],["2024-10-07",26.3108,32.3985,26.2154,28.4181,7291800.0],["2024-10-08",25.1921,25.3222,22.0095,22.5385,4716800.0],["2024-10-09",22.0615,23.874,20.4572,21.2724,4021100.0],["2024-10-10",21.5238,21.732,19.8762,19.9889,2257900.0],["2024-10-11",20.0149,20.9775,19.7287,20.8301,1497200.0],["2024-10-14",20.5959,21.0209,19.7201,20.0496,1617200.0],["2024-10-15",19.512,19.6334,18.5407,18.5407,1941300.0],["2024-10-16",18.9396,19.0263,18.0204,18.1591,1796600.0],["2024-10-17",17.951,17.951,17.0144,17.2312,2142600.0],["2024-10-18",18.1244,18.7835,17.5868,17.6561,1760500.0],["2024-10-21",17.8036,17.8036,17.2052,17.7082,1304400.0],["2024-10-22",18.1071,18.9743,17.7082,18.506,1576700.0],["2024-10-23",19.0784,19.1304,17.6908,18.1678,2530400.0],["2024-10-24",18.1678,18.7228,17.7689,18.6881,942800.0],["2024-10-25",19.5987,22.0095,19.5119,20.3965,4189300.0],["2024-10-28",20.7694,24.455,20.3358,24.0214,4863900.0],["2024-10-29",22.4604,22.6165,20.4745,20.9515,3855800.0],["2024-10-30",22.3303,23.3103,20.2057,21.9835,3784900.0],["2024-10-31",21.8447,23.5704,21.8447,23.0328,2544900.0],["2024-11-01",22.7466,24.3943,22.6859,23.7352,1715500.0],["2024-11-04",23.7699,25.0967,23.6918,24.1428,1842300.0],["2024-11-05",24.3683,24.481,23.5791,24.4203,1350900.0],["2024-11-06",21.3851,22.2263,20.5613,20.9255,3130900.0],["2024-11-07",21.9401,22.3477,21.0122,21.2984,1154600.0],["2024-11-08",20.5786,20.7867,19.9716,19.9889,1378400.0],["2024-11-11",19.9716,19.9716,19.0957,19.6507,1253300.0],["2024-11-12",19.0784,19.0784,18.1071,18.4973,1569300.0],["2024-11-13",18.7228,19.2084,18.4626,18.6968,997100.0],["2024-11-14",18.506,18.8008,17.7776,18.4887,996700.0],["2024-11-15",18.3412,18.8616,18.1331,18.1331,516100.0],["2024-11-18",18.2719,18.7228,18.1244,18.3673,704500.0],["2024-11-19",18.532,18.8182,18.0377,18.0551,500600.0],["2024-11-20",18.5233,19.8848,18.3152,19.4339,1055500.0],["2024-11-21",19.0263,19.3385,18.6361,18.7922,676700.0],["2024-11-22",18.2112,18.7748,17.8816,18.7662,631500.0],["2024-11-25",18.9049,19.9022,18.7488,19.5206,891700.0],["2024-11-26",19.5206,19.5206,18.6274,18.9309,580900.0],["2024-11-27",19.3732,20.0409,19.2344,19.5813,549000.0],["2024-11-29",19.3645,20.197,19.0176,19.2431,682700.0],["2024-12-02",19.5466,21.9661,19.5466,21.4198,2737000.0],["2024-12-03",21.9401,23.6658,21.8794,22.9461,2781100.0],["2024-12-04",22.4171,22.8246,21.3331,21.7233,1421700.0],["2024-12-05",21.0729,22.9374,21.0382,22.5385,1556100.0],["2024-12-06",22.9807,23.3797,22.3737,23.2843,1268900.0],["2024-12-09",24.0127,25.7298,24.0127,24.8886,1967500.0],["2024-12-10",24.2035,25.2268,24.0387,24.958,1371200.0],["2024-12-11",25.5476,25.8425,23.4837,23.8132,1708200.0],["2024-12-12",24.0734,24.9319,23.8046,24.0214,997800.0],["2024-12-13",23.7612,24.2555,23.4577,24.2035,830000.0],["2024-12-16",23.7352,23.8046,22.0528,23.1282,1852800.0],["2024-12-17",22.9374,23.5357,22.4257,23.0328,664900.0],["2024-12-18",22.9894,23.4837,21.7667,22.0875,696800.0],["2024-12-19",21.8274,21.8274,20.7607,20.8301,693900.0],["2024-12-20",20.3011,21.0729,20.0496,20.6393,1998000.0],["2024-12-23",20.8474,22.0095,20.726,21.8881,908700.0],["2024-12-24",22.3043,23.5618,22.2436,23.0414,880500.0],["2024-12-26",23.0675,23.2582,22.0008,22.1656,659900.0],["2024