{"t":"MPLX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2012-10-26",9.3141,10.1104,9.2593,9.9351,14401300.0],["2012-10-31",9.8986,10.1287,9.5004,9.9533,705200.0],["2012-11-01",10.0447,10.0447,9.6794,9.7488,343700.0],["2012-11-02",9.6794,9.8839,9.5187,9.8839,430700.0],["2012-11-05",9.8839,10.0227,9.789,9.862,383900.0],["2012-11-06",9.6794,10.3369,9.6794,10.0556,264700.0],["2012-11-07",9.9059,10.0447,9.7707,9.9424,235300.0],["2012-11-08",9.873,9.9899,9.8109,9.862,185300.0],["2012-11-09",9.6831,10.1068,9.6794,10.0227,185800.0],["2012-11-12",10.0848,10.1871,10.0118,10.03,185200.0],["2012-11-13",10.0081,10.1104,9.7415,10.0045,543700.0],["2012-11-14",9.9972,10.041,9.7963,9.8218,203500.0],["2012-11-15",9.6867,9.8693,9.6794,9.8328,136400.0],["2012-11-16",9.7999,10.0264,9.694,9.9278,256700.0],["2012-11-19",10.0447,10.1031,9.8182,9.8803,155600.0],["2012-11-20",9.9533,10.0702,9.8109,9.862,262800.0],["2012-11-21",9.778,9.9533,9.778,9.8255,130100.0],["2012-11-23",9.9241,9.9241,9.7707,9.8511,11000.0],["2012-11-26",9.862,9.9716,9.7269,9.9351,837800.0],["2012-11-27",9.7561,10.0227,9.7561,10.0081,105600.0],["2012-11-28",9.9278,10.315,9.9132,10.2382,243800.0],["2012-11-29",10.2163,10.6473,10.2163,10.4793,163100.0],["2012-11-30",10.4464,10.556,10.3259,10.5414,56700.0],["2012-12-03",10.556,10.9761,10.4209,10.9213,171800.0],["2012-12-04",10.8628,10.9834,10.7752,10.7971,147400.0],["2012-12-05",10.9578,10.9578,10.7167,10.724,73100.0],["2012-12-06",10.651,10.8081,10.4976,10.7167,54400.0],["2012-12-07",11.0893,11.2062,10.8665,11.0126,191000.0],["2012-12-10",11.2318,11.2719,10.8921,11.1368,112200.0],["2012-12-11",11.1185,12.6051,11.1185,11.4326,98000.0],["2012-12-12",11.4326,11.6847,11.3304,11.4363,99300.0],["2012-12-13",11.4217,11.6847,10.9578,11.3085,133100.0],["2012-12-14",11.261,11.4217,11.1003,11.2171,93800.0],["2012-12-17",11.1916,11.3231,11.0893,11.177,58600.0],["2012-12-18",11.1003,11.3231,11.0528,11.2098,130800.0],["2012-12-19",11.177,11.3012,11.1149,11.2244,110900.0],["2012-12-20",11.1697,11.2537,11.0309,11.1149,151900.0],["2012-12-21",11.093,11.2391,10.8592,11.166,173500.0],["2012-12-24",11.1404,11.261,11.0345,11.0345,15600.0],["2012-12-26",11.0747,11.1477,10.9834,11.0783,59300.0],["2012-12-27",11.0783,11.2171,10.987,11.1733,45600.0],["2012-12-28",11.1404,11.1733,10.9249,11.0491,45000.0],["2012-12-31",10.9907,11.4473,10.8482,11.3925,221900.0],["2013-01-02",11.5422,12.0536,11.4984,11.9988,126000.0],["2013-01-03",12.0098,12.196,11.6737,11.9075,108800.0],["2013-01-04",11.955,12.1924,11.7322,11.7796,110000.0],["2013-01-07",11.692,12.0572,11.6883,11.7029,75300.0],["2013-01-08",11.8527,12.0353,11.7322,11.8198,83700.0],["2013-01-09",11.8308,11.9915,11.7322,11.8016,39100.0],["2013-01-10",11.8308,11.8746,11.7395,11.8125,118000.0],["2013-01-11",11.8125,12.0719,11.7029,11.8454,93100.0],["2013-01-14",11.8892,11.9075,11.7176,11.7541,52900.0],["2013-01-15",11.776,11.9623,11.7504,11.9221,94400.0],["2013-01-16",11.9221,12.2435,11.8637,12.1632,251900.0],["2013-01-17",12.2362,12.4663,12.0244,12.028,143900.0],["2013-01-18",12.0828,12.1668,11.5605,11.7614,191200.0],["2013-01-22",11.7614,12.3093,11.7614,12.0024,85400.0],["2013-01-23",11.9221,12.3093,11.8052,12.0244,92700.0],["2013-01-24",11.9988,12.5102,11.9988,12.0718,90600.0],["2013-01-25",12.1376,12.2691,12.0682,12.0901,83100.0],["2013-01-28",12.1266,12.4152,12.0609,12.3787,94800.0],["2013-01-29",12.375,12.3823,12.1522,12.1887,79400.0],["2013-01-30",12.1632,12.638,12.0682,12.5102,177200.0],["2013-01-31",12.1749,13.1185,12.1492,12.6376,153700.0],["2013-02-01",12.7514,13.3205,12.7514,13.0561,185400.0],["2013-02-04",12.9864,13.0965,12.7991,12.8211,58500.0],["2013-02-05",12.8836,12.8872,12.7954,12.8101,25000.0],["2013-02-06",12.7771,12.8505,12.5201,12.5825,146400.0],["2013-02-07",12.5825,12.6192,12.487,12.5788,113500.0],["2013-02-08",12.5898,12.7918,12.5788,12.6376,24600.0],["2013-02-11",12.8211,13.3609,12.7954,12.9276,168700.0],["2013-02-12",12.9497,13.1993,12.9497,13.1112,60200.0],["2013-02-13",13.2103,13.3058,13.1332,13.1993,62800.0],["2013-02-14",13.1993,13.5995,12.9643,13.0341,122200.0],["2013-02-15",13.1442,13.2103,12.8505,12.9019,75800.0],["2013-02-19",13.0194,13.4013,12.979,13.3352,122600.0],["2013-02-20",13.3499,13.3976,12.8505,12.8542,83600.0],["2013-02-21",12.8505,12.8579,12.3035,12.5788,141900.0],["2013-02-22",12.5751,12.7661,12.3034,12.3842,118700.0],["2013-02-25",12.432,12.454,12.2814,12.3108,61000.0],["2013-02-26",12.3365,12.3916,12.0061,12.1713,263800.0],["2013-02-27",12.1566,12.241,11.7931,12.1052,223300.0],["2013-02-28",12.0648,12.1786,11.9547,12.0024,174300.0],["2013-03-01",12.0354,12.1089,11.9436,12.0721,95300.0],["2013-03-04",12.1162,12.4393,12.1162,12.2704,127600.0],["2013-03-05",12.3732,12.7367,12.2998,12.6853,412700.0],["2013-03-06",12.7257,13.0047,12.4834,12.9607,474100.0],["2013-03-07",13.0047,13.46,12.8579,13.438,597400.0],["2013-03-08",13.4453,13.9961,13.3939,13.7721,292500.0],["2013-03-11",13.7317,14.176,13.493,13.9153,366400.0],["2013-03-12",13.952,13.952,13.6803,13.9263,444800.0],["2013-03-13",13.8859,14.0291,13.5591,13.6656,235300.0],["2013-03-14",13.6289,13.6289,13.3168,13.449,308100.0],["2013-03-15",13.4159,13.4159,12.8395,13.3499,424600.0],["2013-03-18",13.1736,13.3058,12.8946,13.2177,199400.0],["2013-03-19",13.2985,13.4123,13.1039,13.2691,228600.0],["2013-03-20",13.4159,13.6399,13.2764,13.5885,145400.0],["2013-03-21",13.5151,13.9153,13.427,13.5995,224800.0],["2013-03-22",13.6032,13.8088,13.5298,13.8051,81300.0],["2013-03-25",13.9153,13.9153,13.7537,13.8382,67600.0],["2013-03-26",13.9667,13.9667,13.6766,13.8418,103700.0],["2013-03-27",13.7721,13.9263,13.5848,13.6803,67500.0],["2013-03-28",13.7133,13.7758,13.5665,13.7501,123000.0],["2013-04-01",13.7574,13.9336,13.7354,13.8418,60300.0],["2013-04-02",13.9373,14.0107,13.717,13.8455,63600.0],["2013-04-03",13.8418,13.8418,13.1957,13.3609,98800.0],["2013-04-04",13.3829,13.4049,13.2067,13.236,108700.0],["2013-04-05",13.1993,13.2177,12.7551,12.8836,335800.0],["2013-04-08",12.8836,13.3939,12.8505,13.3278,69800.0],["2013-04-09",13.4233,13.5444,13.3756,13.4673,70000.0],["2013-04-10",13.5187,13.5408,13.3095,13.3352,59600.0],["2013-04-11",13.3095,13.5371,12.9607,13.427,96300.0],["2013-04-12",13.3535,13.6069,13.192,13.5187,82900.0],["2013-04-15",13.4159,13.4306,12.7404,12.99,169800.0],["2013-04-16",13.1699,13.3829,12.6669,12.8579,125400.0],["2013-04-17",12.8285,12.8836,12.6706,12.8065,97100.0],["2013-04-18",12.7954,13.2985,12.7954,13.1259,33300.0],["2013-04-19",13.1736,13.3719,13.0598,13.1259,61700.0],["2013-04-22",13.1259,13.3168,13.0855,13.2838,10000.0],["2013-04-23",13.236,13.3976,13.181,13.3572,47900.0],["2013-04-24",13.2985,14.1209,13.2985,14.0218,248100.0],["2013-04-25",14.0217,14.3779,14.0217,14.2751,115600.0],["2013-04-26",14.1723,14.433,14.1503,14.209,129600.0],["2013-04-29",14.3118,14.3999,13.684,14.3559,367500.0],["2013-04-30",14.3191,14.4073,13.8235,14.0511,166100.0],["2013-05-01",13.9997,13.9997,13.3609,13.5812,147900.0],["2013-05-02",13.6105,13.974,13.4196,13.4527,82000.0],["2013-05-03",13.4527,13.9814,12.8946,13.9226,175500.0],["2013-05-06",13.8786,14.1906,13.6032,14.0658,77000.0],["2013-05-07",14.1099,14.1539,13.9226,14.0034,57200.0],["2013-05-08",14.0711,14.0711,13.7567,13.7826,5600.0],["2013-05-09",13.7382,13.901,13.6828,13.6902,214500.0],["2013-05-10",13.6606,13.7124,13.313,13.5459,122900.0],["2013-05-13",13.5903,13.6088,13.4091,13.4979,119300.0],["2013-05-14",13.5644,13.5644,13.3536,13.4979,181900.0],["2013-05-15",13.4387,13.5644,13.4054,13.5644,82000.0],["2013-05-16",13.5903,14.0489,13.5903,13.9121,47500.0],["2013-05-17",13.9823,13.9971,13.6532,13.7826,278500.0],["2013-05-20",13.8196,14.1302,13.7382,14.0822,21000.0],["2013-05-21",14.1007,14.452,14.1007,14.2486,50600.0],["2013-05-22",14.2375,14.3447,14.1265,14.2486,51900.0],["2013-05-23",14.1968,14.648,14.108,14.4963,36600.0],["2013-05-24",14.5148,14.6775,14.2449,14.2856,44100.0],["2013-05-28",14.3336,14.3743,14.0082,14.0193,61500.0],["2013-05-29",13.9527,14.4224,13.8307,14.4113,43800.0],["2013-05-30",14.4187,14.5888,13.4979,14.1191,183300.0],["2013-05-31",14.0526,14.3299,13.5977,13.7308,77000.0],["2013-06-03",13.6754,13.9121,13.3906,13.5903,129000.0],["2013-06-04",13.6717,13.6717,12.9432,13.0208,463300.0],["2013-06-05",12.9469,12.9949,12.7213,12.9432,174900.0],["2013-06-06",13.1392,13.1392,12.7657,12.7841,241900.0],["2013-06-07",12.8211,13.4054,12.8211,13.313,90400.0],["2013-06-10",13.3499,14.1709,13.2464,14.0452,92500.0],["2013-06-11",13.8936,13.9934,13.631,13.9268,125100.0],["2013-06-12",13.7974,13.7974,13.1946,13.7752,93000.0],["2013-06-13",13.7124,14.2486,13.5866,13.9047,177600.0],["2013-06-14",14.0452,14.3003,13.9342,13.986,260200.0],["2013-06-17",14.0822,14.5111,14.0748,14.3188,193100.0],["2013-06-18",14.3965,14.6073,14.1635,14.3965,260000.0],["2013-06-19",14.2005,14.4852,14.0896,14.415,191600.0],["2013-06-20",14.4187,14.4224,13.8196,14.1857,190500.0],["2013-06-21",14.1302,14.3373,13.276,13.594,876200.0],["2013-06-24",13.4794,13.5422,13.2279,13.5164,148300.0],["2013-06-25",13.5349,13.6495,13.313,13.3943,77800.0],["2013-06-26",13.4979,13.9305,13.4979,13.7567,66400.0],["2013-06-27",13.7641,13.8862,13.5718,13.7715,66500.0],["2013-06-28",13.6902,13.7567,13.3758,13.6125,143700.0],["2013-07-01",13.7272,13.8492,13.6125,13.6273,40700.0],["2013-07-02",13.6865,13.8492,13.435,13.5496,38200.0],["2013-07-03",13.5903,13.7013,13.4609,13.6051,484100.0],["2013-07-05",13.7272,13.7715,13.6199,13.6458,19500.0],["2013-07-08",13.6273,13.9121,13.4905,13.8048,166500.0],["2013-07-09",13.7715,13.8677,13.6125,13.6791,28000.0],["2013-07-10",13.6828,13.8011,13.6717,13.7567,22800.0],["2013-07-11",13.8418,13.9416,13.7863,13.864,35100.0],["2013-07-12",13.864,14.0674,13.753,13.9084,31900.0],["2013-07-15",13.8677,14.0526,13.8677,13.9527,73600.0],["2013-07-16",13.9379,14.0304,13.5977,13.8677,44400.0],["2013-07-17",13.8825,14.0267,13.5977,13.6939,92800.0],["2013-07-18",13.8122,13.8122,13.5977,13.6643,112900.0],["2013-07-19",13.6828,13.8677,13.5607,13.6717,110500.0],["2013-07-22",13.6532,13.8566,13.5792,13.6199,103000.0],["2013-07-23",13.6791,13.9047,13.5681,13.5977,183400.0],["2013-07-24",13.5977,13.6273,13.4128,13.4461,26500.0],["2013-07-25",13.4461,13.5053,13.3684,13.4239,22200.0],["2013-07-26",13.4424,13.7087,13.4424,13.6236,27500.0],["2013-07-29",13.6643,13.7161,13.435,13.5718,101200.0],["2013-07-30",13.5607,13.6532,13.3389,13.3426,68200.0],["2013-07-31",13.4227,13.4637,13.1245,13.3258,113200.0],["2013-08-01",13.2326,13.4302,13.1245,13.1916,124500.0],["2013-08-02",13.2326,13.4935,13.0686,13.0984,70700.0],["2013-08-05",13.1469,13.3332,12.9754,13.076,64000.0],["2013-08-06",13.035,13.132,12.9791,12.9903,23800.0],["2013-08-07",13.0276,13.5271,12.8636,13.4003,48100.0],["2013-08-08",13.5047,13.8253,13.3109,13.7134,57600.0],["2013-08-09",13.7768,14.0564,13.6575,13.829,35500.0],["2013-08-12",13.7954,14.3658,13.7954,14.0787,18100.0],["2013-08-13",14.1607,14.2726,13.5382,13.624,35700.0],["2013-08-14",13.665,13.8439,13.214,13.4003,88400.0],["2013-08-15",13.2587,13.4525,13.2289,13.2699,67600.0],["2013-08-16",13.214,13.3817,12.9829,13.0015,86100.0],["2013-08-19",13.0089,13.1431,12.8822,12.9642,42900.0],["2013-08-20",12.953,13.419,12.9195,13.2028,110800.0],["2013-08-21",13.2438,13.3929,13.117,13.2587,48800.0],["2013-08-22",13.1543,13.6053,13.0798,13.2512,85600.0],["2013-08-23",13.214,13.3407,13.0835,13.0947,58200.0],["2013-08-26",13.1394,13.2848,13.0462,13.076,39100.0],["2013-08-27",13.0686,13.1767,12.953,12.9717,49600.0],["2013-08-28",13.0276,13.2177,13.0276,13.1133,21200.0],["2013-08-29",13.132,13.2587,13.0462,13.0798,19100.0],["2013-08-30",13.0388,13.4786,13.0388,13.3071,23800.0],["2013-09-03",13.2997,13.4674,13.0835,13.158,89000.0],["2013-09-04",13.1133,13.1841,13.0723,13.0872,40200.0],["2013-09-05",13.1394,13.214,13.0276,13.0388,32200.0],["2013-09-06",13.0649,13.3631,13.0388,13.1096,52800.0],["2013-09-09",13.1208,13.1469,13.0686,13.1021,38900.0],["2013-09-10",13.1282,13.1506,13.0723,13.0984,23100.0],["2013-09-11",13.0947,13.5271,13.0798,13.4227,88100.0],["2013-09-12",13.4711,13.6575,13.2475,13.4749,41700.0],["2013-09-13",13.5569,13.6873,13.3183,13.4227,59200.0],["2013-09-16",13.501,13.6165,13.3854,13.5494,35700.0],["2013-09-17",13.4488,13.5904,13.1804,13.4041,68400.0],["2013-09-18",13.3556,13.4302,13.2438,13.3481,61600.0],["2013-09-19",13.4413,13.8141,13.2885,13.6053,72400.0],["2013-09-20",13.6836,13.7321,13.4413,13.4935,61700.0],["2013-09-23",13.5047,13.6501,13.3705,13.4264,74200.0],["2013-09-24",13.5382,13.5979,13.337,13.4413,46000.0],["2013-09-25",13.4413,13.542,13.3332,13.4413,52100.0],["2013-09-26",13.4562,13.6501,13.4562,13.5233,26500.0],["2013-09-27",13.5159,13.6463,13.4264,13.5681,74300.0],["2013-09-30",13.5643,13.624,13.3481,13.583,75200.0],["2013-10-01",13.5979,13.8439,13.3854,13.5979,50900.0],["2013-10-02",13.7134,13.8029,13.3891,13.5718,45900.0],["2013-10-03",13.5159,13.6389,13.419,13.4972,27600.0],["2013-10-04",13.5308,13.829,13.5047,13.6426,49000.0],["2013-10-07",13.5942,13.829,13.5867,13.7917,25200.0],["2013-10-08",13.6389,14.0526,13.6389,13.7954,95400.0],["2013-10-09",13.7097,13.9557,13.6538,13.8178,52700.0],["2013-10-10",13.9445,14.0638,13.6277,13.7246,46100.0],["2013-10-11",13.6985,13.9781,13.6985,13.9632,128700.0],["2013-10-14",13.8625,14.2204,13.8141,14.034,57400.0],["2013-10-15",14.0862,14.1645,13.8551,13.9744,10400.0],["2013-10-16",14.0564,14.0564,13.5867,13.624,32100.0],["2013-10-17",13.5457,14.0676,13.4637,13.7619,75700.0],["2013-10-18",13.8663,14.239,13.8141,14.1011,200200.0],["2013-10-21",14.2427,14.2427,13.7097,13.8924,75600.0],["2013-10-22",13.9557,14.1906,13.9259,14.0191,80900.0],["2013-10-23",13.9371,14.2241,13.7283,14.0675,65500.0],["2013-10-24",14.1048,14.3844,13.9818,14.1868,49300.0],["2013-10-25",14.2539,14.2688,13.7582,13.9744,28300.0],["2013-10-28",13.9967,14.2688,13.4935,14.2278,46400.0],["2013-10-29",14.2278,14.2278,13.8327,14.0377,44600.0],["2013-10-30",14.0154,14.1048,13.8104,13.8663,39400.0],["2013-10-31",13.944,14.1507,13.8313,13.8426,61100.0],["2013-11-01",14.0117,14.2296,13.6434,13.7599,155500.0],["2013-11-04",13.7637,13.9027,13.7186,13.8501,61100.0],["2013-11-05",13.8313,14.2146,13.8276,14.0305,206500.0],["2013-11-06",14.053,14.053,13.7825,13.805,26700.0],["2013-11-07",13.8689,13.9478,13.5946,13.6998,62800.0],["2013-11-08",13.6998,13.7261,13.4218,13.5157,262500.0],["2013-11-11",13.5721,13.7374,13.4368,13.527,32500.0],["2013-11-12",13.5758,13.7487,13.4518,13.6059,18400.0],["2013-11-13",13.7148,13.8125,13.5232,13.6585,46600.0],["2013-11-14",13.6284,14.0831,13.6284,13.9741,50200.0],["2013-11-15",14.038,14.0643,13.79,13.9779,226200.0],["2013-11-18",13.9967,14.177,13.9102,13.9403,212300.0],["2013-11-19",14.0079,14.4551,13.914,14.1432,168300.0],["2013-11-20",14.2108,14.41,14.1808,14.2747,35000.0],["2013-11-21",14.316,14.4325,14.1845,14.2935,54100.0],["2013-11-22",14.177,14.8646,14.1131,14.4551,130300.0],["2013-11-25",14.3386,14.688,14.2446,14.3273,117700.0],["2013-11-26",14.3949,14.7932,14.2334,14.3762,122200.0],["2013-11-27",14.3386,14.6955,14.177,14.2296,47500.0],["2013-11-29",14.1958,14.4588,14.1958,14.301,27300.0],["2013-12-02",14.2484,14.6505,14.1094,14.6091,39400.0],["2013-12-03",14.6429,14.797,14.4663,14.6091,70000.0],["2013-12-04",14.5753,14.5753,13.9854,14.0605,128700.0],["2013-12-05",14.023,14.1582,13.8877,14.0042,115100.0],["2013-12-06",13.9929,14.3236,13.7599,13.8464,136700.0],["2013-12-09",13.9102,14.3686,13.8576,14.2522,286700.0],["2013-12-10",14.3461,14.5152,13.9516,14.2221,97100.0],["2013-12-11",14.1657,14.3649,13.8651,14.0568,338400.0],["2013-12-12",14.0868,14.4588,13.9478,14.2183,237800.0],["2013-12-13",14.2033,14.5002,14.1733,14.3311,69500.0],["2013-12-16",14.2935,14.6542,14.2935,14.6166,113500.0],["2013-12-17",14.6204,14.6542,14.4964,14.5189,84600.0],["2013-12-18",14.564,14.5903,14.41,14.5114,73500.0],["2013-12-19",14.4363,14.688,14.4363,14.534,82100.0],["2013-12-20",14.6091,15.0262,14.44,14.9698,69600.0],["2013-12-23",14.8984,15.5635,14.8984,15.3306,164300.0],["2013-12-24",15.4057,15.4395,15.1953,15.3193,18500.0],["2013-12-26",15.3944,15.6349,15.2404,15.3531,157300.0],["2013-12-27",15.308,15.4057,15.1615,15.323,42800.0],["2013-12-30",15.3531,16.3338,15.3456,16.1873,159200.0],["2013-12-31",16.2887,16.8974,16.1121,16.7359,249400.0],["2014-01-02",16.6307,16.6307,15.7815,15.8303,167900.0],["2014-01-03",15.4057,15.5297,15.1427,15.3118,103700.0],["2014-01-06",15.2291,15.5109,15.1427,15.5109,30100.0],["2014-01-07",15.5034,15.5034,15.0375,15.2366,40100.0],["2014-01-08",15.2667,15.571,15.0337,15.1991,36000.0],["2014-01-09",15.1464,15.3907,15.1239,15.1991,39400.0],["2014-01-10",15.2855,15.447,15.1277,15.3869,69200.0],["2014-01-13",15.5372,15.7364,15.1314,15.4057,65300.0],["2014-01-14",15.6387,16.0821,15.3644,15.4696,69000.0],["2014-01-15",15.5222,15.6575,15.4057,15.4057,55900.0],["2014-01-16",15.4057,15.6236,15.2366,15.4959,52600.0],["2014-01-17",15.5109,16.176,15.4884,15.8153,114700.0],["2014-01-21",15.9543,16.4202,15.7777,16.2699,106500.0],["2014-01-22",16.3413,16.9012,16.1272,16.6269,241500.0],["2014-01-23",16.5067,16.6457,16.1798,16.2962,34700.0],["2014-01-24",16.2587,16.4916,16.2023,16.3977,53100.0],["2014-01-27",16.5405,17.3295,16.5405,16.9876,485100.0],["2014-01-28",17.0477,17.5663,16.9538,17.4085,193200.0],["2014-01-29",17.4535,17.7128,17.0552,17.6264,155100.0],["2014-01-30",17.6264,17.833,17.4235,17.5512,110900.0],["2014-01-31",17.7037,17.7945,17.4011,17.4048,93600.0],["2014-02-03",17.6091,17.715,17.1552,17.2497,213800.0],["2014-02-04",17.2006,17.4011,16.6483,17.0568,65700.0],["2014-02-05",17.0946,17.628,16.845,17.1363,59500.0],["2014-02-06",17.2951,18.0744,17.2951,17.7529,60300.0],["2014-02-07",17.8247,18.0441,17.3632,17.9458,48200.0],["2014-02-10",17.9874,18.3052,17.5448,17.7188,62000.0],["2014-02-11",17.7793,17.8966,17.7188,17.8626,46800.0],["2014-02-12",17.9193,18.2219,17.9193,17.9382,25900.0],["2014-02-13",17.8701,18.1917,17.628,18.0214,63000.0],["2014-02-14",18.082,18.0858,17.8588,18.0177,25300.0],["2014-02-18",18.0593,18.29,17.9723,18.2333,33500.0],["2014-02-19",18.3165,19.1979,17.942,18.3846,206200.0],["2014-02-20",18.3581,18.3581,18.0631,18.1387,78700.0],["2014-02-21",18.0895,18.6267,17.9912,18.3392,115300.0],["2014-02-24",18.4149,18.9898,18.4149,18.7137,69100.0],["2014-02-25",18.7704,18.8764,18.3543,18.5927,45600.0],["2014-02-26",18.57,18.8083,18.3468,18.6532,24400.0],["2014-02-27",18.725,18.8196,18.5246,18.6116,44500.0],["2014-02-28",18.7213,18.7251,18.3468,18.464,48900.0],["2014-03-03",18.464,18.6834,18.4035,18.4376,77100.0],["2014-03-04",18.6834,18.6834,18.4489,18.5359,155600.0],["2014-03-05",18.4754,18.7137,18.3127,18.5737,234200.0],["2014-03-06",18.5208,18.5851,18.3241,18.464,42900.0],["2014-03-07",18.5359,18.7856,18.4905,18.657,50400.0],["2014-03-10",18.7099,18.7667,18.3884,18.7061,65400.0],["2014-03-11",18.7251,18.7515,18.5283,18.638,53400.0],["2014-03-12",18.6797,18.778,18.517,18.778,36400.0],["2014-03-13",18.8915,18.9974,18.5813,18.6116,27400.0],["2014-03-14",18.6153,18.6721,18.4413,18.5359,46700.0],["2014-03-17",18.57,18.57,18.3846,18.517,40100.0],["2014-03-18",18.4867,18.7213,18.2446,18.464,71500.0],["2014-03-19",18.4413,18.4413,17.7831,18.116,74400.0],["2014-03-20",17.9609,18.0593,17.5032,17.9231,73700.0],["2014-03-21",17.9534,18.3279,17.7112,18.0706,76400.0],["2014-03-24",18.1047,18.2673,17.5108,17.8436,67900.0],["2014-03-25",17.9609,18.0706,17.6432,17.9193,38100.0],["2014-03-26",17.9685,18.343,17.8701,18.1463,30300.0],["2014-03-27",18.082,18.082,17.8512,17.9496,18400.0],["2014-03-28",18.0328,18.2371,17.7945,18.1879,40700.0],["2014-03-31",18.2673,18.5359,18.0517,18.5321,46700.0],["2014-04-01",18.5359,18.6305,18.3581,18.4943,67000.0],["2014-04-02",18.464,18.7629,18.2749,18.483,63600.0],["2014-04-03",18.5321,18.5775,18.3468,18.5359,152900.0],["2014-04-04",18.5548,18.7591,18.2106,18.3997,150500.0],["2014-04-07",18.3959,18.6834,18.2181,18.4413,61300.0],["2014-04-08",18.5019,18.5359,18.4338,18.5359,23600.0],["2014-04-09",18.5359,19.2546,18.5094,18.7704,114200.0],["2014-04-10",18.7704,19.1298,18.57,18.725,33200.0],["2014-04-11",18.6721,19.1298,18.6721,18.9898,28800.0],["2014-04-14",19.1525,19.7729,19.1223,19.527,41100.0],["2014-04-15",19.6367,19.9356,19.4438,19.8599,34200.0],["2014-04-16",19.9356,20.3479,19.5005,20.2647,52500.0],["2014-04-17",20.2949,20.7867,20.0982,20.4803,28100.0],["2014-04-21",20.5749,20.8018,20.5749,20.7678,53200.0],["2014-04-22",20.8699,21.373,20.7489,21.373,163400.0],["2014-04-23",21.4184,21.9669,21.2898,21.5546,48600.0],["2014-04-24",21.6946,21.6946,20.5068,20.764,97300.0],["2014-04-25",21.0818,21.0818,20.5408,20.7829,105700.0],["2014-04-28",20.8472,20.8661,20.4235,20.4235,44200.0],["2014-04-29",20.5749,20.7337,20.2458,20.6883,54300.0],["2014-04-30",20.5408,20.73,20.2458,20.4765,103500.0],["2014-05-01",20.4377,21.5604,20.4377,21.039,78200.0],["2014-05-02",21.0847,21.5033,20.7422,21.1037,61300.0],["2014-05-05",21.2065,21.8268,21.0733,21.549,58300.0],["2014-05-06",21.5528,21.8801,21.3435,21.7203,38300.0],["2014-05-07",21.8306,22.2417,21.5604,22.2417,66400.0],["2014-05-08",22.2988,22.6641,21.6023,21.6822,30500.0],["2014-05-09",21.6746,21.9905,21.3207,21.7127,33500.0],["2014-05-12",22.0704,22.1656,21.7393,21.9867,94700.0],["2014-05-13",22.0666,22.1009,21.5224,21.9943,94900.0],["2014-05-14",21.9182,22.2645,21.5186,22.2569,58000.0],["2014-05-15",22.2645,22.3559,21.8725,22.1656,25400.0],["2014-05-16",21.8839,22.7365,21.8839,22.7365,23500.0],["2014-05-19",22.8202,23.4976,22.2455,22.5043,199500.0],["2014-05-20",22.5424,22.7935,22.2455,22.5347,48500.0],["2014-05-21",22.8011,22.8354,22.2112,22.3406,53300.0],["2014-05-22",22.4015,22.6718,22.2112,22.3863,39500.0],["2014-05-23",22.5005,22.98,22.0209,22.1199,155200.0],["2014-05-27",22.1618,22.7555,21.8763,22.55,39900.0],["2014-05-28",22.6109,22.98,22.2874,22.4548,48500.0],["2014-05-29",22.4891,22.6908,21.8801,22.0895,24400.0],["2014-05-30",22.0171,22.3597,21.568,21.7545,63800.0],["2014-06-02",21.7012,22.1656,21.5148,21.9182,86800.0],["2014-06-03",21.8116,22.3406,21.5795,22.3368,120000.0],["2014-06-04",22.2341,22.6109,21.8345,22.0742,36600.0],["2014-06-05",22.2074,22.5385,21.7736,21.8383,109900.0],["2014-06-06",21.8611,22.04,21.0771,21.511,117600.0],["2014-06-09",21.4729,22.0552,21.4539,21.568,44500.0],["2014-06-10",21.5338,22.3597,21.5338,22.3597,41000.0],["2014-06-11",22.2265,22.432,21.5985,21.6213,54400.0],["2014-06-12",21.648,22.1846,21.5262,22.1199,36900.0],["2014-06-13",22.1009,22.9153,22.0362,22.7783,48500.0],["2014-06-16",22.7631,23.0029,22.3178,22.5652,56300.0],["2014-06-17",22.5956,23.5357,22.55,23.0485,61200.0],["2014-06-18",23.1094,23.5966,22.8773,22.9305,100200.0],["2014-06-19",22.8316,23.5966,22.8202,23.3416,64600.0],["2014-06-20",23.4596,24.4757,23.3264,23.4748,75100.0],["2014-06-23",23.5357,24.5519,23.5357,24.118,52300.0],["2014-06-24",24.1903,24.8792,24.1903,24.51,61200.0],["2014-06-25",24.529,25.2027,24.529,24.9134,46700.0],["2014-06-26",24.9819,25.3054,24.6166,24.9401,42900.0],["2014-06-27",24.9819,25.2445,24.1751,24.5823,43900.0],["2014-06-30",24.5062,24.7079,24.0228,24.5481,51700.0],["2014-07-01",24.5405,25.5604,24.5024,25.0619,36700.0],["2014-07-02",24.9895,25.8991,24.6394,25.2674,78500.0],["2014-07-03",25.4044,25.4044,24.765,25.1836,41300.0],["2014-07-07",25.1989,25.3016,24.2055,24.5709,43100.0],["2014-07-08",24.2512,24.3425,23.844,24.1294,47600.0],["2014-07-09",24.1446,24.3578,23.0866,23.4672,81200.0],["2014-07-10",23.1323,24.5785,22.8963,23.9239,61400.0],["2014-07-11",23.9734,24.4834,23.8364,24.0533,54700.0],["2014-07-14",24.2854,24.4148,23.7488,23.8516,43500.0],["2014-07-15",24.0076,24.4111,22.9077,22.9953,151700.0],["2014-07-16",23.1475,24.1789,22.9382,22.98,135600.0],["2014-07-17",22.9191,23.4558,22.0552,22.7897,67400.0],["2014-07-18",22.9115,23.6156,22.5842,23.216,71100.0],["2014-07-21",23.2008,23.2008,22.7022,22.8316,78700.0],["2014-07-22",22.9001,23.1399,22.588,22.9229,38100.0],["2014-07-23",23.0523,23.2731,22.2455,22.8278,89100.0],["2014-07-24",22.9572,23.4976,22.3026,22.6375,52100.0],["2014-07-25",22.5005,22.5005,21.1342,21.8839,247700.0],["2014-07-28",21.903,22.2721,21.4196,22.0476,48600.0],["2014-07-29",22.0286,22.8773,21.8116,22.3635,51900.0],["2014-07-30",22.3977,22.6641,21.5985,22.059,95800.0],["2014-07-31",21.0571,22.064,21.0571,21.7271,172000.0],["2014-08-01",21.0609,22.3932,21.0609,21.7998,98800.0],["2014-08-04",21.8496,22.6038,21.8189,22.2018,75200.0],["2014-08-05",22.397,22.6612,21.5931,21.9683,95700.0],["2014-08-06",22.0448,22.4736,21.7079,21.8955,160700.0],["2014-08-07",21.7615,22.3971,21.6467,21.8993,72500.0],["2014-08-08",21.9874,22.3894,21.7271,22.286,57900.0],["2014-08-11",22.4085,22.9599,22.3971,22.9407,48100.0],["2014-08-12",23.0364,23.4078,22.5885,22.8756,43600.0],["2014-08-13",23.2355,24.0548,22.9216,24.0472,84700.0],["2014-08-14",23.9017,24.3113,23.515,24.273,31300.0],["2014-08-15",24.3113,24.5717,23.4001,23.7332,102900.0],["2014-08-18",23.7064,24.2999,23.6375,23.9476,28700.0],["2014-08-19",24.5372,24.6329,23.8366,24.4377,78500.0],["2014-08-20",24.2999,24.6636,23.4729,23.8098,64500.0],["2014-08-21",23.9017,24.1199,23.515,23.7371,41600.0],["2014-08-22",23.6605,23.7141,22.9867,23.3121,51800.0],["2014-08-25",23.6835,23.8251,23.4576,23.5418,49200.0],["2014-08-26",23.5686,23.7103,23.3197,23.5763,24500.0],["2014-08-27",23.6949,23.9247,23.3963,23.6031,56600.0],["2014-08-28",23.4537,23.5188,23.113,23.3542,26000.0],["2014-08-29",23.3389,23.5763,23.2661,23.3542,48100.0],["2014-09-02",