-12-27",21.836,22.3737,21.7406,21.9228,475500.0],["2024-12-30",21.8967,21.9228,21.2203,21.5846,508200.0],["2024-12-31",21.5846,21.8447,21.177,21.5932,488700.0],["2025-01-02",21.6886,23.1368,21.6799,22.5558,551400.0],["2025-01-03",22.6512,22.7379,22.1222,22.7293,368200.0],["2025-01-06",23.449,24.6978,22.8073,22.842,963400.0],["2025-01-07",23.1542,24.7672,23.0588,24.2035,1529600.0],["2025-01-08",23.4837,23.7005,22.3824,22.6425,847700.0],["2025-01-10",22.2783,22.3824,21.0556,21.3938,892100.0],["2025-01-13",21.4978,21.5325,20.674,21.3244,703000.0],["2025-01-14",21.732,21.9921,20.0756,20.4138,1079100.0],["2025-01-15",21.0903,21.2463,20.4225,20.5352,630200.0],["2025-01-16",20.7694,20.7694,19.8762,20.4138,598900.0],["2025-01-17",20.4745,20.7,18.1938,18.4193,1554800.0],["2025-01-21",18.5667,18.5667,17.4914,17.6301,1340300.0],["2025-01-22",17.6475,17.6475,16.9364,17.3613,1215800.0],["2025-01-23",17.0057,17.8036,16.6675,17.7776,789200.0],["2025-01-24",17.7342,18.6534,17.7082,18.1851,1196400.0],["2025-01-27",17.8469,18.9743,17.7776,17.9076,454600.0],["2025-01-28",17.8556,17.899,17.1272,17.5954,622000.0],["2025-01-29",17.8469,18.0897,17.396,17.5434,389700.0],["2025-01-30",17.6908,18.3152,17.6561,18.1851,414400.0],["2025-01-31",18.3326,18.584,17.8469,18.0117,435800.0],["2025-02-03",17.3179,17.6475,17.0665,17.0838,815100.0],["2025-02-04",17.4133,18.3326,17.3353,18.0897,550200.0],["2025-02-05",18.2805,18.4106,17.8556,17.925,420200.0],["2025-02-06",18.2112,19.009,18.2112,18.4973,603300.0],["2025-02-07",19.061,19.538,18.8269,18.8962,796300.0],["2025-02-10",19.1044,19.1217,18.3326,18.7748,405000.0],["2025-02-11",18.5927,18.5927,18.0377,18.1938,536700.0],["2025-02-12",18.0377,18.4019,17.7949,18.1071,352500.0],["2025-02-13",18.2112,18.9049,17.7949,18.8095,561300.0],["2025-02-14",19.0784,20.0583,19.009,19.9022,824800.0],["2025-02-18",19.3385,19.9976,18.48,19.668,787000.0],["2025-02-19",19.7808,20.5873,19.642,20.119,807300.0],["2025-02-20",20.3531,20.7607,19.6767,20.5352,563000.0],["2025-02-21",20.8127,20.9775,19.9716,19.9976,623700.0],["2025-02-24",19.9455,19.9455,19.0437,19.1651,472900.0],["2025-02-25",19.2258,19.6854,18.8962,19.4512,462900.0],["2025-02-26",20.2664,21.2117,20.2317,20.6913,1261400.0],["2025-02-27",19.7027,21.2203,19.6247,20.5266,1063100.0],["2025-02-28",19.8675,20.0063,19.1304,19.538,943100.0],["2025-03-03",19.7287,19.9976,18.0464,18.3152,656100.0],["2025-03-04",18.2112,20.0063,18.0724,19.668,667300.0],["2025-03-05",19.616,19.9456,19.1824,19.8675,397100.0],["2025-03-06",19.5987,19.9629,19.4252,19.5119,662300.0],["2025-03-07",19.3819,19.9802,19.2952,19.6507,551000.0],["2025-03-10",19.5813,20.3791,19.0263,19.1217,494400.0],["2025-03-11",19.5206,19.7027,18.4366,18.8616,491900.0],["2025-03-12",19.1304,19.1304,18.3759,18.454,480400.0],["2025-03-13",18.0811,19.0697,18.0811,19.035,824700.0],["2025-03-14",19.5553,19.7548,18.6881,18.9049,604500.0],["2025-03-17",19.1217,20.8127,19.1044,20.2057,864200.0],["2025-03-18",20.6133,20.6653,19.9455,20.1623,614800.0],["2025-03-19",20.7174,21.203,20.3791,20.6046,803200.0],["2025-03-20",20.2751,20.7087,19.7895,20.1103,1043400.0],["2025-03-21",20.0756,20.1103,19.4946,19.5727,1100000.0],["2025-03-24",19.6594,19.6594,17.7949,18.2719,1712800.0],