23.3542,23.7639,23.1628,23.6681,31200.0],["2014-09-03",23.6988,24.1008,23.3542,24.0855,122300.0],["2014-09-04",24.1888,24.5066,24.1123,24.3994,48200.0],["2014-09-05",24.4453,24.4989,24.0548,24.3956,105300.0],["2014-09-08",24.3113,24.5947,24.1314,24.5372,29600.0],["2014-09-09",24.3611,25.4522,24.3611,25.3029,59800.0],["2014-09-10",25.2761,26.0227,25.0579,25.0732,99300.0],["2014-09-11",25.0081,25.5135,24.1965,24.5066,54500.0],["2014-09-12",24.5487,24.7325,23.9668,24.0893,129000.0],["2014-09-15",23.9744,24.0931,23.1168,23.2853,108000.0],["2014-09-16",23.0517,23.9706,23.0211,23.1053,254200.0],["2014-09-17",23.2432,24.7631,23.2432,23.7562,613900.0],["2014-09-18",23.7371,23.8175,23.3733,23.5456,90000.0],["2014-09-19",23.5533,23.76,23.4384,23.5648,60900.0],["2014-09-22",23.6452,23.783,23.4537,23.7256,42500.0],["2014-09-23",23.5609,23.7907,22.9522,23.1053,106300.0],["2014-09-24",23.1704,23.7868,22.7033,23.1092,66900.0],["2014-09-25",23.0173,23.2929,22.8373,23.0288,51100.0],["2014-09-26",22.9982,23.247,22.577,22.868,66800.0],["2014-09-29",22.734,23.1475,22.6383,22.9216,40900.0],["2014-09-30",23.0403,23.1207,22.4928,22.5655,65000.0],["2014-10-01",22.4698,22.5961,22.0257,22.4353,89700.0],["2014-10-02",22.4621,22.7416,21.7577,22.0869,63400.0],["2014-10-03",22.2784,22.6383,22.2018,22.5655,16700.0],["2014-10-06",22.4928,23.2202,22.1099,23.2049,42700.0],["2014-10-07",23.0173,23.5877,22.7723,23.1207,46800.0],["2014-10-08",22.9981,23.0326,22.2363,22.6421,62800.0],["2014-10-09",22.466,22.9445,21.5663,22.1406,55500.0],["2014-10-10",22.286,22.4239,21.0647,21.6888,91100.0],["2014-10-13",21.8075,21.8075,19.3878,19.495,158900.0],["2014-10-14",19.407,20.6436,18.5685,19.1964,223400.0],["2014-10-15",18.6144,20.8733,17.642,20.6512,310400.0],["2014-10-16",20.2378,23.5112,19.5792,22.711,314500.0],["2014-10-17",22.9637,23.4691,22.7033,22.9063,183000.0],["2014-10-20",22.979,23.1245,21.9491,22.2784,95900.0],["2014-10-21",22.4315,22.8718,22.1099,22.5464,239000.0],["2014-10-22",22.6919,23.1207,21.9836,21.9836,255600.0],["2014-10-23",22.2056,22.5579,22.0104,22.3167,52900.0],["2014-10-24",21.7041,22.7531,21.7041,22.443,94900.0],["2014-10-27",22.4047,22.5885,22.1099,22.3396,66400.0],["2014-10-28",22.4775,22.8182,22.2937,22.7033,74500.0],["2014-10-29",22.6651,23.3504,22.5081,23.0632,93400.0],["2014-10-30",23.5877,26.4362,23.5877,24.7822,869800.0],["2014-10-31",25.3898,26.0904,24.8508,25.6708,470600.0],["2014-11-03",25.7439,27.5264,25.4783,26.9489,225000.0],["2014-11-04",26.8643,27.5649,25.8902,26.179,168000.0],["2014-11-05",26.7218,27.0105,25.6592,26.4254,162200.0],["2014-11-06",26.5062,27.5688,26.1058,26.3214,383600.0],["2014-11-07",26.179,28.1039,26.0442,26.9143,178800.0],["2014-11-10",26.8527,27.5842,26.1982,26.4716,199400.0],["2014-11-11",26.6102,27.0914,26.0596,26.1097,166000.0],["2014-11-12",26.0596,26.5871,25.8171,25.8787,123300.0],["2014-11-13",26.102,26.8566,25.6592,25.871,188400.0],["2014-11-14",25.871,26.5178,25.871,26.2175,388700.0],["2014-11-17",26.2175,26.7218,26.0558,26.4485,128000.0],["2014-11-18",26.3137,27.0837,25.921,26.3715,184100.0],["2014-11-19",26.4947,26.641,25.8556,25.9249,248600.0],["2014-11-20",25.8594,27.923,25.7208,26.7603,1097000.0],["2014-11-21",26.8373,27.0221,26.0827,26.2213,341300.0],["2014-11-24",26.2829,26.8334,25.8402,25.9441,136700.0],["2014-11-25",26.179,26.9143,25.8941,26.8989,150700.0],["2014-11-26",26.972,27.0606,26.6102,26.9643,152700.0],["2014-11-28",26.7796,26.9066,25.4167,25.5669,84400.0],["2014-12-01",25.4052,25.5476,24.0462,25.3243,279300.0],["2014-12-02",25.2781,27.2608,25.2781,26.7411,522700.0],["2014-12-03",25.7054,26.6602,25.6284,26.3291,3909100.0],["2014-12-04",25.9903,26.5139,25.9018,26.0442,377600.0],["2014-12-05",25.794,26.2406,24.716,24.9355,278300.0],["2014-12-08",24.7699,24.974,22.6756,23.1761,371600.0],["2014-12-09",23.2261,23.9846,22.9836,23.8113,279800.0],["2014-12-10",23.4533,23.4802,22.4677,23.1876,330200.0],["2014-12-11",23.2685,23.9268,23.126,23.4648,241600.0],["2014-12-12",23.2916,23.8614,22.5409,23.0991,253300.0],["2014-12-15",23.2762,23.6766,23.0722,23.2415,273800.0],["2014-12-16",23.1068,23.6612,22.8219,23.0529,345100.0],["2014-12-17",22.8219,24.7237,22.8219,24.2618,347400.0],["2014-12-18",25.1588,26.2329,23.9538,24.9201,311200.0],["2014-12-19",25.0202,25.6515,24.6005,25.5822,384100.0],["2014-12-22",25.4129,25.6708,24.9432,25.1588,233800.0],["2014-12-23",25.1588,25.5245,24.5428,25.282,181100.0],["2014-12-24",25.1434,25.7516,24.793,25.4937,67800.0],["2014-12-26",25.5784,25.9364,24.9316,25.4629,60300.0],["2014-12-29",25.4013,26.7526,25.4013,26.7372,208800.0],["2014-12-30",26.6602,27.9114,26.4331,27.2415,192300.0],["2014-12-31",27.2261,28.3965,27.0914,28.2925,209200.0],["2015-01-02",28.7622,29.536,28.1308,29.2204,183100.0],["2015-01-05",28.9085,29.4783,27.7882,27.8383,259400.0],["2015-01-06",27.5803,28.1847,26.9682,27.3647,192200.0],["2015-01-07",27.615,27.8306,25.8979,26.8681,207900.0],["2015-01-08",27.0067,27.7189,26.6872,27.5457,164600.0],["2015-01-09",27.5688,28.0693,26.4292,27.9769,173600.0],["2015-01-12",27.8652,27.8652,26.3715,26.8142,150600.0],["2015-01-13",26.9759,27.1414,26.0558,26.3445,183700.0],["2015-01-14",25.9518,26.6063,25.1357,26.3907,211200.0],["2015-01-15",26.6063,26.9027,26.0404,26.6525,151100.0],["2015-01-16",26.718,27.7189,26.7141,27.665,148800.0],["2015-01-20",27.665,28.5736,27.076,28.1308,137500.0],["2015-01-21",28.1886,28.9971,28.0038,28.204,111300.0],["2015-01-22",28.3772,28.8508,28.1,28.6775,111500.0],["2015-01-23",28.6814,30.1097,28.6814,30.0404,202000.0],["2015-01-26",30.2252,30.7911,29.7901,30.0558,139900.0],["2015-01-27",29.871,30.5178,29.3821,30.4177,158600.0],["2015-01-28",30.41,32.9432,30.2367,31.4186,297600.0],["2015-01-29",31.076,31.5649,29.7747,31.2762,331500.0],["2015-01-30",31.2541,31.4823,30.1478,30.7667,246200.0],["2015-02-02",30.964,31.316,30.3219,30.9021,107300.0],["2015-02-03",31.0801,31.7454,30.6236,30.6546,130500.0],["2015-02-04",30.0705,30.3838,29.1151,29.5754,292400.0],["2015-02-05",30.0202,31.3276,29.2118,30.7513,260400.0],["2015-02-06",30.8364,32.1902,30.8364,31.2503,245700.0],["2015-02-09",31.2657,31.9891,30.7551,30.848,97800.0],["2015-02-10",30.8867,31.0375,30.0163,30.4109,78100.0],["2015-02-11",30.2175,30.6739,30.0434,30.0821,88900.0],["2015-02-12",30.3993,30.7319,30.0086,30.1749,54800.0],["2015-02-13",30.4573,30.7551,29.8268,30.0318,190400.0],["2015-02-17",30.0937,30.554,29.3974,29.881,163000.0],["2015-02-18",29.8539,30.8751,29.2659,30.7706,143300.0],["2015-02-19",30.0937,31.5674,30.0937,30.8519,105300.0],["2015-02-20",30.8596,31.6951,30.465,31.2077,114900.0],["2015-02-23",31.1187,31.2154,30.7165,31.0569,85800.0],["2015-02-24",30.9834,31.6448,30.906,31.1652,50200.0],["2015-02-25",31.2657,31.8266,31.022,31.699,75300.0],["2015-02-26",31.7299,31.8537,31.0259,31.1187,112700.0],["2015-02-27",31.2425,31.8614,30.9099,31.7957,209600.0],["2015-03-02",31.8343,32.0355,31.5326,31.8034,116300.0],["2015-03-03",31.7222,32.0548,31.3315,31.6061,145200.0],["2015-03-04",31.5094,31.8459,31.0027,31.3972,159000.0],["2015-03-05",31.2851,31.8227,31.0375,31.3972,98600.0],["2015-03-06",31.3005,31.4089,29.734,29.7843,220700.0],["2015-03-09",29.9622,30.144,29.498,29.5831,75700.0],["2015-03-10",29.3588,29.5522,28.678,28.6818,135700.0],["2015-03-11",28.6238,28.6238,28.0513,28.2718,112000.0],["2015-03-12",28.295,28.6819,28.1055,28.5581,75600.0],["2015-03-13",28.4807,29.2891,28.2912,29.2891,114400.0],["2015-03-16",28.9062,29.2698,28.237,28.3221,172200.0],["2015-03-17",28.1403,28.7437,28.0513,28.3221,122100.0],["2015-03-18",28.5852,30.0163,28.0552,29.3858,124400.0],["2015-03-19",29.7997,29.7997,28.3221,28.5658,136200.0],["2015-03-20",28.5078,28.7476,28.1867,28.2718,346200.0],["2015-03-23",28.1906,28.6625,27.9431,27.9508,154700.0],["2015-03-24",27.8502,28.4691,27.6143,27.6839,144600.0],["2015-03-25",27.6529,27.8812,27.386,27.533,255000.0],["2015-03-26",27.5911,27.7535,26.8136,26.8987,252500.0],["2015-03-27",26.86,27.0263,26.303,26.8677,321300.0],["2015-03-30",26.9528,27.5524,26.8252,27.3938,101000.0],["2015-03-31",27.1888,28.3453,26.9528,28.3376,269000.0],["2015-04-01",28.3376,28.736,28.1558,28.326,80700.0],["2015-04-02",28.1674,28.7554,28.1597,28.589,73600.0],["2015-04-06",28.5852,29.0957,28.3995,28.6238,76700.0],["2015-04-07",28.6586,29.2659,27.9469,28.1906,133300.0],["2015-04-08",28.3066,28.8056,27.9701,28.7128,91600.0],["2015-04-09",28.6238,28.7089,28.2448,28.2989,159600.0],["2015-04-10",28.3144,28.3144,27.8115,28.237,136200.0],["2015-04-13",28.237,28.825,28.1287,28.7012,95500.0],["2015-04-14",28.7321,29.0068,28.4923,28.9565,120200.0],["2015-04-15",29.0957,29.3201,28.7399,29.2969,90900.0],["2015-04-16",29.235,29.4323,28.9255,29.1151,36100.0],["2015-04-17",29.0106,29.2389,28.5349,29.1228,62300.0],["2015-04-20",29.3974,29.3974,28.3569,28.8753,69100.0],["2015-04-21",29.088,29.2079,28.6857,29.1306,84900.0],["2015-04-22",29.2079,29.6102,28.999,29.4129,70800.0],["2015-04-23",29.4825,29.5522,28.6277,29.2737,81700.0],["2015-04-24",29.1654,29.204,28.6393,28.7824,45600.0],["2015-04-27",29.4516,29.4516,28.6702,28.7167,91600.0],["2015-04-28",29.2814,29.6643,28.8288,29.5328,61600.0],["2015-04-29",29.5444,30.9447,29.3975,30.8789,98800.0],["2015-04-30",30.0589,30.759,29.8191,30.0744,110100.0],["2015-05-01",30.0316,30.6654,29.8255,30.1132,59600.0],["2015-05-04",30.0316,30.2182,29.1994,29.3588,86600.0],["2015-05-05",29.3822,29.8838,28.7756,29.0011,76000.0],["2015-05-06",29.2422,29.2422,28.099,28.204,74600.0],["2015-05-07",28.1962,29.1139,28.029,28.7911,80900.0],["2015-05-08",28.9817,29.1217,28.5928,28.7989,26600.0],["2015-05-11",28.6784,29.4405,28.445,29.0711,62700.0],["2015-05-12",28.935,29.4872,28.4995,29.0905,42200.0],["2015-05-13",29.1644,29.1644,27.9784,28.4878,53300.0],["2015-05-14",28.6084,29.0594,28.2195,28.5384,98200.0],["2015-05-15",28.5034,28.7289,27.9395,28.3206,69900.0],["2015-05-18",28.3556,28.7484,28.0523,28.2001,181900.0],["2015-05-19",28.4878,28.76,27.9356,28.3828,127000.0],["2015-05-20",28.4645,28.5928,28.1923,28.5578,43200.0],["2015-05-21",28.3906,28.7639,28.3906,28.6045,96500.0],["2015-05-22",28.4567,28.7717,28.3673,28.5928,113600.0],["2015-05-26",28.6745,28.6745,28.4178,28.6123,49400.0],["2015-05-27",28.6123,28.7639,27.7646,28.1767,218800.0],["2015-05-28",28.1339,28.5928,27.8617,28.0951,111100.0],["2015-05-29",28.134,28.3867,27.8812,28.3867,108700.0],["2015-06-01",28.3556,28.69,28.0873,28.6084,108800.0],["2015-06-02",28.515,28.8922,28.3517,28.6084,132800.0],["2015-06-03",28.6473,28.8922,28.0056,28.1651,94600.0],["2015-06-04",28.0017,28.1884,27.7257,27.7762,82500.0],["2015-06-05",27.7801,28.3206,27.3096,27.8579,146200.0],["2015-06-08",27.7801,28.1378,27.7023,27.7295,90900.0],["2015-06-09",27.7606,28.1028,27.5584,27.5973,113000.0],["2015-06-10",27.6673,28.0717,27.4496,27.9823,130000.0],["2015-06-11",28.1262,28.5228,27.7995,28.0251,94900.0],["2015-06-12",27.7879,29.0906,27.6712,28.3206,145800.0],["2015-06-15",28.1767,28.9156,28.1612,28.865,112100.0],["2015-06-16",28.8067,29.5144,28.8067,29.4561,126100.0],["2015-06-17",29.4911,29.4911,29.1178,29.1178,56100.0],["2015-06-18",29.1061,29.4794,28.4684,29.11,284700.0],["2015-06-19",28.97,29.2772,28.4411,28.55,126100.0],["2015-06-22",28.7289,29.0905,28.5073,28.7056,53400.0],["2015-06-23",28.8417,29.6272,28.4528,29.5377,149000.0],["2015-06-24",29.4522,29.6661,29.11,29.3394,46900.0],["2015-06-25",29.2617,29.4755,28.9856,29.0128,66300.0],["2015-06-26",28.9739,29.18,28.5656,28.585,80600.0],["2015-06-29",28.5073,28.5073,27.8695,27.994,149300.0],["2015-06-30",28.2701,28.2701,27.5312,27.7568,109000.0],["2015-07-01",27.8306,27.8929,26.5435,26.6913,161200.0],["2015-07-02",26.9635,27.0296,26.3958,26.7768,239600.0],["2015-07-06",26.5008,26.9363,26.0069,26.178,101800.0],["2015-07-07",26.1158,26.6252,25.8591,26.3919,76900.0],["2015-07-08",26.1352,26.4269,25.723,26.1585,99500.0],["2015-07-09",26.5241,26.5824,26.248,26.458,106800.0],["2015-07-10",26.5357,27.189,26.2091,26.8507,126600.0],["2015-07-13",24.4359,24.6848,22.0794,22.9544,4255800.0],["2015-07-14",23.141,24.8481,22.8688,23.7282,4275600.0],["2015-07-15",23.6426,24.0354,22.6938,22.8494,1182600.0],["2015-07-16",22.756,22.8455,22.13,22.235,1358600.0],["2015-07-17",22.1261,22.165,21.4028,21.6206,965100.0],["2015-07-20",21.6944,22.1416,21.0178,21.2861,843700.0],["2015-07-21",21.43,21.7489,21.1462,21.1462,386500.0],["2015-07-22",21.1462,21.4184,20.4462,20.4462,880800.0],["2015-07-23",20.6018,21.8422,20.4657,21.4611,1113600.0],["2015-07-24",21.4845,21.9005,21.3678,21.815,608100.0],["2015-07-27",21.6867,21.7839,21.4378,21.5428,158100.0],["2015-07-28",21.5933,21.8928,21.5195,21.7917,390600.0],["2015-07-29",21.7917,22.1805,21.5934,21.9939,364500.0],["2015-07-30",21.815,22.0678,21.4456,21.7761,286000.0],["2015-07-31",21.7095,22.3405,21.7095,21.8271,415600.0],["2015-08-03",21.831,21.9995,21.5331,21.9054,377000.0],["2015-08-04",21.9094,22.2151,21.1725,21.2274,200300.0],["2015-08-05",21.5135,21.5919,19.205,19.3657,929700.0],["2015-08-06",19.3774,19.3774,17.8959,18.6132,942000.0],["2015-08-07",18.5269,18.5269,17.9351,18.1076,472400.0],["2015-08-10",18.1076,18.6915,17.7587,18.4289,478800.0],["2015-08-11",18.3231,18.3898,17.7666,18.2095,371300.0],["2015-08-12",18.2173,18.8836,17.8528,18.7621,426300.0],["2015-08-13",18.6053,18.8052,18.4015,18.6288,234700.0],["2015-08-14",18.6288,18.8954,18.2722,18.7151,143400.0],["2015-08-17",18.7778,19.5969,18.7778,19.4049,215000.0],["2015-08-18",19.2951,19.887,19.2951,19.6636,308000.0],["2015-08-19",19.6753,20.2907,19.6753,20.1221,646300.0],["2015-08-20",20.1221,20.2475,19.8752,20.079,443000.0],["2015-08-21",19.9889,20.1378,19.4598,19.9066,508400.0],["2015-08-24",19.205,19.64,18.5387,18.9346,440100.0],["2015-08-25",19.5577,19.5577,18.6916,18.8131,320200.0],["2015-08-26",18.9855,18.9855,18.2369,18.911,478600.0],["2015-08-27",19.009,19.9418,19.009,19.4519,319000.0],["2015-08-28",19.4911,20.0281,19.4088,19.593,308100.0],["2015-08-31",19.6283,20.1182,18.8718,19.448,220800.0],["2015-09-01",19.2716,19.401,18.4407,18.5583,386900.0],["2015-09-02",18.6367,18.7699,18.0605,18.5701,320600.0],["2015-09-03",18.7151,19.0325,18.4211,18.6406,209200.0],["2015-09-04",18.5975,19.0482,18.4133,18.5309,138800.0],["2015-09-08",18.7229,18.7856,18.1036,18.3035,157900.0],["2015-09-09",18.186,18.3192,18.0018,18.0096,164000.0],["2015-09-10",18.1624,18.1859,17.7274,17.7705,338400.0],["2015-09-11",17.9469,17.9469,17.3629,17.4648,472600.0],["2015-09-14",17.4844,17.6568,17.3433,17.5079,317700.0],["2015-09-15",17.6451,17.841,16.8965,17.0101,1046900.0],["2015-09-16",17.1826,17.3198,16.7162,16.8769,459000.0],["2015-09-17",16.8847,17.1199,16.7593,16.9474,248000.0],["2015-09-18",16.6927,17.1865,16.6417,17.1669,251900.0],["2015-09-21",17.1081,17.3707,16.6574,17.0376,388700.0],["2015-09-22",16.9866,17.1512,16.6574,16.6966,211500.0],["2015-09-23",16.7162,16.7946,15.4777,15.5443,385400.0],["2015-09-24",15.5717,15.9715,14.6271,15.8931,453400.0],["2015-09-25",16.042,16.0656,15.7442,15.9127,479300.0],["2015-09-28",15.8735,15.8735,14.9681,15.0975,422100.0],["2015-09-29",15.2699,15.2895,13.9334,14.0196,264700.0],["2015-09-30",14.1686,15.074,14.0314,14.976,417900.0],["2015-10-01",14.9603,15.2503,14.7095,14.8427,379400.0],["2015-10-02",14.7016,15.2033,14.3018,14.9917,376200.0],["2015-10-05",15.1406,15.6305,15.1406,15.3875,223900.0],["2015-10-06",15.3483,15.7285,15.0661,15.5874,244000.0],["2015-10-07",15.7324,16.2145,15.654,16.1871,299600.0],["2015-10-08",16.0734,16.579,15.9754,16.3242,297000.0],["2015-10-09",16.3634,16.8965,16.3634,16.7083,282500.0],["2015-10-12",16.7358,16.7358,16.2498,16.2694,209000.0],["2015-10-13",16.1361,16.3987,15.7324,16.1322,288800.0],["2015-10-14",16.1792,16.4105,15.3953,15.799,109500.0],["2015-10-15",15.7285,15.8147,15.0857,15.5639,236600.0],["2015-10-16",15.6305,15.9049,15.556,15.5913,388600.0],["2015-10-19",15.5717,15.5717,15.07,15.1837,266600.0],["2015-10-20",15.4345,15.4345,15.0465,15.0975,218400.0],["2015-10-21",14.9995,15.1719,14.6585,14.7957,245300.0],["2015-10-22",14.7408,14.8349,13.8472,14.196,554200.0],["2015-10-23",14.2234,14.2705,13.6081,13.7884,338500.0],["2015-10-26",13.7727,14.0353,13.0398,13.4357,390100.0],["2015-10-27",13.3377,13.3612,12.5734,12.9144,857200.0],["2015-10-28",13.0555,14.2274,12.9732,13.8002,587200.0],["2015-10-29",13.8158,14.5056,13.7179,14.4586,482700.0],["2015-10-30",14.6293,15.7886,14.2919,15.3995,942400.0],["2015-11-02",15.471,16.3523,15.1018,16.3444,809400.0],["2015-11-03",16.2927,17.4162,16.1816,16.9914,578700.0],["2015-11-04",17.4083,18.115,17.3527,17.7259,1024200.0],["2015-11-05",17.7616,18.0673,16.9597,17.3527,373600.0],["2015-11-06",17.313,17.313,16.5945,16.7731,249500.0],["2015-11-09",16.9915,16.9994,16.3801,16.5071,218100.0],["2015-11-10",16.5825,17.6028,16.5428,17.3805,224600.0],["2015-11-11",17.3805,17.5949,16.0784,16.3285,1073400.0],["2015-11-12",16.2808,16.5508,15.868,16.0903,755600.0],["2015-11-13",16.2491,16.2689,15.8283,15.9513,504400.0],["2015-11-16",15.8799,16.6659,15.8799,16.5865,547000.0],["2015-11-17",16.4198,16.7136,15.0859,16.4754,1345500.0],["2015-11-18",16.3523,16.9398,15.8044,15.86,470300.0],["2015-11-19",15.7806,16.0823,14.8596,15.0859,484500.0],["2015-11-20",14.9866,15.0938,14.4943,14.7286,499800.0],["2015-11-23",14.8755,15.1732,14.5063,14.542,551000.0],["2015-11-24",14.7643,15.7608,14.4904,15.4432,702900.0],["2015-11-25",15.4789,16.5548,14.8794,15.8243,602600.0],["2015-11-27",15.8322,16.2967,15.467,16.2967,109400.0],["2015-11-30",16.5905,17.4242,16.0585,17.047,796100.0],["2015-12-01",17.0867,17.3884,14.3117,15.0184,4379600.0],["2015-12-02",14.6889,14.7048,13.8353,14.4745,15494600.0],["2015-12-03",14.2641,14.272,12.5927,12.954,6013400.0],["2015-12-04",12.7595,13.0691,12.1124,12.2394,6787800.0],["2015-12-07",11.9059,12.0171,10.4728,11.0722,6655800.0],["2015-12-08",10.7546,12.553,10.5244,12.2315,4415900.0],["2015-12-09",12.2315,13.9862,11.9297,13.6765,4588600.0],["2015-12-10",13.4225,13.9584,13.0175,13.0612,3681800.0],["2015-12-11",12.7317,12.9619,11.632,12.0449,3594400.0],["2015-12-14",11.9218,12.0568,11.3462,11.37,3488500.0],["2015-12-15",11.5526,11.9893,11.2429,11.8106,2895900.0],["2015-12-16",11.7392,12.9977,11.6558,12.7595,3191000.0],["2015-12-17",12.696,12.696,12.0091,12.4776,2393200.0],["2015-12-18",12.4458,13.3629,12.3029,13.1962,7342300.0],["2015-12-21",12.9421,13.9584,12.5411,13.9544,2400100.0],["2015-12-22",13.8671,14.8993,13.6765,14.5936,3059000.0],["2015-12-23",14.7405,15.2804,14.6293,15.1256,2231500.0],["2015-12-24",14.9191,15.1573,14.5817,14.7325,1068500.0],["2015-12-28",14.6373,14.9866,14.1688,14.9509,1447100.0],["2015-12-29",14.9906,15.2725,14.7167,14.9271,1161700.0],["2015-12-30",14.7802,15.0343,13.9862,14.8119,1487200.0],["2015-12-31",14.5976,16.0426,14.4546,15.6139,2052200.0],["2016-01-04",15.467,15.6575,14.9469,15.594,1202400.0],["2016-01-05",15.4273,15.6655,15.1216,15.4987,1178100.0],["2016-01-06",15.1176,15.205,13.9465,14.6214,1723300.0],["2016-01-07",14.0894,14.6849,13.6408,13.6646,1816100.0],["2016-01-08",13.9068,14.3316,13.7361,13.8631,1406700.0],["2016-01-11",13.7043,13.8989,12.4498,12.9897,2286600.0],["2016-01-12",13.2994,13.5654,12.0568,13.1009,2673100.0],["2016-01-13",13.0652,13.4304,11.5129,12.0449,2666400.0],["2016-01-14",11.8702,12.7396,11.7829,12.6761,1526400.0],["2016-01-15",12.2434,12.4022,11.4613,11.7154,2208900.0],["2016-01-19",11.7114,11.8424,10.5641,11.2509,2778800.0],["2016-01-20",10.7427,10.7427,9.4962,10.1036,3344500.0],["2016-01-21",10.1433,11.3382,10.0917,10.9968,3053600.0],["2016-01-22",11.5447,12.2037,11.3382,11.8265,2565800.0],["2016-01-25",11.6836,12.3863,10.9095,10.9293,2453000.0],["2016-01-26",11.1159,11.632,10.7507,11.5089,2020900.0],["2016-01-27",11.4176,11.6121,10.7507,11.2469,2806300.0],["2016-01-28",11.9059,12.3148,11.6122,11.6677,1547800.0],["2016-01-29",11.6796,12.2434,11.4851,12.2156,1537900.0],["2016-02-01",11.9694,12.1679,11.3819,12.0171,2028000.0],["2016-02-02",11.8274,11.9888,11.3187,11.7547,2003400.0],["2016-02-03",10.4993,10.6971,8.2388,8.8241,8496900.0],["2016-02-04",8.808,9.1632,8.3639,8.7595,5144800.0],["2016-02-05",8.594,8.6869,7.0843,8.1419,5332300.0],["2016-02-08",7.9764,7.9885,7.266,7.4476,4065800.0],["2016-02-09",7.3951,7.3951,6.834,7.2861,3654600.0],["2016-02-10",7.2982,7.488,7.0278,7.266,2216900.0],["2016-02-11",6.935,7.5526,6.6483,6.6726,3955300.0],["2016-02-12",6.8017,7.7019,6.5959,7.3871,3123000.0],["2016-02-16",7.5162,8.6344,7.496,8.4527,3219800.0],["2016-02-17",8.598,9.4619,8.5092,9.0623,3436100.0],["2016-02-18",9.0824,9.3327,8.6747,9.2601,2114000.0],["2016-02-19",9.1713,9.6355,8.808,9.4901,3718900.0],["2016-02-22",9.8817,10.2813,9.7364,10.245,3100300.0],["2016-02-23",10.0432,10.2934,9.809,10.027,3145800.0],["2016-02-24",9.5346,10.5558,9.4377,10.5114,2726600.0],["2016-02-25",10.4751,10.8222,10.2611,10.4953,2267000.0],["2016-02-26",10.6123,11.0483,10.1683,10.3257,2432900.0],["2016-02-29",10.2934,10.7415,10.1078,10.4711,2278600.0],["2016-03-01",10.5558,10.798,10.2208,10.7092,2916100.0],["2016-03-02",10.5276,11.1048,10.4186,10.8989,2836100.0],["2016-03-03",11.02,11.121,10.6567,10.798,3723200.0],["2016-03-04",10.8182,10.9353,10.4549,10.798,10139600.0],["2016-03-07",10.7778,11.0806,10.5437,10.7778,11891500.0],["2016-03-08",10.6971,10.7213,9.8252,9.8615,4442200.0],["2016-03-09",10.1118,10.3177,9.9342,10.2692,3090600.0],["2016-03-10",10.1804,10.2531,9.8454,10.0391,3637000.0],["2016-03-11",10.1885,10.8545,10.1199,10.58,2061400.0],["2016-03-14",10.4832,10.9877,10.4307,10.798,1252300.0],["2016-03-15",10.8061,11.4076,10.8061,11.2057,1625400.0],["2016-03-16",11.1694,12.1543,11.0402,11.9727,2540700.0],["2016-03-17",12.0978,12.4611,11.9686,11.9888,1953000.0],["2016-03-18",11.9242,12.1907,11.6255,11.7668,4199100.0],["2016-03-21",11.7668,11.8677,11.1169,11.4398,1745000.0],["2016-03-22",11.2098,11.787,11.1815,11.5811,904700.0],["2016-03-23",11.4802,11.6498,11.0402,11.1169,1092400.0],["2016-03-24",10.8344,11.5731,10.5639,11.2259,1185100.0],["2016-03-28",11.234,11.3389,10.7173,10.7536,947300.0],["2016-03-29",10.6769,10.8868,10.4872,10.7577,1356800.0],["2016-03-30",10.8989,11.4883,10.8989,11.2057,847100.0],["2016-03-31",11.1694,12.0131,11.1694,11.9848,1164900.0],["2016-04-01",11.4843,11.6982,11.2219,11.452,1128100.0],["2016-04-04",11.3712,11.4156,10.9676,11.0765,1287600.0],["2016-04-05",10.8989,11.1775,10.798,10.9554,925300.0],["2016-04-06",11.0725,11.5004,10.9756,11.2663,895700.0],["2016-04-07",11.2421,11.6296,11.121,11.5206,1273900.0],["2016-04-08",11.6296,12.1099,11.6296,11.7022,977600.0],["2016-04-11",11.7709,12.4571,11.7587,11.9727,1021400.0],["2016-04-12",12.013,12.562,11.9888,12.3118,1141700.0],["2016-04-13",12.3239,12.5217,11.9081,12.1099,960900.0],["2016-04-14",12.0494,12.1422,11.791,12.0373,860500.0],["2016-04-15",11.8556,12.449,11.7103,11.9404,1461700.0],["2016-04-18",11.6134,12.7518,11.5771,12.5096,1036500.0],["2016-04-19",12.6751,13.2483,12.6105,12.9051,1376600.0],["2016-04-20",12.8971,13.1756,12.5741,12.9859,1383300.0],["2016-04-21",13.0061,13.2725,12.9778,13.1433,1513100.0],["2016-04-22",13.1554,13.3895,13.0626,13.3532,1869500.0],["2016-04-25",13.3371,13.6317,12.7316,12.8648,1046200.0],["2016-04-26",12.9738,12.9738,12.6105,12.6912,1615100.0],["2016-04-27",12.8042,13.2563,12.5943,13.0908,1383500.0],["2016-04-28",13.0787,13.3532,12.8365,12.9818,1044900.0],["2016-04-29",13.2915,13.5662,12.9142,13.2013,1099300.0],["2016-05-02",13.2423,13.312,12.8896,13.152,884000.0],["2016-05-03",12.8527,12.9388,12.3892,12.6517,1454200.0],["2016-05-04",12.6517,12.8322,12.3769,12.5779,967200.0],["2016-05-05",12.8281,12.9675,12.5902,12.6722,669800.0],["2016-05-06",12.5615,12.7419,12.381,12.4303,1105300.0],["2016-05-09",12.4179,12.4385,12.0283,12.3031,1481400.0],["2016-05-10",12.3482,12.6353,12.299,12.3974,1021100.0],["2016-05-11",12.3892,12.8978,12.0366,12.7542,1034400.0],["2016-05-12",13.0208,13.0454,12.8527,12.9593,902700.0],["2016-05-13",12.8896,13.0167,12.6681,12.7296,404400.0],["2016-05-16",12.8896,13.111,12.787,12.9757,1573700.0],["2016-05-17",12.9142,13.1233,12.8363,12.988,1739600.0],["2016-05-18",13.0126,13.3079,12.7747,12.824,2674300.0],["2016-05-19",12.7747,13.2505,12.5164,13.0044,859500.0],["2016-05-20",13.0864,13.8082,12.9388,13.6031,1270800.0],["2016-05-23",13.5908,14.0133,13.5334,13.6975,840700.0],["2016-05-24",13.6975,13.9886,13.5867,13.6606,792900.0],["2016-05-25",13.8246,13.9804,13.4719,13.6524,922000.0],["2016-05-26",13.7057,13.7631,13.2833,13.3038,580300.0],["2016-05-27",13.2094,13.7631,13.1807,13.3407,600700.0],["2016-05-31",13.3325,13.4514,13.0331,13.0823,1521600.0],["2016-06-01",12.906,13.7016,12.9019,13.6647,996300.0],["2016-06-02",13.517,13.7549,13.4473,13.6237,1284500.0],["2016-06-03",13.6319,13.759,13.3735,13.6688,905300.0],["2016-06-06",13.7467,13.8533,13.5457,13.6688,756100.0],["2016-06-07",13.759,14.2921,13.6811,14.0871,1397700.0],["2016-06-08",14.2634,14.3208,13.8041,13.9763,1166500.0],["2016-06-09",13.7262,13.9927,13.7016,13.9845,1110700.0],["2016-06-10",13.7057,13.8984,13.4391,13.5375,2113100.0],["2016-06-13",13.3858,13.4719,13.2094,13.2874,1557400.0],["2016-06-14",13.2874,13.3284,12.824,13.0577,2661000.0],["2016-06-15",13.0659,13.2587,12.9183,13.1479,880900.0],["2016-06-16",13.0454,13.3817,12.9593,13.2546,718500.0],["2016-06-17",13.4473,13.5744,13.2341,13.3038,1598400.0],["2016-06-20",13.5252,13.9189,13.3981,13.6729,788700.0],["2016-06-21",13.636,13.9312,13.6073,13.7754,666200.0],["2016-06-22",13.8984,14.1199,13.5662,13.6073,1164500.0],["2016-06-23",13.7426,13.7959,13.4883,13.718,978900.0],["2016-06-24",13.0905