["2025-03-25",18.428,18.6448,17.8643,17.951,1270700.0],["2025-03-26",18.5147,20.1277,17.2572,17.8036,2004500.0],["2025-03-27",17.3873,17.7776,17.1272,17.4307,809900.0],["2025-03-28",17.474,17.474,16.4941,16.9884,829400.0],["2025-03-31",16.4854,16.5635,15.6529,16.1646,936100.0],["2025-04-01",16.7022,16.7022,15.6789,16.0518,909900.0],["2025-04-02",15.731,16.1993,15.3928,16.1039,709600.0],["2025-04-03",15.5835,15.7657,14.9852,15.202,741700.0],["2025-04-04",14.5689,14.7424,12.8432,13.6323,2295700.0],["2025-04-07",12.8952,14.7944,12.7998,14.118,1613700.0],["2025-04-08",14.5429,14.6556,12.4183,12.531,1847100.0],["2025-04-09",12.557,13.7017,12.0801,13.6497,1503700.0],["2025-04-10",13.1207,13.2074,11.7072,12.0367,1811200.0],["2025-04-11",12.1928,12.5137,11.6378,12.505,1192200.0],["2025-04-14",13.2508,14.5429,13.0166,13.4069,2153100.0],["2025-04-15",13.5283,13.6844,13.3115,13.5716,1040500.0],["2025-04-16",13.3982,13.8145,13.2074,13.6844,797400.0],["2025-04-17",13.7104,14.4388,13.5543,14.0486,881300.0],["2025-04-21",13.7711,14.2654,13.4849,14.1874,533000.0],["2025-04-22",13.7798,14.7597,13.7798,14.5863,722400.0],["2025-04-23",14.8378,15.28,14.4302,14.7337,1024100.0],["2025-04-24",14.5169,15.0806,14.3521,14.6036,2179600.0],["2025-04-25",14.7337,15.7657,14.4562,15.3147,1254900.0],["2025-04-28",15.0632,15.4621,14.8204,15.306,798200.0],["2025-04-29",14.7077,14.8551,14.1787,14.7163,875600.0],["2025-04-30",14.3348,15.176,14.0139,14.8811,792600.0],["2025-05-01",14.9331,15.7223,14.8117,15.4968,566700.0],["2025-05-02",15.8697,15.9564,15.4535,15.5575,320000.0],["2025-05-05",15.3841,15.731,14.5689,15.202,917700.0],["2025-05-06",15.3581,16.1299,15.2887,15.5142,694100.0],["2025-05-07",15.2107,15.8524,15.202,15.5749,465600.0],["2025-05-08",15.9738,16.2686,15.0979,16.1559,731800.0],["2025-05-09",16.2686,16.5548,16.1559,16.338,399700.0],["2025-05-12",16.9971,17.1098,16.4768,16.8236,927800.0],["2025-05-13",17.0925,18.0117,16.7543,16.7976,1070500.0],["2025-05-14",16.7803,17.0404,16.1993,16.867,943300.0],["2025-05-15",16.7456,17.1358,16.4421,16.8323,503800.0],["2025-05-16",16.7543,17.2919,16.6329,16.7456,414700.0],["2025-05-19",16.3467,16.7369,15.9391,16.4421,888600.0],["2025-05-20",16.5548,17.1879,16.4594,16.5635,677600.0],["2025-05-21",16.4421,16.4854,15.9998,16.286,497100.0],["2025-05-22",15.8437,16.1993,15.3754,16.0171,579000.0],["2025-05-23",15.5922,16.2513,15.4448,15.8871,378300.0],["2025-05-27",15.8957,16.1559,15.5662,16.0692,405400.0],["2025-05-28",15.8177,16.0085,15.6442,15.9218,386200.0],["2025-05-29",16.1732,16.3987,15.757,15.9131,204800.0],["2025-05-30",15.8003,15.9044,15.4968,15.6789,318900.0],["2025-06-02",15.6096,15.705,15.228,15.2887,387600.0],["2025-06-03",15.2974,16.4334,15.202,16.1819,496700.0],["2025-06-04",16.0865,16.4507,15.9738,16.2253,474800.0],["2025-06-05",16.39,16.39,15.8871,16.0605,346500.0],["2025-06-06",16.2686,16.6502,16.1299,16.4161,335200.0],["2025-06-09",16.7369,17.2312,16.5375,16.5635,583300.0],["2025-06-10",16.8063,16.9537,16.4507,16.8583,410800.0],["2025-06-11",16.9104,16.9971,16.4594,16.7196,515100.0],["2025-06-12",16.2079,16.6675,16.1125,16.4334,547300.0],["2025-06-13",16.2426,17.4047,16.1039,16.893,539000.0],["2025-06-16",17.2225,17.7342,16.7889,17.422,