,13.841,13.0905,13.3202,926100.0],["2016-06-27",13.1848,13.2382,12.5246,12.8855,1815900.0],["2016-06-28",13.2956,13.4719,12.8035,13.3776,844000.0],["2016-06-29",13.5293,14.0379,13.4104,13.8082,987600.0],["2016-06-30",13.7877,13.9435,13.5785,13.7918,834800.0],["2016-07-01",13.6893,13.8738,13.4637,13.4883,891500.0],["2016-07-05",13.1602,13.3817,12.8568,13.1315,1420300.0],["2016-07-06",12.9757,13.1151,12.7706,12.9593,1907400.0],["2016-07-07",13.0864,13.5334,12.9839,13.3489,1015200.0],["2016-07-08",13.3817,13.6729,13.23,13.5129,833000.0],["2016-07-11",13.558,13.7057,13.3899,13.4555,682600.0],["2016-07-12",13.5621,14.3782,13.5621,14.2839,1199900.0],["2016-07-13",14.2552,14.4029,13.5334,13.677,956000.0],["2016-07-14",13.8164,14.1035,13.6934,14.0051,625800.0],["2016-07-15",14.0748,14.1814,13.5785,13.6647,570000.0],["2016-07-18",13.5375,13.7385,13.4391,13.5334,821400.0],["2016-07-19",13.5498,13.6319,13.4227,13.5334,401500.0],["2016-07-20",13.3079,13.7221,13.3079,13.5662,1144200.0],["2016-07-21",13.5703,13.7139,13.2997,13.6401,862200.0],["2016-07-22",13.6442,13.8492,13.4309,13.841,942600.0],["2016-07-25",13.7426,13.8246,13.636,13.7508,808500.0],["2016-07-26",13.8451,14.1445,13.5703,13.6524,1013000.0],["2016-07-27",13.718,13.9107,13.4227,13.4432,2033000.0],["2016-07-28",13.353,13.7057,13.2423,13.6442,1300000.0],["2016-07-29",13.5359,13.6733,13.2735,13.5151,1703700.0],["2016-08-01",13.3818,13.4234,12.9361,13.0528,1646300.0],["2016-08-02",13.0819,13.2652,12.6446,13.0444,1826000.0],["2016-08-03",13.1152,13.7441,13.0694,13.7441,1833300.0],["2016-08-04",13.7191,13.8649,13.3776,13.8566,1072500.0],["2016-08-05",13.8108,13.9357,13.4817,13.5984,1035600.0],["2016-08-08",13.6317,13.8482,13.5442,13.7441,1079700.0],["2016-08-09",13.8191,13.919,13.5609,13.7608,938800.0],["2016-08-10",13.7316,13.8607,13.2443,13.4276,1367300.0],["2016-08-11",13.5525,13.6692,13.3276,13.5151,807700.0],["2016-08-12",13.7191,13.7983,13.5067,13.6608,855700.0],["2016-08-15",13.7899,13.9649,13.7275,13.7525,1459100.0],["2016-08-16",13.74,13.919,13.6483,13.8191,1245000.0],["2016-08-17",13.9065,13.9857,13.6941,13.74,805600.0],["2016-08-18",13.7233,13.9898,13.7233,13.9857,889700.0],["2016-08-19",13.969,14.1856,13.6108,13.9732,1321500.0],["2016-08-22",13.8524,14.1398,13.7566,13.994,1182500.0],["2016-08-23",14.0398,14.1356,13.8857,13.9024,847200.0],["2016-08-24",13.8482,14.1315,13.7816,13.944,833600.0],["2016-08-25",13.9898,14.0232,13.7774,13.9857,762900.0],["2016-08-26",14.0065,14.2772,13.8566,13.9399,409800.0],["2016-08-29",13.9024,14.1314,13.8399,13.9732,397700.0],["2016-08-30",13.9732,14.1606,13.7983,14.0273,942400.0],["2016-08-31",13.9149,14.0232,13.5734,13.7983,1038500.0],["2016-09-01",13.7566,13.9315,13.54,13.9107,629700.0],["2016-09-02",13.9732,14.0773,13.8191,13.9524,460800.0],["2016-09-06",14.044,14.1314,13.9232,14.0107,634800.0],["2016-09-07",14.0482,14.1939,13.8691,14.1356,1011800.0],["2016-09-08",14.2647,14.3105,14.1106,14.2522,1041000.0],["2016-09-09",14.1356,14.2023,13.7108,13.715,1085600.0],["2016-09-12",13.6025,13.7774,13.515,13.64,1207900.0],["2016-09-13",13.4193,13.5734,13.3068,13.3693,1536600.0],["2016-09-14",13.311,13.5317,13.1777,13.286,1824100.0],["2016-09-15",13.3235,13.4109,13.1902,13.2985,1708400.0],["2016-09-16",13.161,13.4776,13.161,13.4567,1059900.0],["2016-09-19",13.5525,13.6608,13.3276,13.4526,1062100.0],["2016-09-20",13.4193,13.4651,13.2193,13.2652,767000.0],["2016-09-21",13.3901,13.6358,13.336,13.6192,670200.0],["2016-09-22",13.74,13.8732,13.6358,13.7566,873500.0],["2016-09-23",13.6275,13.9149,13.6275,13.6858,989800.0],["2016-09-26",13.7608,14.0232,13.5983,13.665,779700.0],["2016-09-27",13.5275,13.6317,13.3276,13.4609,604700.0],["2016-09-28",13.5942,13.8149,13.3401,13.7691,1135100.0],["2016-09-29",13.7316,13.8649,13.6275,13.6608,517800.0],["2016-09-30",13.7983,14.1148,13.5026,14.1023,933600.0],["2016-10-03",13.9982,14.1398,13.5983,13.6192,1068800.0],["2016-10-04",13.6025,13.6067,13.2693,13.3651,916400.0],["2016-10-05",13.4901,13.5775,13.3485,13.4359,1137500.0],["2016-10-06",13.5067,13.5067,12.9445,13.1777,2087700.0],["2016-10-07",13.2443,13.3235,13.0652,13.1152,1729400.0],["2016-10-10",13.236,13.2818,13.0278,13.1111,1465800.0],["2016-10-11",13.0194,13.0861,12.7529,12.9736,1639500.0],["2016-10-12",12.9111,12.9153,12.5904,12.6446,1140600.0],["2016-10-13",12.6529,12.7404,12.553,12.6238,900600.0],["2016-10-14",12.6696,12.8153,12.5321,12.7779,1263100.0],["2016-10-17",12.6238,13.0652,12.6238,13.0611,1312700.0],["2016-10-18",13.1319,13.2318,13.0278,13.0361,761300.0],["2016-10-19",13.161,13.3276,13.1069,13.2277,3396300.0],["2016-10-20",13.186,13.3193,13.0569,13.2193,1299500.0],["2016-10-21",13.2402,13.2943,13.0153,13.211,700000.0],["2016-10-24",13.1985,13.6358,13.1985,13.5317,1470400.0],["2016-10-25",13.69,13.69,13.0194,13.1985,1395300.0],["2016-10-26",13.0319,13.3235,12.7737,13.2943,2028700.0],["2016-10-27",13.8233,14.3647,13.7525,14.0357,3078000.0],["2016-10-28",14.0773,14.1148,13.8482,13.9565,1611100.0],["2016-10-31",14.2106,14.298,14.044,14.1689,1997200.0],["2016-11-01",14.1689,14.7104,14.1689,14.3689,2737700.0],["2016-11-02",14.2188,14.3456,13.9101,13.9228,2400300.0],["2016-11-03",13.9693,14.0116,13.4493,13.5085,1855700.0],["2016-11-04",13.5042,13.6353,13.2125,13.5423,1639600.0],["2016-11-07",13.6691,13.7748,13.5719,13.6564,1855600.0],["2016-11-08",13.6395,13.796,13.6015,13.6099,1029500.0],["2016-11-09",13.5042,14.1596,13.4704,13.8678,2036300.0],["2016-11-10",13.889,14.0623,13.7706,13.9017,1546400.0],["2016-11-11",13.593,13.8213,13.4239,13.6311,1396100.0],["2016-11-14",13.6649,13.7917,13.4662,13.7494,2246300.0],["2016-11-15",13.8847,14.0496,13.6818,13.7368,1258800.0],["2016-11-16",13.6607,13.7833,13.4873,13.5085,1137600.0],["2016-11-17",13.6395,13.8805,13.5761,13.8044,1267200.0],["2016-11-18",13.8636,14.0158,13.7537,13.9355,848000.0],["2016-11-21",14.2991,14.6416,14.1934,14.4598,1667300.0],["2016-11-22",14.4428,14.5063,13.9228,14.1638,1678800.0],["2016-11-23",14.0708,14.3836,13.9651,14.261,1163600.0],["2016-11-25",14.2272,14.2991,14.0792,14.2061,239800.0],["2016-11-28",14.2357,14.2357,13.7241,13.7706,1292700.0],["2016-11-29",13.6142,13.648,13.3224,13.5507,2057100.0],["2016-11-30",14.0327,14.1427,13.686,13.889,1648300.0],["2016-12-01",14.0581,14.1807,13.3562,13.5296,2870300.0],["2016-12-02",13.538,13.648,13.3647,13.5296,1858300.0],["2016-12-05",13.6268,13.6649,13.3097,13.4323,1036200.0],["2016-12-06",13.3732,13.4789,13.1322,13.4028,1237800.0],["2016-12-07",13.4493,13.5127,13.3224,13.3985,1362100.0],["2016-12-08",13.6311,13.7748,13.4789,13.6776,3543300.0],["2016-12-09",13.7537,13.7833,13.5127,13.5972,2040600.0],["2016-12-12",13.7833,13.9355,13.6818,13.7494,2074600.0],["2016-12-13",13.796,13.8171,13.5803,13.6268,2011800.0],["2016-12-14",13.4323,13.7029,13.4239,13.4746,2382900.0],["2016-12-15",13.4028,13.6395,13.3224,13.5634,2969500.0],["2016-12-16",13.5888,13.8213,13.5507,13.7325,9836400.0],["2016-12-19",13.6903,13.796,13.4535,13.796,1681300.0],["2016-12-20",13.8256,13.9735,13.7833,13.889,1736100.0],["2016-12-21",13.8551,14.1384,13.7875,14.075,1315100.0],["2016-12-22",14.0792,14.2737,14.0665,14.1849,761700.0],["2016-12-23",14.1427,14.371,14.1427,14.278,530300.0],["2016-12-27",14.2484,14.3963,14.1934,14.278,716200.0],["2016-12-28",14.2695,14.4809,14.1553,14.1807,890900.0],["2016-12-29",14.1215,14.4006,14.0243,14.3879,917200.0],["2016-12-30",14.3625,14.6458,14.316,14.6373,1094400.0],["2017-01-03",14.7177,14.9756,14.4302,14.8826,4346700.0],["2017-01-04",15.0094,15.3054,14.946,14.9967,2682500.0],["2017-01-05",15.1489,15.2166,15.0517,15.1658,2765500.0],["2017-01-06",15.2504,15.335,15.1236,15.1616,1385600.0],["2017-01-09",15.1151,15.1362,14.798,14.9079,1252700.0],["2017-01-10",15.1489,15.1997,14.9079,14.9417,901200.0],["2017-01-11",15.0178,15.1827,14.9502,15.1109,662700.0],["2017-01-12",15.225,15.2884,14.9502,15.1066,402700.0],["2017-01-13",15.0559,15.3434,15.0305,15.1109,947500.0],["2017-01-17",15.2292,15.3645,15.1574,15.2673,1956100.0],["2017-01-18",15.2884,15.3772,15.1489,15.2208,1352800.0],["2017-01-19",15.2208,15.3223,15.077,15.1024,1145700.0],["2017-01-20",15.2335,15.3772,15.0897,15.2377,800400.0],["2017-01-23",15.2546,15.318,15.077,15.2039,1232800.0],["2017-01-24",15.2715,15.6901,15.2715,15.4576,1381700.0],["2017-01-25",15.4914,15.9607,15.4195,15.7916,1167300.0],["2017-01-26",15.9649,16.1848,15.8043,16.1721,1287400.0],["2017-01-27",16.189,16.2989,15.9776,16.2228,1263400.0],["2017-01-30",16.1975,16.1975,15.6859,15.8127,856900.0],["2017-01-31",15.8634,16.003,15.669,16.003,813900.0],["2017-02-01",15.9649,16.2397,15.8339,15.9818,1527900.0],["2017-02-02",16.0804,16.1233,15.9347,16.1233,2076800.0],["2017-02-03",16.1019,16.2905,16.1019,16.2819,1185400.0],["2017-02-06",16.2905,16.4191,16.2048,16.4105,632100.0],["2017-02-07",16.5263,16.672,16.1062,16.3119,1130900.0],["2017-02-08",16.2905,16.5263,16.029,16.3719,1190900.0],["2017-02-09",16.4748,16.6549,16.3634,16.6077,1162000.0],["2017-02-10",16.7406,16.8135,16.5434,16.5477,1127100.0],["2017-02-13",16.6377,16.702,16.3248,16.4234,1030900.0],["2017-02-14",16.5091,16.7363,16.2991,16.6377,929500.0],["2017-02-15",16.6377,16.6549,16.4405,16.6163,708100.0],["2017-02-16",16.8264,16.9035,16.2562,16.2948,924200.0],["2017-02-17",16.2176,16.4448,15.999,16.3934,852500.0],["2017-02-21",16.5906,16.7835,16.4748,16.6592,1397700.0],["2017-02-22",16.5863,16.6206,16.3548,16.3762,961200.0],["2017-02-23",16.5391,16.6506,16.2391,16.3419,719700.0],["2017-02-24",16.2991,16.3634,15.7203,15.9432,1117900.0],["2017-02-27",15.939,16.029,15.8447,15.9775,948800.0],["2017-02-28",16.0033,16.2733,15.8747,15.9518,1181300.0],["2017-03-01",16.1104,16.3891,16.0804,16.2991,1630400.0],["2017-03-02",16.2905,16.4705,16.2476,16.2905,988800.0],["2017-03-03",16.3548,16.4062,16.2048,16.2691,672000.0],["2017-03-06",16.2605,16.3634,16.0804,16.2476,700500.0],["2017-03-07",16.2519,16.3205,15.999,16.0418,873600.0],["2017-03-08",15.9518,16.2133,15.6903,15.7246,893100.0],["2017-03-09",15.5789,15.7546,15.2573,15.4074,1768900.0],["2017-03-10",15.5403,15.626,15.3602,15.4974,884500.0],["2017-03-13",15.4631,15.7418,15.4631,15.7118,822200.0],["2017-03-14",15.5874,15.6903,15.4245,15.5231,749700.0],["2017-03-15",15.5617,15.7932,15.3902,15.6646,968600.0],["2017-03-16",15.6946,15.7418,15.5017,15.6475,532900.0],["2017-03-17",15.6432,15.6432,15.3259,15.3259,2158800.0],["2017-03-20",15.2659,15.3517,15.0944,15.2702,1067700.0],["2017-03-21",15.2788,15.3516,14.9915,15.043,2622500.0],["2017-03-22",14.9873,15.1073,14.9401,15.0301,1089600.0],["2017-03-23",15.0216,15.2745,14.9787,15.0901,932100.0],["2017-03-24",15.193,15.3345,15.103,15.1802,620000.0],["2017-03-27",14.9787,15.2273,14.953,15.073,559500.0],["2017-03-28",15.1416,15.2016,15.0558,15.0816,1137600.0],["2017-03-29",15.0644,15.4803,15.0601,15.3645,523300.0],["2017-03-30",15.3988,15.4845,15.193,15.2831,465300.0],["2017-03-31",15.2873,15.4717,15.1845,15.4674,787500.0],["2017-04-03",15.4717,15.626,15.4331,15.6217,807800.0],["2017-04-04",15.6817,16.0461,15.5488,15.9818,1357100.0],["2017-04-05",16.149,16.1876,15.7589,15.8104,1122400.0],["2017-04-06",15.8918,16.179,15.8018,16.1747,1463300.0],["2017-04-07",16.149,16.2262,16.029,16.1147,746700.0],["2017-04-10",16.179,16.2219,15.9004,15.939,597100.0],["2017-04-11",15.9304,15.9861,15.7032,15.7375,462700.0],["2017-04-12",15.7332,15.7846,15.6603,15.6989,477500.0],["2017-04-13",15.656,15.7846,15.4974,15.566,673900.0],["2017-04-17",15.566,15.6046,15.3645,15.4888,1069500.0],["2017-04-18",15.4631,15.6903,15.3859,15.6903,671900.0],["2017-04-19",15.7032,15.8318,15.4374,15.5574,714100.0],["2017-04-20",15.6174,15.6174,15.3817,15.4674,654000.0],["2017-04-21",15.4331,15.4674,15.1716,15.2187,1085500.0],["2017-04-24",15.3688,15.6303,15.2188,15.5617,1719400.0],["2017-04-25",15.5403,15.8704,15.5403,15.7118,2291600.0],["2017-04-26",15.5746,15.7118,15.4545,15.6089,1412300.0],["2017-04-27",15.8018,15.969,15.1373,15.223,3274900.0],["2017-04-28",15.1759,15.3345,15.0344,15.103,1400900.0],["2017-05-01",15.1287,15.2359,15.043,15.1502,762000.0],["2017-05-02",15.1544,15.3902,15.0987,15.2359,1145500.0],["2017-05-03",15.2445,15.2573,14.9658,15.0644,1097300.0],["2017-05-04",14.9817,15.0862,14.4113,14.5115,1930000.0],["2017-05-05",14.5332,14.9643,14.4592,14.9251,1583400.0],["2017-05-08",14.9599,15.2081,14.8903,15.1297,1655500.0],["2017-05-09",15.1297,15.3257,15.0688,15.1471,2480500.0],["2017-05-10",15.2386,15.4519,15.1733,15.3561,853000.0],["2017-05-11",15.3997,15.404,15.2125,15.3387,1342500.0],["2017-05-12",15.404,15.5216,15.3039,15.3866,618200.0],["2017-05-15",15.6609,15.7132,15.4563,15.6043,819700.0],["2017-05-16",15.674,15.6783,15.4171,15.4171,777100.0],["2017-05-17",15.3257,15.3648,14.9251,15.0209,1147000.0],["2017-05-18",14.9033,15