1157400.0],["2025-06-17",16.9104,17.0578,15.8003,16.6068,1402700.0],["2025-06-18",16.6849,17.9337,16.5635,17.2833,1235000.0],["2025-06-20",17.7776,17.7776,17.0665,17.1792,1080000.0],["2025-06-23",17.1532,17.7169,17.0838,17.5001,541500.0],["2025-06-24",17.6388,18.0724,17.396,17.7255,746800.0],["2025-06-25",17.7776,17.951,17.2746,17.7689,587900.0],["2025-06-26",17.8469,18.4366,17.7949,17.925,687500.0],["2025-06-27",18.6448,18.9396,17.9944,18.7662,1087700.0],["2025-06-30",18.584,18.9223,18.0204,18.4019,480900.0],["2025-07-01",18.2545,19.3212,18.1071,18.7228,853200.0],["2025-07-02",20.3007,22.2754,19.9778,21.6849,2521100.0],["2025-07-03",22.2201,22.9306,21.5464,22.4138,1159700.0],["2025-07-07",21.9617,22.2662,21.122,22.0724,1051300.0],["2025-07-08",22.7368,22.986,21.9617,22.2477,2049800.0],["2025-07-09",22.0355,22.6353,21.5003,22.1832,738200.0],["2025-07-10",22.2385,22.8937,21.9617,22.4692,716700.0],["2025-07-11",22.4231,22.5892,21.8786,22.5246,785400.0],["2025-07-14",22.5615,22.7922,22.0909,22.4138,469900.0],["2025-07-15",22.1924,23.2536,22.1186,22.137,864900.0],["2025-07-16",22.543,22.746,21.2235,21.4819,600000.0],["2025-07-17",21.5095,21.851,21.2881,21.3988,388500.0],["2025-07-18",21.5834,21.5834,21.1497,21.3804,534100.0],["2025-07-21",21.2512,22.0078,21.2512,21.6295,471300.0],["2025-07-22",21.9432,23.3181,21.8602,22.866,809700.0],["2025-07-23",22.8568,22.866,22.0263,22.4784,427600.0],["2025-07-24",22.4692,22.4784,21.8971,22.1647,462700.0],["2025-07-25",22.137,22.137,21.0482,21.5003,592900.0],["2025-07-28",21.5649,21.611,21.0758,21.3434,288700.0],["2025-07-29",21.3065,21.6664,20.5683,20.7529,603700.0],["2025-07-30",20.8451,20.8451,19.9962,20.3192,425400.0],["2025-07-31",20.4668,20.5406,19.9132,20.2454,544100.0],["2025-08-01",19.7747,20.0977,19.4702,19.8578,391400.0],["2025-08-04",20.0054,20.3745,19.6086,19.6548,368000.0],["2025-08-05",19.7655,20.2638,19.6179,20.0516,349100.0],["2025-08-06",19.9408,20.6606,19.8117,20.5683,433900.0],["2025-08-07",20.5406,21.1866,20.3838,20.4668,263200.0],["2025-08-08",20.6329,20.6329,20.1254,20.3561,202700.0],["2025-08-11",20.4853,20.8175,20.0239,20.3376,277900.0],["2025-08-12",20.4853,20.4853,19.9778,20.2915,201500.0],["2025-08-13",20.2361,20.6698,20.1808,20.2915,381800.0],["2025-08-14",20.0239,20.1162,19.5164,20.0423,347900.0],["2025-08-15",20.2269,22.1093,20.19,21.3527,952000.0],["2025-08-18",21.5557,21.9525,21.1035,21.408,374700.0],["2025-08-19",21.408,21.6756,21.0851,21.2788,465800.0],["2025-08-20",21.0574,21.8971,20.919,21.7495,434500.0],["2025-08-21",21.3158,21.3158,20.3838,20.8544,503600.0],["2025-08-22",20.9282,22.0263,20.7621,21.6849,690800.0],["2025-08-25",21.6849,22.4877,21.6849,21.9525,568900.0],["2025-08-26",21.9432,22.4323,21.6018,21.7956,414000.0],["2025-08-27",21.7402,21.7402,20.4115,20.7621,711500.0],["2025-08-28",20.5868,20.7529,20.3653,20.4207,370600.0],["2025-08-29",20.5499,21.6387,20.4853,21.2881,547400.0],["2025-09-02",20.8728,22.2293,20.6975,21.9156,563300.0],["2025-09-03",21.9063,22.5061,21.7771,22.1555,327300.0],["2025-09-04",22.137,22.5153,21.8786,22.3769,313300.0],["2025-09-05",23.069,23.881,22.5523,23.5119,1079400.0],["2025-09-08",23.4196,23.5304,22.866,22.9675,548300.0],["2025-09-09",22.8568,23.2905,22.0263