.1994,14.825,15.047,4839100.0],["2017-05-19",15.1297,15.4955,15.0818,15.391,1022000.0],["2017-05-22",15.5172,15.5434,15.3387,15.465,1289700.0],["2017-05-23",15.4955,15.5259,15.3823,15.465,1587800.0],["2017-05-24",15.478,15.5216,15.2212,15.2952,1224900.0],["2017-05-25",15.2908,15.4214,15.0383,15.1515,1103600.0],["2017-05-26",15.1602,15.1907,14.7771,14.825,1202100.0],["2017-05-30",14.7422,14.8467,14.3852,14.5768,1351700.0],["2017-05-31",14.629,14.7901,14.3286,14.3896,2437000.0],["2017-06-01",14.4288,14.7205,14.4113,14.4854,1716900.0],["2017-06-02",14.4288,14.5594,14.2938,14.3809,1978400.0],["2017-06-05",14.3243,14.5637,14.3112,14.4113,2581400.0],["2017-06-06",14.42,14.5986,14.42,14.5028,1423500.0],["2017-06-07",14.4462,14.629,14.2894,14.3112,1937100.0],["2017-06-08",14.2677,14.4026,14.198,14.3156,2004700.0],["2017-06-09",14.3068,14.5594,14.2764,14.4766,1251300.0],["2017-06-12",14.5594,14.6595,14.346,14.3678,3769200.0],["2017-06-13",14.4244,14.7509,14.3721,14.6552,4102200.0],["2017-06-14",14.6769,14.7335,14.3939,14.4462,2536800.0],["2017-06-15",14.3722,14.5245,14.2198,14.3722,2087800.0],["2017-06-16",14.5507,14.616,14.3634,14.4157,2739100.0],["2017-06-19",14.4723,14.542,14.2633,14.3112,1407800.0],["2017-06-20",14.1762,14.1936,13.7365,13.8279,1473200.0],["2017-06-21",13.8279,14.0021,13.5275,13.5406,1503700.0],["2017-06-22",13.5406,13.6189,13.4753,13.5493,1368100.0],["2017-06-23",13.558,13.9759,13.4448,13.9411,817600.0],["2017-06-26",13.9803,14.3025,13.9368,14.2415,2378800.0],["2017-06-27",14.2546,14.407,14.0326,14.0326,1789800.0],["2017-06-28",14.0674,14.3243,13.9498,14.1719,1387600.0],["2017-06-29",14.2111,14.4897,14.1632,14.2198,1615100.0],["2017-06-30",14.2764,14.6769,14.2067,14.542,3189100.0],["2017-07-03",14.5855,14.912,14.5637,14.9077,738700.0],["2017-07-05",14.8728,14.9817,14.6639,14.7161,5371100.0],["2017-07-06",14.7205,15.0601,14.4375,14.4897,977700.0],["2017-07-07",14.4897,14.7074,14.2677,14.6377,1541500.0],["2017-07-10",14.6247,14.7901,14.5289,14.5594,2062200.0],["2017-07-11",14.5986,14.8293,14.4941,14.7553,1183400.0],["2017-07-12",14.912,15.1167,14.8859,15.0078,1024100.0],["2017-07-13",15.0035,15.1733,14.9207,15.1689,1007900.0],["2017-07-14",15.1863,15.5433,15.182,15.5433,860100.0],["2017-07-17",15.4693,15.5825,15.4171,15.5477,2150500.0],["2017-07-18",15.5477,15.6087,15.4171,15.5956,2020300.0],["2017-07-19",15.6391,15.7697,15.5259,15.748,2249700.0],["2017-07-20",15.8568,15.97,15.7044,15.7306,2312600.0],["2017-07-21",15.7523,15.8133,15.5129,15.6043,1392700.0],["2017-07-24",15.6565,15.7567,15.4345,15.6522,1955800.0],["2017-07-25",15.7567,15.8263,15.5695,15.7828,1401700.0],["2017-07-26",15.8394,15.8699,15.674,15.7785,1076600.0],["2017-07-27",16.0223,16.0223,15.7262,15.761,846500.0],["2017-07-28",15.7872,15.8612,15.6348,15.6609,953700.0],["2017-07-31",15.6914,15.9221,15.6435,15.8264,1040800.0],["2017-08-01",15.9004,15.9961,15.7697,15.8742,913900.0],["2017-08-02",15.8612,15.8829,15.6478,15.8612,664500.0],["2017-08-03",15.8979,15.9377,15.5176,15.6149,1190400.0],["2017-08-04",15.6104,15.7564,15.438,15.553,1075800.0],["2017-08-07",15.5264,15.5972,15.4026,15.4114,1270200.0],["2017-08-08",15.2788,15.438,15.0621,15.1682,949600.0],["2017-08-09",15.1682,15.4999,15.1152,15.239,2277100.0],["2017-08-10",15.2744,15.3451,14.8454,14.8542,1044900.0],["2017-08-11",14.7835,14.9736,14.7348,14.7481,996800.0],["2017-08-14",14.8498,15.0709,14.8056,14.8587,1791400.0],["2017-08-15",14.8189,14.8189,14.6199,14.7083,1292100.0],["2017-08-16",14.7481,14.7835,14.3855,14.5049,1772900.0],["2017-08-17",14.4562,14.5491,14.3766,14.3988,1217500.0],["2017-08-18",14.3988,14.5668,14.3368,14.5447,627200.0],["2017-08-21",14.5712,14.5756,14.2263,14.2661,993900.0],["2017-08-22",14.3103,14.6376,14.2838,14.6066,750500.0],["2017-08-23",14.5358,15.0002,14.5358,14.8808,896700.0],["2017-08-24",14.8587,14.9648,14.7879,14.8321,1603200.0],["2017-08-25",14.8808,15.0002,14.8144,14.9604,816700.0],["2017-08-28",14.9913,15.0753,14.7791,14.8587,709800.0],["2017-08-29",14.7437,14.9825,14.642,14.9648,652000.0],["2017-08-30",14.9206,14.9692,14.8365,14.8587,1279300.0],["2017-08-31",14.9294,15.2124,14.7968,15.1771,1505800.0],["2017-09-01",15.2036,15.3761,15.1859,15.2876,841100.0],["2017-09-05",15.3318,15.3716,15.0223,15.0577,1457000.0],["2017-09-06",15.1063,15.1196,15.0046,15.0356,1415600.0],["2017-09-07",15.0046,15.1726,14.9029,15.1638,1092800.0],["2017-09-08",15.0621,15.1638,14.9604,15.0577,883500.0],["2017-09-11",15.0975,15.1859,15.0975,15.1417,1255500.0],["2017-09-12",15.1859,15.2124,15.1019,15.155,1201300.0],["2017-09-13",15.1682,15.3274,15.1284,15.3009,1112300.0],["2017-09-14",15.3672,15.4247,15.3097,15.4026,978200.0],["2017-09-15",15.3982,15.5839,15.3407,15.5353,2939900.0],["2017-09-18",15.4999,15.6679,15.4203,15.5662,706800.0],["2017-09-19",15.5972,15.6591,15.3363,15.354,1429900.0],["2017-09-20",15.3539,15.4778,15.1594,15.2345,973400.0],["2017-09-21",15.1948,15.2036,14.9338,15.0444,4161000.0],["2017-09-22",15.0311,15.2213,14.9029,15.1196,4157400.0],["2017-09-25",15.2434,15.6723,15.208,15.5662,2856600.0],["2017-09-26",15.5264,15.5751,15.239,15.4424,1010100.0],["2017-09-27",15.4645,15.5618,15.2522,15.553,1402400.0],["2017-09-28",15.5839,15.6237,15.3672,15.4291,948300.0],["2017-09-29",15.6193,15.8492,15.3805,15.4822,3066800.0],["2017-10-02",15.3628,15.7387,15.2876,15.6768,7207900.0],["2017-10-03",15.6856,15.7077,15.5972,15.6724,929800.0],["2017-10-04",15.6193,15.7918,15.5795,15.7166,648800.0],["2017-10-05",15.721,15.8935,15.7122,15.7873,707700.0],["2017-10-06",15.6989,15.836,15.5574,15.6812,997200.0],["2017-10-09",15.7077,15.7254,15.5662,15.5751,396200.0],["2017-10-10",15.6768,15.7166,15.4203,15.5043,1109300.0],["2017-10-11",15.491,15.5264,15.3363,15.4203,947600.0],["2017-10-12",15.3142,15.4026,15.2301,15.3584,464800.0],["2017-10-13",15.4645,15.4645,14.9957,15.239,1406200.0],["2017-10-16",15.2301,15.3982,15.1948,15.323,924200.0],["2017-10-17",15.2611,15.4291,15.2301,15.2965,583400.0],["2017-10-18",15.3628,15.3628,14.9736,15.0753,954100.0],["2017-10-19",14.9913,15.1948,14.9471,15.1815,915300.0],["2017-10-20",15.2434,15.2434,15.009,15.0798,686600.0],["2017-10-23",15.1063,15.1196,14.6243,14.7879,2425400.0],["2017-10-24",14.8233,14.9206,14.4474,14.6154,1311800.0],["2017-10-25",14.5668,14.6906,14.1511,14.3545,2575100.0],["2017-10-26",14.4916,15.1815,14.2705,15.093,2958600.0],["2017-10-27",15.1903,15.7387,15.1417,15.6193,1919900.0],["2017-10-30",15.6989,15.92,15.5706,15.6104,1729200.0],["2017-10-31",15.637,15.7785,15.4601,15.5928,1276300.0],["2017-11-01",15.7121,15.8315,15.5353,15.6016,2190900.0],["2017-11-02",15.5928,15.9023,15.3053,15.407,859600.0],["2017-11-03",15.4106,15.5141,15.2532,15.3476,1670900.0],["2017-11-06",15.2082,15.6805,15.2082,15.6085,1128000.0],["2017-11-07",15.622,15.8514,15.4691,15.8199,600100.0],["2017-11-08",15.7975,15.8514,15.6085,15.8199,1021600.0],["2017-11-09",15.739,15.8784,15.6175,15.712,1340300.0],["2017-11-10",15.721,15.8379,15.5231,15.6445,568800.0],["2017-11-13",15.5591,15.5995,15.2442,15.3521,932900.0],["2017-11-14",15.4601,15.4601,15.1137,15.1677,1934600.0],["2017-11-15",15.1452,15.4916,14.8798,15.4781,1377900.0],["2017-11-16",15.5411,15.622,15.3027,15.4871,846800.0],["2017-11-17",15.5006,15.6985,15.3251,15.5051,1022800.0],["2017-11-20",15.4646,15.8694,15.3746,15.748,1251000.0],["2017-11-21",15.8784,15.8964,15.4601,15.4646,1407100.0],["2017-11-22",15.5815,15.7705,15.4376,15.6805,1217200.0],["2017-11-24",15.7975,16.0628,15.784,15.9459,610600.0],["2017-11-27",15.9684,16.1258,15.8649,15.8739,2164700.0],["2017-11-28",15.8874,15.9504,15.4691,15.586,1260200.0],["2017-11-29",15.6085,15.7345,15.2937,15.4781,1916000.0],["2017-11-30",15.4736,16.3147,15.4736,16.1303,1572200.0],["2017-12-01",16.2293,16.5486,16.1753,16.2518,2490100.0],["2017-12-04",16.2878,16.3732,15.9504,16.0314,1950400.0],["2017-12-05",16.0943,16.4362,16.0224,16.3912,1563400.0],["2017-12-06",16.2968,16.3822,16.0449,16.0539,1114300.0],["2017-12-07",16.0404,16.2608,15.8559,16.2203,1087900.0],["2017-12-08",16.2833,16.4182,15.9954,16.0628,1592700.0],["2017-12-11",16.0449,16.7331,16.0359,16.6701,2161600.0],["2017-12-12",16.6656,16.9445,16.5307,16.7915,1380100.0],["2017-12-13",16.7691,17.0569,16.7286,16.913,1122000.0],["2017-12-14",16.913,17.3043,16.832,17.0659,1952800.0],["2017-12-15",16.8095,16.868,16.1528,16.2428,6546900.0],["2017-12-18",16.0628,16.6746,16.0134,16.4542,6423500.0],["2017-12-19",16.4272,16.5531,16.2473,16.3102,1556700.0],["2017-12-20",16.3732,16.4452,16.0179,16.2698,1806100.0],["2017-12-21",16.2293,16.5486,16.2023,16.3327,2351100.0],["2017-12-22",16.2518,16.3732,16.0269,16.1303,1893000.0],["2017-12-26",16.1483,16.2743,16.0494,16.1753,1325100.0],["2017-12-27",16.1843,16.1843,15.9684,15.9909,979100.0],["2017-12-28",15.9909,16.0538,15.8289,16.0134,1321200.0],["2017-12-29",16.1258,16.1843,15.8424,15.9549,1226000.0],["2018-01-02",16.0134,16.3237,15.9504,16.2113,1443600.0],["2018-01-03",16.2473,16.5307,16.1888,16.3507,2387500.0],["2018-01-04",16.4047,16.85,16.4047,16.6791,1146000.0],["2018-01-05",16.7106,16.8635,16.4317,16.5531,848500.0],["2018-01-08",16.5306,16.8005,16.4272,16.7601,1071200.0],["2018-01-09",16.8275,16.9085,16.6296,16.805,1064300.0],["2018-01-10",16.7915,17.1199,16.7241,16.8005,3281300.0],["2018-01-11",16.868,17.4033,16.823,17.2863,1547100.0],["2018-01-12",17.3358,17.4933,17.1874,17.4438,1837200.0],["2018-01-16",17.4888,17.7137,17.0884,17.2189,4038300.0],["2018-01-17",17.0344,17.0479,16.823,16.967,3495700.0],["2018-01-18",16.9445,17.0075,16.778,16.9445,1473000.0],["2018-01-19",16.9445,17.0389,16.7466,17.03,1132800.0],["2018-01-22",17.0299,17.5967,16.9715,17.5967,1438900.0],["2018-01-23",17.5337,17.6507,17.4123,17.5472,810000.0],["2018-01-24",17.5877,17.6417,17.3043,17.4708,4386800.0],["2018-01-25",17.5652,17.6462,17.2369,17.4798,3305300.0],["2018-01-26",17.6102,17.6462,17.3538,17.3988,994100.0],["2018-01-29",17.3583,17.4303,17.0389,17.0659,1282300.0],["2018-01-30",16.904,16.958,16.4677,16.823,4290900.0],["2018-01-31",16.922,17.0075,16.5217,16.7331,1494600.0],["2018-02-01",16.7241,17.2279,16.7241,17.0704,5577100.0],["2018-02-02",17.0192,17.1427,16.6124,16.6215,4963800.0],["2018-02-05",16.4067,17.0238,16.137,16.2695,1807500.0],["2018-02-06",16.009,16.6352,15.9998,16.5438,991900.0],["2018-02-07",16.4661,16.7769,16.1964,16.3061,1324200.0],["2018-02-08",16.3335,16.4204,15.8124,15.8718,1251500.0],["2018-02-09",16.0044,16.0455,15.465,15.9312,1894500.0],["2018-02-12",16.0912,16.4844,16.0821,16.4524,1156400.0],["2018-02-13",16.3792,16.7084,16.233,16.521,986900.0],["2018-02-14",16.4524,16.7861,16.3061,16.6627,1345200.0],["2018-02-15",16.7907,16.8912,16.3107,16.3884,1040800.0],["2018-02-16",16.329,16.521,16.1735,16.1827,1851000.0],["2018-02-20",16.2284,16.5255,16.1324,16.2238,904900.0],["2018-02-21",16.297,16.3152,16.0638,16.0821,813600.0],["2018-02-22",16.1827,16.2147,15.7941,15.8764,780000.0],["2018-02-23",15.9724,16.1507,15.8215,15.9495,1220000.0],["2018-02-26",16.0867,16.137,15.8032,16.1141,988100.0],["2018-02-27",16.1004,16.2467,15.913,16.0867,1085500.0],["2018-02-28",16.1735,16.233,15.753,15.785,2958800.0],["2018-03-01",15.8261,16.0364,15.657,15.9495,1167900.0],["2018-03-02",15.8444,15.9221,15.5975,15.8078,1259400.0],["2018-03-05",15.7758,16.265,15.7667,16.1004,3166700.0],["2018-03-06",16.1141,16.2284,15.8535,15.9861,735700.0],["2018-03-07",15.8581,16.0867,15.7255,15.9038,2917100.0],["2018-03-08",15.9678,16.0501,15.6707,15.7255,1146900.0],["2018-03-09",15.785,16.0455,15.7484,16.0272,2587500.0],["2018-03-12",16.0455,16.2741,15.9724,16.2192,1395100.0],["2018-03-13",16.2741,16.3152,16.0318,16.1644,674200.0],["2018-03-14",16.1781,16.1781,15.8261,15.8672,6320600.0],["2018-03-15",15.881,15.8992,14.4455,15.465,6605900.0],["2018-03-16",15.625,15.9952,15.6021,15.6981,2306200.0],["2018-03-19",15.6981,15.7072,15.1358,15.305,1786800.0],["2018-03-20",15.3233,15.401,14.889,15.2227,1902400.0],["2018-03-21",15.2455,15.5655,15.0261,15.3781,1570300.0],["2018-03-22",15.2547,15.465,14.9301,14.9941,1232000.0],["2018-03-23",15.1495,15.3324,14.9667,15.145,2106500.0],["2018-03-26",15.2775,15.5015,15.1404,15.4055,1784700.0],["2018-03-27",15.4284,15.4695,14.9027,15.0627,1764700.0],["2018-03-28",14.8981,15.1815,14.6741,14.9118,1572700.0],["2018-03-29",14.953,15.3507,14.9027,15.1038,1447900.0],["2018-04-02",15.0947,15.3735,14.6833,14.9301,7874000.0],["2018-04-03",14.9621,15.0444,14.4958,14.9895,1118400.0],["2018-04-04",14.7335,15.0398,14.473,14.9758,1049900.0],["2018-04-05",15.0307,15.2318,14.8615,15.1038,1041300.0],["2018-04-06",14.9575,15.1175,14.6284,14.7701,1039200.0],["2018-04-09",14.7655,14.9164,14.5918,14.6604,1653700.0],["2018-04-10",14.7473,15.0535,14.6741,14.9758,1584600.0],["2018-04-11",14.8661,15.209,14.8341,15.145