,22.5892,511600.0],["2025-09-10",22.6076,22.6445,21.8694,22.4323,568000.0],["2025-09-11",22.5153,22.8383,21.7771,21.7771,405100.0],["2025-09-12",22.3677,23.3735,22.2847,23.152,764600.0],["2025-09-15",23.3458,25.1729,23.3458,24.287,1189900.0],["2025-09-16",24.6838,24.7207,23.8626,24.0471,501300.0],["2025-09-17",23.9918,24.0471,22.9767,23.3827,613000.0],["2025-09-18",23.069,23.2166,22.1924,22.2293,619100.0],["2025-09-19",22.6538,23.2536,22.5892,22.9952,864200.0],["2025-09-22",23.152,23.4566,22.8568,23.2997,583500.0],["2025-09-23",23.4289,23.5304,22.2108,22.257,502900.0],["2025-09-24",22.6907,24.1025,22.6907,23.5396,703000.0],["2025-09-25",23.3089,23.8441,22.9675,23.4289,450400.0],["2025-09-26",23.2905,23.2905,22.2108,22.2385,570100.0],["2025-09-29",22.5523,22.6814,22.0078,22.1001,571700.0],["2025-09-30",22.257,22.2662,21.4265,22.1739,603900.0],["2025-10-01",22.0078,23.5673,22.0078,23.2997,674700.0],["2025-10-02",23.5396,23.9272,23.0782,23.3089,576600.0],["2025-10-03",23.5304,23.5304,22.5153,22.8291,438700.0],["2025-10-06",22.8475,23.2536,22.5153,22.6538,403900.0],["2025-10-07",22.746,22.8844,22.0724,22.2108,366000.0],["2025-10-08",22.3308,22.6999,21.9248,22.2847,527000.0],["2025-10-09",22.2939,23.3643,22.1462,22.6722,821500.0],["2025-10-10",22.4138,22.4138,19.9408,20.3284,1347100.0],["2025-10-13",20.9282,21.7956,20.7713,21.611,603500.0],["2025-10-14",21.002,22.2201,20.6975,21.8233,654900.0],["2025-10-15",22.0171,22.8199,21.6295,21.9432,592800.0],["2025-10-16",22.257,22.5523,21.8048,22.1093,436400.0],["2025-10-17",21.6387,21.6849,21.205,21.325,422000.0],["2025-10-20",21.6295,21.8879,21.122,21.4911,362600.0],["2025-10-21",21.4265,21.4726,20.8451,20.9467,240900.0],["2025-10-22",20.7898,20.9282,19.3503,19.8117,948900.0],["2025-10-23",19.9778,20.0608,19.3964,19.4241,529100.0],["2025-10-24",19.8486,20.0054,19.6363,19.8763,387900.0],["2025-10-27",20.393,20.9467,20.1346,20.9097,617400.0],["2025-10-28",20.8451,21.1589,20.596,20.7806,380000.0],["2025-10-29",21.5557,22.8014,21.5464,22.2939,1319300.0],["2025-10-30",22.1278,22.1278,21.1127,21.5557,764200.0],["2025-10-31",21.5741,23.5119,21.5095,23.1705,1000600.0],["2025-11-03",23.5212,24.0656,23.0044,23.6042,905200.0],["2025-11-04",22.8014,23.4196,22.46,22.8568,586400.0],["2025-11-05",23.3274,26.7508,23.2905,26.5201,1898400.0],["2025-11-06",26.271,27.4152,26.1141,26.3725,1191300.0],["2025-11-07",25.9203,26.1141,24.6192,26.0218,653300.0],["2025-11-10",26.6493,27.6643,26.271,27.3691,960500.0],["2025-11-11",27.3691,27.406,25.6527,25.8557,568900.0],["2025-11-12",25.745,26.0126,24.8222,25.2006,554000.0],["2025-11-13",25.7819,26.068,24.1025,24.287,718300.0],["2025-11-14",23.7334,25.7265,23.3181,24.9514,726500.0],["2025-11-17",25.1083,29.4176,24.8222,28.218,2721500.0],["2025-11-18",27.083,27.5628,25.9388,26.4371,884300.0],["2025-11-19",26.2802,26.3725,24.2686,24.8222,727700.0],["2025-11-20",25.2652,25.6158,23.2443,23.2536,1125000.0],["2025-11-21",23.4473,23.7334,22.6076,23.1428,1969300.0],["2025-11-24",23.4566,24.2317,23.0875,23.798,561300.0],["2025-11-25",23.7426,23.8072,23.1613,23.6319,298100.0],["2025-11-26",23.8441,23.8441,23.2536,23.7242,342700.0],["2025-11-28",23.4842,24.2778,23.4289,24.1209,177300.0],["2025-12-01",23.9825,24.4347