,1828800.0],["2018-04-12",15.1404,15.241,14.7473,14.9118,2197900.0],["2018-04-13",14.9118,15.0124,14.7701,14.8204,1053700.0],["2018-04-16",15.0855,15.497,14.9118,15.433,2505800.0],["2018-04-17",15.5747,15.8855,15.4421,15.6752,1930900.0],["2018-04-18",15.7667,16.0455,15.5472,15.6981,1816700.0],["2018-04-19",15.6798,15.8627,15.3552,15.4924,2030400.0],["2018-04-20",15.5472,15.6935,15.3781,15.4787,1305200.0],["2018-04-23",15.5975,16.0775,15.5015,15.9632,2360100.0],["2018-04-24",15.977,15.9998,15.4695,15.4924,1472100.0],["2018-04-25",15.4147,15.5975,15.3141,15.4924,1368900.0],["2018-04-26",15.5747,15.6752,15.3964,15.4833,2244500.0],["2018-04-27",15.4513,15.7118,15.3233,15.6981,1428300.0],["2018-04-30",15.8855,16.4478,15.8124,16.1507,2477600.0],["2018-05-01",16.2147,16.457,16.1552,16.3335,2007700.0],["2018-05-02",16.3564,16.5027,16.2192,16.4204,1273300.0],["2018-05-03",16.3518,16.4478,16.0181,16.0867,1468500.0],["2018-05-04",16.095,16.2858,15.8717,16.2812,1358500.0],["2018-05-07",16.3603,16.5976,16.0904,16.1602,1014100.0],["2018-05-08",16.0764,16.1835,15.6484,16.1323,1826300.0],["2018-05-09",16.216,16.4673,16.1416,16.2579,1360700.0],["2018-05-10",16.2858,16.3417,16.1276,16.1881,812300.0],["2018-05-11",16.2021,16.3231,16.095,16.1137,1609600.0],["2018-05-14",16.1648,16.3091,15.9973,16.2765,2162000.0],["2018-05-15",16.2719,16.4301,16.1416,16.2812,1536400.0],["2018-05-16",16.2858,16.458,16.1881,16.3649,1156100.0],["2018-05-17",16.4115,16.8442,16.3835,16.6627,1815100.0],["2018-05-18",16.6255,16.8488,16.5371,16.7977,1398100.0],["2018-05-21",16.8675,17.2397,16.7977,17.1373,1554200.0],["2018-05-22",17.2071,17.4398,17.1141,17.263,2958800.0],["2018-05-23",17.1373,17.1699,16.8535,16.8907,1966700.0],["2018-05-24",16.8209,16.9466,16.5697,16.6348,1498700.0],["2018-05-25",16.4626,16.7139,16.1602,16.5417,1660400.0],["2018-05-29",16.5417,16.7465,16.4719,16.5883,1364800.0],["2018-05-30",16.6953,16.8302,16.4952,16.7837,1125600.0],["2018-05-31",16.6115,16.7837,16.579,16.7093,1035000.0],["2018-06-01",16.7139,16.9419,16.6208,16.793,1001700.0],["2018-06-04",16.8582,17.0536,16.7418,17.021,1101900.0],["2018-06-05",16.9373,17.1792,16.8768,16.9977,891700.0],["2018-06-06",16.9838,17.021,16.8023,16.9977,746700.0],["2018-06-07",17.0257,17.142,16.8907,17.021,1278300.0],["2018-06-08",17.0024,17.0582,16.6627,16.7186,1153300.0],["2018-06-11",16.6953,16.8721,16.5976,16.8488,1466100.0],["2018-06-12",16.9186,16.9512,16.6581,16.7418,1464300.0],["2018-06-13",16.7558,16.7604,16.4347,16.4952,858600.0],["2018-06-14",16.5417,16.6395,16.351,16.4533,1517500.0],["2018-06-15",16.3649,16.4115,16.0252,16.0346,1880800.0],["2018-06-18",15.9927,16.3835,15.9275,16.3696,1033700.0],["2018-06-19",16.2207,16.3137,16.0299,16.1183,1232700.0],["2018-06-20",16.2346,16.4673,16.123,16.4347,717000.0],["2018-06-21",16.4115,16.4487,16.1788,16.2858,560600.0],["2018-06-22",16.5604,16.6348,16.2021,16.3696,1193900.0],["2018-06-25",16.3556,16.3649,15.7693,15.9089,1127000.0],["2018-06-26",15.9275,16.1044,15.7507,16.0299,1083000.0],["2018-06-27",16.0392,16.1462,15.6902,15.7972,2261200.0],["2018-06-28",15.8205,16.0904,15.5925,15.7833,1080700.0],["2018-06-29",15.7786,15.9368,15.6065,15.8857,1981000.0],["2018-07-02",15.8903,15.9648,15.6344,15.7693,1104200.0],["2018-07-03",15.8717,16.0392,15.7368,15.8112,894200.0],["2018-07-05",15.8624,15.9136,15.76,15.8205,729700.0],["2018-07-06",15.7554,15.9415,15.7135,15.8531,788300.0],["2018-07-09",15.9089,16.0764,15.7507,15.9415,1012000.0],["2018-07-10",16.0066,16.0951,15.8066,15.8205,618700.0],["2018-07-11",15.7833,15.8205,15.5785,15.6623,921500.0],["2018-07-12",15.7414,15.881,15.5134,15.8205,1099300.0],["2018-07-13",15.774,15.9229,15.7368,15.7693,738500.0],["2018-07-16",15.8065,15.8438,15.6716,15.7135,1293000.0],["2018-07-17",15.6763,15.7833,15.5879,15.6344,1663600.0],["2018-07-18",15.8205,16.2905,15.7135,16.216,3018000.0],["2018-07-19",16.5976,16.6115,16.351,16.3835,1689200.0],["2018-07-20",16.4115,16.5417,16.0625,16.0811,1297000.0],["2018-07-23",16.0997,16.2905,16.0392,16.0392,1525500.0],["2018-07-24",16.1509,16.4719,16.1276,16.3044,2352700.0],["2018-07-25",16.3184,16.7279,16.2346,16.6488,1779900.0],["2018-07-26",16.8209,17.2397,16.7279,17.0024,2428900.0],["2018-07-27",17.0024,17.128,16.5697,16.6581,2131300.0],["2018-07-30",16.779,16.9698,16.7325,16.9,1670200.0],["2018-07-31",16.9186,17.0955,16.8302,16.9512,1306600.0],["2018-08-01",16.8954,17.142,16.8675,16.9931,1366500.0],["2018-08-02",17.0071,17.4212,16.9093,17.3793,1554200.0],["2018-08-03",17.3973,17.7096,17.3973,17.5535,1471900.0],["2018-08-06",17.5819,17.7475,17.5535,17.7144,1047100.0],["2018-08-07",17.5819,17.9652,17.5014,17.6576,1171200.0],["2018-08-08",17.5629,18.1072,17.5345,18.0362,2492400.0],["2018-08-09",18.0504,18.4148,18.0267,18.3202,2780200.0],["2018-08-10",18.2728,18.4621,17.9983,18.0362,8599400.0],["2018-08-13",18.0078,18.0977,17.6528,17.7049,1334600.0],["2018-08-14",17.8374,17.9841,17.5913,17.88,1670900.0],["2018-08-15",17.7854,17.7854,17.2742,17.4919,1082300.0],["2018-08-16",17.544,18.0788,17.4209,17.6907,958000.0],["2018-08-17",17.7191,17.7806,17.6197,17.6623,1570900.0],["2018-08-20",17.6529,17.7664,17.6529,17.7286,1911100.0],["2018-08-21",17.7948,17.8563,17.6339,17.6386,865600.0],["2018-08-22",17.6718,17.7901,17.5866,17.686,1140400.0],["2018-08-23",17.6528,17.6576,17.3784,17.4115,754800.0],["2018-08-24",17.4683,17.5203,17.0234,17.2032,1398000.0],["2018-08-27",17.1181,17.2742,17.0234,17.1181,1423500.0],["2018-08-28",17.0944,17.2364,16.995,17.0092,1683600.0],["2018-08-29",16.9903,17.0991,16.8436,16.8814,1953300.0],["2018-08-30",16.872,16.9382,16.6495,16.872,1172300.0],["2018-08-31",16.8436,16.9004,16.6306,16.7868,781500.0],["2018-09-04",16.7536,16.9287,16.6069,16.8861,1669500.0],["2018-09-05",16.8341,17.2411,16.7252,17.2032,1093400.0],["2018-09-06",17.1985,17.3074,16.9619,17.0518,1608500.0],["2018-09-07",16.9997,16.9997,16.6968,16.7962,1394600.0],["2018-09-10",16.8767,17.0802,16.8578,17.0755,1323000.0],["2018-09-11",17.0613,17.5014,17.0187,17.473,1511500.0],["2018-09-12",17.5156,17.6245,17.4257,17.4872,1808000.0],["2018-09-13",17.4919,17.5109,17.2174,17.3026,940700.0],["2018-09-14",17.2884,17.2884,16.9619,17.0707,1239400.0],["2018-09-17",17.066,17.1654,16.8388,16.8672,682200.0],["2018-09-18",16.8862,16.9808,16.7016,16.8625,1151000.0],["2018-09-19",16.9146,16.9146,16.4933,16.5028,1314600.0],["2018-09-20",16.5123,16.8625,16.4744,16.7726,2217300.0],["2018-09-21",16.8104,16.8152,16.5454,16.6069,1515000.0],["2018-09-24",16.6779,16.7394,16.4271,16.446,956500.0],["2018-09-25",16.446,16.4791,16.11,16.3277,1415200.0],["2018-09-26",16.3277,16.394,16.1242,16.2709,1582400.0],["2018-09-27",16.3324,16.4555,16.1857,16.4034,1217800.0],["2018-09-28",16.3703,16.4318,16.2283,16.4129,1557700.0],["2018-10-01",16.5643,16.8909,16.4649,16.711,1317300.0],["2018-10-02",16.7536,16.7962,16.5454,16.6117,985700.0],["2018-10-03",16.6874,16.9335,16.5691,16.7962,1854400.0],["2018-10-04",16.7868,16.8767,16.6259,16.73,845100.0],["2018-10-05",16.7205,16.9098,16.6685,16.8388,930000.0],["2018-10-08",16.8388,16.9903,16.7442,16.8436,621100.0],["2018-10-09",16.7394,16.9571,16.7158,16.9288,642300.0],["2018-10-10",16.8483,16.9429,16.6211,16.659,1122500.0],["2018-10-11",16.6117,16.782,16.3466,16.4413,1340300.0],["2018-10-12",16.6259,16.7063,16.1621,16.6022,1998600.0],["2018-10-15",16.6495,16.7205,16.394,16.4697,1316600.0],["2018-10-16",16.5691,16.9477,16.4981,16.8152,1605500.0],["2018-10-17",16.8625,16.8625,16.4176,16.4649,1552100.0],["2018-10-18",16.375,16.6306,16.323,16.3466,1577500.0],["2018-10-19",16.3656,16.5123,16.3088,16.3419,1390100.0],["2018-10-22",16.3798,16.4413,16.0153,16.1668,830400.0],["2018-10-23",15.9018,16.375,15.5231,16.2425,1928300.0],["2018-10-24",16.2188,16.2188,15.6651,15.6793,1441700.0],["2018-10-25",15.8402,15.9538,15.561,15.6131,1192500.0],["2018-10-26",15.561,15.6415,15.2865,15.4143,1346000.0],["2018-10-29",15.5231,15.8734,15.3764,15.5799,1969000.0],["2018-10-30",15.5657,16.0011,15.5231,15.9633,1973500.0],["2018-10-31",16.0863,16.3419,15.897,15.9065,4056100.0],["2018-11-01",16.0911,16.6543,16.0721,16.3277,1916900.0],["2018-11-02",16.4907,16.5389,15.8687,15.9121,1571100.0],["2018-11-05",16.0567,16.5148,16.0471,16.4425,2085000.0],["2018-11-06",16.4376,16.4666,16.2014,16.3942,1698300.0],["2018-11-07",16.5678,16.6257,16.2496,16.4039,1940700.0],["2018-11-08",16.3942,16.7945,16.2785,16.375,1577400.0],["2018-11-09",16.3412,16.3412,15.8735,16.0374,1183600.0],["2018-11-12",16.0953,16.0953,15.6565,15.6806,662600.0],["2018-11-13",15.724,15.9024,15.4926,15.5263,2328700.0],["2018-11-14",15.671,15.7626,15.2756,15.4443,1356300.0],["2018-11-15",15.536,15.9217,15.3817,15.9121,894800.0],["2018-11-16",15.941,16.3412,15.8156,16.293,1132400.0],["2018-11-19",16.3267,16.4521,16.0133,16.1435,1170600.0],["2018-11-20",15.9699,16.0085,15.3431,15.6179,2181200.0],["2018-11-21",15.6854,16.0278,15.6854,15.8397,1865000.0],["2018-11-23",15.5793,15.7529,15.4299,15.6806,332900.0],["2018-11-26",15.7867,15.941,15.6565,15.806,728400.0],["2018-11-27",15.724,15.8928,15.5649,15.589,1312200.0],["2018-11-28",15.6758,16.0519,15.5552,16.023,4271400.0],["2018-11-29",15.8976,16.1049,15.8301,15.9265,1847200.0],["2018-11-30",15.8831,16.0085,15.6565,15.9747,1478500.0],["2018-12-03",16.2544,16.7221,16.2544,16.616,2213900.0],["2018-12-04",16.5244,16.9439,16.4184,16.51,2165000.0],["2018-12-06",16.3942,16.6498,16.0422,16.6498,2266700.0],["2018-12-07",16.7366,16.9102,16.3074,16.4425,2226600.0],["2018-12-10",16.346,16.4232,15.8831,16.0471,1607000.0],["2018-12-11",16.2014,16.2544,15.7722,15.859,1450900.0],["2018-12-12",16.0181,16.0615,15.8204,15.9024,2083000.0],["2018-12-13",15.9024,16.2785,15.9024,16.2544,3126900.0],["2018-12-14",16.1001,16.4087,16.0808,16.2496,4171900.0],["2018-12-17",16.1339,16.1676,15.7095,15.8638,3435100.0],["2018-12-18",15.9024,15.9313,15.3865,15.5263,2495700.0],["2018-12-19",15.5601,15.724,15.1743,15.3817,3876300.0],["2018-12-20",15.237,15.4492,14.6921,14.8754,3437500.0],["2018-12-21",14.8079,15.0345,14.4269,14.6005,4552000.0],["2018-12-24",14.451,14.4993,13.9014,13.9062,1961300.0],["2018-12-26",13.9833,14.8127,13.6554,14.8127,4427000.0],["2018-12-27",14.5475,14.7018,13.7519,14.5957,6137100.0],["2018-12-28",14.6343,14.7307,14.1955,14.5571,4772900.0],["2018-12-31",14.6102,14.7982,14.4414,14.6102,2232000.0],["2019-01-02",14.4607,15.02,14.3209,14.8079,1643800.0],["2019-01-03",14.8705,15.0489,14.7307,14.9284,1331100.0],["2019-01-04",15.2225,15.8494,15.1357,15.6999,2414700.0],["2019-01-07",15.7578,16.1965,15.671,15.9121,2140700.0],["2019-01-08",16.1628,16.4087,16.0133,16.2255,2032300.0],["2019-01-09",16.4328,16.6257,16.2592,16.4184,2865400.0],["2019-01-10",16.3846,16.3846,16.0085,16.2014,1576000.0],["2019-01-11",16.1965,16.1965,15.8928,15.9892,1218200.0],["2019-01-14",15.9362,16.1387,15.7915,15.8831,1637500.0],["2019-01-15",15.9651,16.1001,15.7867,16.0085,1916600.0],["2019-01-16",16.076,16.1917,15.9217,16.1049,1779600.0],["2019-01-17",16.0615,16.2255,15.9844,16.1339,1186400.0],["2019-01-18",16.2785,16.4569,16.2158,16.4473,1163600.0],["2019-01-22",16.3942,16.5293,15.9603,16.023,1678900.0],["2019-01-23",16.0905,16.3074,15.9555,16.1339,2056000.0],["2019-01-24",16.1387,16.2448,16.0326,16.158,1042500.0],["2019-01-25",16.2833,16.4328,16.211,16.4039,1722100.0],["2019-01-28",16.3026,16.4087,16.2496,16.3942,1761400.0],["2019-01-29",16.481,16.5919,16.4184,16.5293,1459300.0],["2019-01-30",16.6353,17.0404,16.5293,16.9632,1449400.0],["2019-01-31",17.1561,17.2863,16.7945,16.9343,2384200.0],["2019-02-01",16.9729,17.2381,16.8716,17.2043,2322200.0],["2019-02-04",17.223,17.3507,17.0167,17.2966,2268200.0],["2019-02-05",17.2917,17.3949,17.1935,17.2868,1711900.0],["2019-02-06",17.0904,17.2721,16.9578,17.0462,1633900.0],["2019-02-07",16.7417,16.8645,16.1475,16.4568,3381100.0],["2019-02-08",16.2899,16.4028,15.7939,16.0836,1760800.0],["2019-02-11",16.0885,16.1131,15.8577,16.0247,1292200.0],["2019-02-12",16.1966,16.3881,16.1376,16.3586,1882900.0],["2019-02-13",16.4225,16.722,16.3341,16.6729,2920300.0],["2019-02-14",16.722,16.8596,16.5944,16.8104,2994900.0],["2019-02-15",16.8645,16.9676,16.7908,16.8645,978500.0],["2019-02-19",16.8104,17.3065,16.781,17.1493,1873300.0],["2019-02-20",17.1935,17.1935,16.7368,16.7712,2074900.0],["2019-02-21",16.8104,16.8645,16.5305,16.5894,1965600.0],["2019-02-22",16.6435,16.835,16.5109,16.5305,1420700.0],["2019-02-25",16.5403,16.6533,16.4274,16.5796,1088400.0],["2019-02-26",16.5944,16.6729,16.3488,16.4077,1473800.0],["2019-02-27",16.4912,16.6975,16.226,16.6975,2109800.0],["2019-02-28",16.8055,16.8055,16.2653,16.285,3635500.0],["2019-03-01",16.3832,16.5158,16.1327,16.2948,1461400.0],["2019-03-04",16.3095,16.3635,16.0345,16.1475,1474400.0],["2019-03-05",16.0738,16.226