,23.7795,23.8995,347700.0],["2025-12-02",23.8995,24.0379,22.9306,23.6042,373900.0],["2025-12-03",23.3458,23.5119,22.1555,22.257,577600.0],["2025-12-04",22.46,23.0875,22.1924,22.8844,542000.0],["2025-12-05",22.8844,23.1797,22.3308,22.3492,512600.0],["2025-12-08",22.4692,23.1797,22.34,22.9398,357900.0],["2025-12-09",22.7737,23.6042,22.6076,23.5212,693400.0],["2025-12-10",23.3366,25.0437,23.3366,24.287,886700.0],["2025-12-11",24.084,24.7853,23.4104,24.7115,714900.0],["2025-12-12",24.6746,24.7484,23.189,23.6596,643700.0],["2025-12-15",23.678,24.2132,23.5304,24.1486,478500.0],["2025-12-16",23.6688,25.3298,23.6688,25.0714,690500.0],["2025-12-17",25.0253,26.4186,25.0068,25.0622,716300.0],["2025-12-18",25.3759,26.2248,24.9699,25.0898,279100.0],["2025-12-19",25.2006,25.8373,24.9699,25.4128,981200.0],["2025-12-22",25.6527,26.4832,25.2744,25.9757,607600.0],["2025-12-23",25.5789,25.5881,24.5731,24.9976,397700.0],["2025-12-24",24.9976,25.2929,24.8038,25.1544,133000.0],["2025-12-26",25.2283,25.6712,24.9145,25.3205,305400.0],["2025-12-29",24.9514,25.7265,24.7577,24.7761,383700.0],["2025-12-30",24.933,25.0253,24.2594,24.287,425300.0],["2025-12-31",24.1671,24.61,23.7518,23.8164,437100.0],["2026-01-02",24.73,26.4094,24.5916,25.7819,797200.0],["2026-01-05",25.9296,26.5017,24.8222,26.2802,488400.0],["2026-01-06",26.474,26.6678,25.3482,25.9572,483900.0],["2026-01-07",25.8188,26.7047,25.3298,26.2987,503800.0],["2026-01-08",25.5143,25.9941,24.4624,24.7577,1294800.0],["2026-01-09",24.9237,25.6343,24.9237,25.0253,473600.0],["2026-01-12",25.8373,27.8858,25.6896,26.9261,1204700.0],["2026-01-13",27.8581,28.1442,26.7324,27.6643,2574600.0],["2026-01-14",28.0519,28.5133,27.1845,27.3506,504900.0],["2026-01-15",27.6736,27.8028,27.0,27.1384,488600.0],["2026-01-16",27.1015,27.6643,26.8708,27.2214,917300.0],["2026-01-20",25.9572,26.2064,22.8844,23.8349,1402000.0],["2026-01-21",23.8164,24.2686,22.3769,23.2812,932800.0],["2026-01-22",23.3827,23.9364,23.0967,23.4935,452300.0],["2026-01-23",25.5143,26.4002,25.4682,25.6158,1360600.0],["2026-01-26",25.0991,26.557,24.5916,25.6158,730300.0],["2026-01-27",25.8096,26.2064,25.2836,25.7081,390500.0],["2026-01-28",26.2341,26.2433,24.6561,25.1637,436500.0],["2026-01-29",25.0529,25.1268,23.3458,23.8164,704200.0],["2026-01-30",23.4104,23.9733,23.1613,23.6503,516200.0],["2026-02-02",23.1244,23.7518,23.0136,23.4381,422000.0],["2026-02-03",24.001,24.2686,22.6907,23.4473,620100.0],["2026-02-04",26.6585,28.1903,24.6377,25.4313,2423000.0],["2026-02-05",24.7023,26.2341,24.1579,25.5605,779500.0],["2026-02-06",26.1695,26.3725,24.407,25.5605,600400.0],["2026-02-09",25.6435,26.8985,25.0991,26.4278,530600.0],["2026-02-10",26.3171,27.3598,25.8557,27.1476,565200.0],["2026-02-11",27.0276,27.083,24.7946,25.7727,832400.0],["2026-02-12",25.9019,25.9572,24.9422,25.2006,405900.0],["2026-02-13",24.8222,25.2006,24.1763,24.5085,574900.0],["2026-02-17",24.5454,24.8592,23.7703,24.4255,310000.0],["2026-02-18",24.7669,24.9699,24.2225,24.7023,236400.0],["2026-02-19",24.3978,24.7484,23.4658,24.1302,584500.0],["2026-02-20",23.8349,24.6008,23.6319,24.3885,446300.0],["2026-02-23",24.2317,24.5916,23.9179,24.204,275600.0],["2026-02-24",24.1671,25.542,23.8349,25.3574,672900.0],["2026-02-25",24.9237,25.3944,24.6192,25.0806,266100.0],["2026-02-26",24.73,24.73,23.9918,24.4162,486200.0],["2026-02-27",23.4381,23.6688,22.8568,23.3366,737100.0],["2026-03-02",23.3089,23.8995,22.8106,23.8441,617900.0],["2026-03-03",22.6907,22.8291,21.5741,21.851,1080400.0],["2026-03-04",22.1462,22.4969,21.8879,22.2477,593300.0],["2026-03-05",22.1462,22.4138,21.6387,21.9617,342600.0],["2026-03-06",21.6941,22.0355,21.3896,21.5372,340000.0],["2026-03-09",21.1404,22.2201,21.0851,22.1462,490700.0],["2026-03-10",23.2351,23.8257,22.9029,23.4012,658000.0],["2026-03-11",23.5119,24.407,23.2997,23.881,459900.0],["2026-03-12",23.7611,24.084,23.5027,23.7888,379300.0],["2026-03-13",23.7518,24.4439,23.3735,23.6042,282700.0],["2026-03-16",23.2259,23.9179,23.2166,23.4935,278400.0],["2026-03-17",23.7242,23.9272,22.9029,22.986,481300.0],["2026-03-18",22.7368,23.0782,22.137,22.3492,701600.0],["2026-03-19",21.4726,21.934,20.9282,21.8971,426900.0],["2026-03-20",22.4138,22.7645,21.3896,21.5926,921500.0],["2026-03-23",21.9709,22.4784,21.5003,22.0632,750900.0],["2026-03-24",23.0782,23.9087,22.7553,23.5488,840400.0],["2026-03-25",23.7703,24.6469,23.7057,24.4439,504300.0],["2026-03-26",23.8995,24.1209,23.3827,23.5488,341800.0],["2026-03-27",23.5581,23.798,22.9675,23.3366,265900.0],["2026-03-30",23.3366,23.3366,22.1832,22.257,415100.0],["2026-03-31",22.6076,23.4566,22.3492,23.4473,366900.0],["2026-04-01",23.6227,23.9456,23.3458,23.4658,275500.0],["2026-04-02",22.7645,23.5212,22.7645,22.9398,309000.0],["2026-04-06",22.9952,22.9952,21.9709,22.0171,406800.0],["2026-04-07",22.1739,22.1739,21.0482,21.9986,567600.0],["2026-04-08",23.2074,23.2997,21.7771,21.934,484600.0],["2026-04-09",21.7771,22.2293,20.9651,21.1404,559200.0],["2026-04-10",21.2419,21.3711,20.9559,21.1404,349300.0],["2026-04-13",21.4634,22.3677,21.4265,21.9617,757800.0],["2026-04-14",22.3585,22.4784,21.9525,22.2662,594500.0],["2026-04-15",22.4046,23.1059,22.0632,22.3492,658300.0],["2026-04-16",20.6145,20.9282,18.6305,19.6917,2852300.0],["2026-04-17",19.8578,20.4115,19.6363,19.7102,1458200.0],["2026-04-20",19.7286,20.1069,19.1565,19.8209,889800.0],["2026-04-21",19.7286,19.9224,18.7597,18.8889,940300.0],["2026-04-22",19.2488,21.3065,19.1565,20.9374,1269700.0],["2026-04-23",20.8544,21.2973,20.6237,21.1866,722000.0],["2026-04-24",21.3065,21.3619,20.3653,20.8451,407100.0],["2026-04-27",20.9282,21.1681,20.1531,20.5499,378100.0],["2026-04-28",20.2546,20.6421,19.9224,20.6237,442100.0],["2026-04-29",20.3007,20.393,19.2026,19.867,735000.0],["2026-04-30",19.9962,21.5464,19.9962,21.5464,804600.0],["2026-05-01",21.5003,22.2847,21.3158,22.2477,452000.0],["2026-05-04",22.1093,23.0321,21.9248,22.2847,536100.0],["2026-05-05",22.4969,22.866,22.1924,22.7091,530100.0],["2026-05-06",22.5615,22.6722,21.6941,21.8694,458900.0],["2026-05-07",21.9894,22.2939,20.9651,21.528,522800.0],["2026-05-08",21.9155,23.3551,21.8602,22.663,1042200.0],["2026-05-11",22.6445,24.4439,22.4969,23.8164,1234000.0],["2026-05-12",23.7611,24.4347,22.4969,22.9398,689700.0],["2026-05-13",23.4566,24.6838,23.2536,24.0287,1556800.0],["2026-05-14",23.9918,24.1117,22.0355,22.9121,1079200.0],["2026-05-15",22.2477,22.986,22.2201,22.6999,1376200.0],["2026-05-18",22.6999,22.6999,21.5649,21.8694,640200.0],["2026-05-19",21.8786,21.8786,20.476,20.476,759000.0],["2026-05-20",20.8636,21.3342,20.4576,20.9467,413400.0],["2026-05-21",20.9097,21.731,20.5406,20.6975,1811700.0],["2026-05-22",20.4945,21.1866,19.5902,21.1035,962500.0],["2026-05-26",21.2788,22.0078,21.0851,21.3065,532600.0],["2026-05-27",21.5557,21.6018,20.6052,20.9467,490100.0],["2026-05-28",21.002,21.2512,20.596,20.9836,729800.0],["2026-05-29",21.0389,21.7033,20.6698,21.5095,780900.0],["2026-06-01",21.0943,21.0943,19.8855,20.1623,724600.0],["2026-06-02",20.2269,21.1312,20.0516,20.9651,798700.0],["2026-06-03",20.6975,21.6572,20.07,20.4576,1063500.0],["2026-06-04",20.2084,20.513,19.8209,20.3284,416100.0],["2026-06-05",19.8855,20.0147,18.446,18.5106,873800.0],["2026-06-08",19.2395,19.2488,17.6616,18.0953,1130800.0],["2026-06-09",18.2706,18.3998,16.5635,16.8496,1190300.0],["2026-06-10",17.0249,17.0249,16.0283,16.1114,1140800.0],["2026-06-11",16.2221,17.1449,16.1483,17.1264,969500.0],["2026-06-12",17.5324,18.5659,17.394,18.1876,899400.0],["2026-06-15",18.6398,18.8243,18.0861,18.4275,750200.0],["2026-06-16",17.9015,18.6121,17.9015,18.1415,565500.0],["2026-06-17",18.2706,18.5382,17.6801,17.7262,709000.0],["2026-06-18",17.9477,18.1599,17.4125,17.92,991800.0],["2026-06-22",18.42,18.64,17.84,17.97,712300.0],["2026-06-23",17.55,17.93,17.3,17.31,562700.0],["2026-06-24",17.67,18.02,17.15,17.27,680500.0],["2026-06-25",17.28,17.36,16.8,17.0,444900.0],["2026-06-26",17.0,17.08,16.2,16.28,721800.0],["2026-06-29",16.52,16.54,15.33,15.91,1478800.0],["2026-06-30",16.32,17.05,16.05,16.8,631500.0],["2026-07-01",16.61,17.03,16.12,16.19,737200.0],["2026-07-02",16.13,16.89,15.61,15.84,693400.0],["2026-07-06",16,16.45,15.7819,15.97,440857.853784],["2026-07-07",15.99,16.365,15.55,15.72,762826.29735],["2026-07-08",15.75,15.8974,14.95,15.3,563989.758126],["2026-07-09",15.64,15.79,15.29,15.66,768241.615281],["2026-07-10",15.67,16.25,15.67,15.77,749112.55469],["2026-07-13",15.41,15.71,15.085,15.25,647469.379744],["2026-07-14",15.66,15.94,15.445,15.55,454998.069812],["2026-07-15",15.86,16.34,15.42,15.99,580770.845345],["2026-07-16",15.9,16.055,15.61,16.01,696068.576077],["2026-07-17",15.79,16.7,15.755,16.49,762000.540752],["2026-07-20",16.7,17.06,16.0201,16.83,728871.093715],["2026-07-21",17,17.34,16.21,16.41,1123314.890637],["2026-07-22",16.72,17.1965,16.12,16.12,575609.996779],["2026-07-23",16.15,16.46,15.65,15.75,366160.483697],["2026-07-24",15.88,15.88,14.78,14.8,782134.261804],["2026-07-27",15.12,15.49,14.82,15.25,483423.745035],["2026-07-28",15,15.23,14.7,14.93,532351.430207],["2026-07-29",14.93,15.205,14.57,14.58,488526.969735],["2026-07-30",14.99,15.08,14.55,14.84,522068.177418],["2026-07-31",15,15.24,14.64,15.14,457084.499258],["2026-08-03",15.41,16.3397,15.32,15.74,1292097.07556],["2026-08-04",15.9,16.15,15.26,15.98,1071768.211717],["2026-08-05",15.86,16.14,15.38,15.78,926506.714535],["2026-08-06",15.79,16.52,15.46,16.18,674333.78516],["2026-08-07",16.5,17.19,16.24,17.01,703156.897051],["2026-08-10",17,17.1,16.61,16.89,100738.842329],["2026-08-11",16.78,17.17,16.51,16.67,375305.414096],["2026-08-12",16.86,16.9799,16.4,16.42,396994.89431],["2026-08-13",16.45,16.73,16.08,16.29,268037.929956],["2026-08-14",16.14,16.85,16.14,16.75,430219.773834]]}