,16.005,16.0591,1054900.0],["2019-03-06",16.0443,16.064,15.8675,15.9657,733000.0],["2019-03-07",15.9657,16.3537,15.8577,16.3243,1192000.0],["2019-03-08",16.1917,16.3881,16.0247,16.339,895100.0],["2019-03-11",16.4077,16.6779,16.3979,16.6091,2412800.0],["2019-03-12",16.6435,16.722,16.4176,16.5354,1103900.0],["2019-03-13",16.5845,16.6238,16.4126,16.4225,1108100.0],["2019-03-14",16.3783,16.506,16.28,16.3635,927500.0],["2019-03-15",16.3243,16.4176,16.1769,16.2015,2508900.0],["2019-03-18",16.2801,16.5845,16.2162,16.5747,940500.0],["2019-03-19",16.6582,16.8448,16.5551,16.6238,1322000.0],["2019-03-20",16.56,16.8792,16.5011,16.6778,1948800.0],["2019-03-21",16.6582,16.9872,16.5894,16.8596,1445000.0],["2019-03-22",16.7662,16.835,16.5698,16.5698,863700.0],["2019-03-25",16.5354,16.5551,16.2162,16.285,1203800.0],["2019-03-26",16.3979,16.56,16.1573,16.3341,1087300.0],["2019-03-27",16.3144,16.4028,16.1818,16.2801,1018200.0],["2019-03-28",16.2506,16.3586,16.1082,16.3144,1369800.0],["2019-03-29",16.4274,16.4372,16.1033,16.1524,1472000.0],["2019-04-01",16.2064,16.4568,16.1917,16.3193,1737800.0],["2019-04-02",16.3095,16.4765,16.2506,16.4028,1099700.0],["2019-04-03",16.506,16.5256,16.2113,16.3193,942400.0],["2019-04-04",16.3685,16.4372,16.0934,16.1278,1268100.0],["2019-04-05",16.1033,16.2702,16.1033,16.1524,1423800.0],["2019-04-08",16.1524,16.285,16.1376,16.1867,3628300.0],["2019-04-09",16.1769,16.1769,15.9608,16.0099,1901200.0],["2019-04-10",16.0541,16.1524,15.951,15.9657,1132900.0],["2019-04-11",15.9657,16.1229,15.8872,16.0591,1051600.0],["2019-04-12",16.2015,16.2015,16.0198,16.0836,1115500.0],["2019-04-15",16.0836,16.1082,15.9608,16.0099,1429100.0],["2019-04-16",16.1425,16.1425,15.8774,15.9657,1098000.0],["2019-04-17",15.9559,16.0247,15.7153,15.7153,1638100.0],["2019-04-18",15.7153,15.7448,15.401,15.5925,2429000.0],["2019-04-22",15.7104,15.9314,15.6711,15.9166,1203100.0],["2019-04-23",15.9707,16.0541,15.9166,15.9707,1307600.0],["2019-04-24",16.0345,16.0345,15.8331,15.9461,1186800.0],["2019-04-25",15.9314,15.9657,15.7791,15.9461,948600.0],["2019-04-26",15.9461,15.9608,15.7644,15.9559,612200.0],["2019-04-29",15.9608,16.0738,15.8626,16.0591,560700.0],["2019-04-30",16.2506,16.2702,15.843,15.843,1248400.0],["2019-05-01",15.8823,16.0149,15.7742,15.9412,950800.0],["2019-05-02",15.8872,15.8872,15.5974,15.6318,1102400.0],["2019-05-03",15.6613,15.8331,15.6613,15.8037,588700.0],["2019-05-06",15.7202,15.9854,15.7202,15.9363,1230000.0],["2019-05-07",15.7791,16.1769,15.6711,15.8086,2914900.0],["2019-05-08",15.4566,15.6873,15.3012,15.5619,7537900.0],["2019-05-09",15.602,15.602,15.1659,15.3965,2095800.0],["2019-05-10",15.4917,15.7825,15.3413,15.7123,4057500.0],["2019-05-13",15.6171,15.6823,15.3363,15.3413,2283300.0],["2019-05-14",15.4316,15.7073,15.3664,15.5118,2197300.0],["2019-05-15",15.5068,15.8026,15.4216,15.7424,2342600.0],["2019-05-16",15.7926,16.0282,15.7675,15.9079,1916600.0],["2019-05-17",15.8627,15.9079,15.6672,15.7424,4016400.0],["2019-05-20",15.7424,15.7524,15.6171,15.7174,4246700.0],["2019-05-21",15.7976,16.1184,15.7274,16.0432,1487700.0],["2019-05-22",16.0432,16.1285,15.9831,16.0783,1222700.0],["2019-05-23",15.9179,15.9179,15.3614,15.6371,2241800.0],["2019-05-24",15.7575,15.7725,15.5218,15.7324,1636200.0],["2019-05-28",15.8176,15.8176,15.5018,15.597,4145900.0],["2019-05-29",15.4717,15.6472,15.2912,15.6171,1574000.0],["2019-05-30",15.6572,15.6572,15.3313,15.3413,1618900.0],["2019-05-31",15.231,15.4316,15.1408,15.3313,1837300.0],["2019-06-03",15.4165,15.6221,15.3564,15.5268,1113000.0],["2019-06-04",15.6321,15.7173,15.577,15.6873,1541900.0],["2019-06-05",15.7023,15.7023,15.4316,15.5669,1308400.0],["2019-06-06",15.5519,15.6973,15.5218,15.572,1322000.0],["2019-06-07",15.6121,15.7123,15.5519,15.572,1650700.0],["2019-06-10",15.6572,15.6572,15.4566,15.5519,1492200.0],["2019-06-11",15.6271,15.8176,15.6071,15.7174,1849900.0],["2019-06-12",15.7173,15.8477,15.6572,15.6672,1060300.0],["2019-06-13",15.7875,15.9179,15.6973,15.8176,1079200.0],["2019-06-14",15.8126,15.8126,15.6421,15.6672,2142800.0],["2019-06-17",15.6622,15.7575,15.602,15.6873,1207800.0],["2019-06-18",15.7424,15.973,15.6973,15.8627,1589800.0],["2019-06-19",15.8678,15.8928,15.6772,15.7875,1511500.0],["2019-06-20",15.9831,16.1936,15.8577,15.9831,1616700.0],["2019-06-21",16.0131,16.3089,16.0031,16.2889,5742000.0],["2019-06-24",16.3089,16.3089,16.1335,16.1636,1676400.0],["2019-06-25",16.2037,16.2037,15.958,15.973,1497700.0],["2019-06-26",16.0332,16.1285,15.9379,15.953,1130000.0],["2019-06-27",15.948,16.0232,15.8978,15.958,1084100.0],["2019-06-28",16.0031,16.1385,15.9229,16.1385,1056900.0],["2019-07-01",16.2939,16.334,16.0482,16.1736,2072600.0],["2019-07-02",16.1686,16.1936,15.8828,16.0382,1308300.0],["2019-07-03",16.1084,16.2889,16.0432,16.1686,758100.0],["2019-07-05",16.1435,16.344,16.1184,16.2989,911600.0],["2019-07-08",16.2738,16.3691,16.1786,16.1786,1015900.0],["2019-07-09",16.1786,16.2037,15.9279,15.9881,2297700.0],["2019-07-10",16.0432,16.2187,15.963,16.1134,1281600.0],["2019-07-11",16.1435,16.3039,16.1184,16.2287,2542300.0],["2019-07-12",16.2588,16.314,16.2137,16.2538,1326200.0],["2019-07-15",16.2839,16.2939,16.1535,16.1786,1209200.0],["2019-07-16",16.1736,16.1836,15.943,15.9781,1711400.0],["2019-07-17",16.0282,16.0382,15.7424,15.7575,2165400.0],["2019-07-18",15.7173,15.7474,15.4968,15.5469,2346500.0],["2019-07-19",15.592,15.6622,15.3664,15.5068,2978100.0],["2019-07-22",15.5419,15.8377,15.5419,15.8126,2287600.0],["2019-07-23",15.8427,15.9329,15.6873,15.7274,1915100.0],["2019-07-24",15.7424,15.9229,15.6772,15.7825,1659600.0],["2019-07-25",15.8176,15.8678,15.3965,15.4366,2603800.0],["2019-07-26",15.4717,15.4717,15.0506,15.1408,4492600.0],["2019-07-29",15.216,15.2461,14.1481,14.2935,16465500.0],["2019-07-30",14.5743,14.7899,14.5291,14.7297,9079900.0],["2019-07-31",14.8149,14.9001,14.5542,14.7146,3130900.0],["2019-08-01",15.0004,15.1358,14.6796,14.7397,3087600.0],["2019-08-02",14.7336,14.9542,14.6823,14.8105,2304900.0],["2019-08-05",14.631,14.631,14.0564,14.1693,4467200.0],["2019-08-06",14.2616,14.3796,13.8666,13.9846,2982400.0],["2019-08-07",13.9692,14.0256,13.7332,13.9127,3286700.0],["2019-08-08",13.923,14.159,13.8666,14.1077,2733800.0],["2019-08-09",14.1385,14.1436,13.9179,14.0359,1962900.0],["2019-08-12",14.1026,14.1026,13.7999,13.8358,1818700.0],["2019-08-13",13.7742,14.0102,13.7435,13.9025,1779900.0],["2019-08-14",13.7486,13.7691,13.2612,13.5844,3988000.0],["2019-08-15",13.5434,13.7281,13.4921,13.6203,3519800.0],["2019-08-16",13.6101,13.9487,13.5998,13.9025,1913700.0],["2019-08-19",14.2,14.3693,14.0102,14.1846,3801500.0],["2019-08-20",14.1949,14.3334,14.1487,14.2462,2172800.0],["2019-08-21",14.2616,14.4873,14.2565,14.3796,2280300.0],["2019-08-22",14.4258,14.4463,14.2462,14.2924,1911100.0],["2019-08-23",14.2154,14.277,13.9846,14.0205,2610000.0],["2019-08-26",14.1077,14.2052,14.0154,14.0564,1007700.0],["2019-08-27",14.082,14.2308,13.9179,13.9846,1235300.0],["2019-08-28",14.041,14.2667,13.8614,14.1179,3805300.0],["2019-08-29",14.1898,14.513,14.1846,14.3591,2239500.0],["2019-08-30",14.4206,14.5591,14.318,14.318,2745300.0],["2019-09-03",14.1436,14.3232,14.1231,14.3129,1491800.0],["2019-09-04",14.4771,14.6156,14.4463,14.4822,1564500.0],["2019-09-05",14.6002,14.8156,14.5489,14.6207,1841500.0],["2019-09-06",14.6002,14.6771,14.4514,14.5643,971600.0],["2019-09-09",14.631,14.831,14.6207,14.7797,1605000.0],["2019-09-10",14.7746,14.9131,14.6412,14.7643,2060200.0],["2019-09-11",14.8002,14.9285,14.6515,14.7643,2209500.0],["2019-09-12",14.713,14.7695,14.6002,14.6771,1266600.0],["2019-09-13",14.8464,15.0054,14.7592,14.8926,3462400.0],["2019-09-16",15.2312,15.4723,14.9234,14.9695,3311900.0],["2019-09-17",14.9695,15.185,14.8413,15.0619,1691000.0],["2019-09-18",15.0619,15.2979,15.0003,15.2722,1782000.0],["2019-09-19",15.3081,15.4261,15.2055,15.3338,3286600.0],["2019-09-20",15.3646,15.5031,15.2107,15.421,3978800.0],["2019-09-23",15.3902,15.5236,15.2979,15.5236,1969700.0],["2019-09-24",15.5236,15.6621,15.2722,15.3697,3285900.0],["2019-09-25",15.3697,15.3902,14.8567,15.0568,4117200.0],["2019-09-26",15.0157,15.0978,14.4771,14.595,3884000.0],["2019-09-27",14.4924,14.631,14.0666,14.2308,3795400.0],["2019-09-30",14.2667,14.5027,14.2154,14.3693,4396500.0],["2019-10-01",14.3693,14.554,14.3642,14.4617,2322100.0],["2019-10-02",14.3847,14.5078,14.2154,14.318,1648800.0],["2019-10-03",14.2462,14.4052,14.1795,14.2565,1429800.0],["2019-10-04",14.3334,14.3334,14.0769,14.2308,2349500.0],["2019-10-07",14.2565,14.2719,14.0564,14.0564,1403900.0],["2019-10-08",14.0051,14.0307,13.7075,13.8768,1906400.0],["2019-10-09",13.9384,14.0051,13.646,13.7486,2464300.0],["2019-10-10",13.7742,13.8666,13.6716,13.7486,1610000.0],["2019-10-11",13.7999,13.8768,13.6922,13.8409,2530600.0],["2019-10-14",13.8204,13.9897,13.7742,13.8255,1781400.0],["2019-10-15",13.8255,14.041,13.8101,13.9281,2029500.0],["2019-10-16",13.9127,14.118,13.8768,14.0102,1567800.0],["2019-10-17",14.0307,14.1077,13.7229,13.7229,1687800.0],["2019-10-18",13.7383,13.8255,13.6306,13.7486,2207600.0],["2019-10-21",13.7742,13.8307,13.6819,13.7691,1502200.0],["2019-10-22",13.8358,14.0564,13.7948,13.923,1118200.0],["2019-10-23",13.9384,13.9846,13.8512,13.8922,1324500.0],["2019-10-24",13.9333,13.9743,13.6768,13.7486,1368900.0],["2019-10-25",13.7486,13.8307,13.6819,13.7281,1594700.0],["2019-10-28",13.7588,13.8307,13.451,13.4716,1913400.0],["2019-10-29",13.487,13.5639,13.3433,13.4357,2993200.0],["2019-10-30",13.4664,13.6255,13.3433,13.5177,3256700.0],["2019-10-31",13.6511,13.7024,13.3638,13.528,3952800.0],["2019-11-01",13.6744,13.7112,13.2531,13.6375,2922400.0],["2019-11-04",13.706,14.1009,13.6954,13.9008,3085000.0],["2019-11-05",13.9534,13.9798,13.5849,13.706,2080900.0],["2019-11-06",13.6007,13.6375,13.2795,13.2953,3024200.0],["2019-11-07",13.3479,13.3953,12.8108,13.1215,4629500.0],["2019-11-08",13.111,13.111,12.8477,13.032,2765300.0],["2019-11-11",12.953,13.032,12.6107,12.6318,3880400.0],["2019-11-12",12.6423,12.8951,12.537,12.5739,4293800.0],["2019-11-13",12.5528,12.6529,12.3369,12.4001,5341300.0],["2019-11-14",12.4791,12.537,12.2738,12.3317,4277300.0],["2019-11-15",12.3633,12.4896,12.2948,12.4528,3435500.0],["2019-11-18",12.4896,12.4896,12.1211,12.1579,2197500.0],["2019-11-19",12.1632,12.2369,11.9104,11.9157,3132300.0],["2019-11-20",11.9526,12.2632,11.8999,12.1316,3232000.0],["2019-11-21",12.1105,12.3475,12.0842,12.3264,2775500.0],["2019-11-22",12.4791,12.6897,12.3949,12.537,4098900.0],["2019-11-25",12.5739,12.7003,12.5107,12.6265,1936200.0],["2019-11-26",12.6634,12.7266,12.4791,12.5054,2715000.0],["2019-11-27",12.537,12.6108,12.3001,12.5318,5907800.0],["2019-11-29",12.5318,12.5686,12.437,12.4528,946300.0],["2019-12-02",12.5054,12.5054,12.0737,12.3738,3429900.0],["2019-12-03",12.2685,12.4001,12.1527,12.2896,3124800.0],["2019-12-04",12.3422,12.5054,12.1948,12.4581,6722600.0],["2019-12-05",12.5423,12.6845,12.4423,12.537,3714800.0],["2019-12-06",12.5423,12.7582,12.5423,12.7371,2529700.0],["2019-12-09",12.7477,13.0267,12.6845,13.0109,4186800.0],["2019-12-10",13.1373,13.448,13.0636,13.2847,4177300.0],["2019-12-11",13.3216,13.4058,13.2321,13.3269,2770100.0],["2019-12-12",13.3163,13.4848,13.2479,13.2847,2732700.0],["2019-12-13",13.2953,13.3742,12.9056,13.0267,5803300.0],["2019-12-16",13.0794,13.5691,13.0741,13.5269,3070300.0],["2019-12-17",13.5322,13.6375,13.2637,13.3427,4263800.0],["2019-12-18",13.3269,13.7534,13.3111,13.6165,4556000.0],["2019-12-19",13.6638,13.7586,13.5322,13.5954,3081700.0],["2019-12-20",13.7428,13.7428,13.4585,13.6059,6075700.0],["2019-12-23",13.5427,13.706,13.4585,13.6112,3367300.0],["2019-12-24",13.6375,13.6954,13.5217,13.6059,1093100.0],["2019-12-26",13.5901,13.7481,13.5743,13.6954,2318700.0],["2019-12-27",13.706,13.7428,13.5059,13.5901,2485600.0],["2019-12-30",13.5691,13.648,13.2953,13.39,3119600.0],["2019-12-31",13.2163,13.5585,13.2163,13.4058,3788800.0],["2020-01-02",13.5111,13.6533,13.4269,13.6375,2856300.0],["2020-01-03",13.7007,13.7744,13.4796,13.5901,2785900.0],["2020-01-06",13.7112,14.2167,13.7007,14.0114,5238800.0],["2020-01-07",14.0324,14.222,13.9692,14.143,3853200.0],["2020-01-08",14.1641,14.2957,14.0535,14.143,4367300.0],["2020-01-09",14.2167,14.4063,14.1535,14.243,4312500.0],["2020-01-10",14.2957,14.2957,14.0903,14.1904,2505800.0],["2020-01-13",14.2588,14.3115,14.1061,14.1114,2739500.0],["2020-01-14",14.0903,14.2746,13.9429,14.2746,4126000.0],["2020-01-15",14.322,14.322,14.0693,14.1061,3610800.0],["2020-01-16",14.1851,14.2852,14.0798,14.1641,2342400.0],["2020-01-17",14.2167,14.2325,13.9061,13.9798,2607400.0],["2020-01-21",13.9692,13.9692,13.5164,13.5217,4410600.0],["2020-01-22",13.6059,13.6165,13.0741,13.1004,6923600.0],["2020-01-23",13.0478,13.2215,12.8108,13.0846,3670500.0],["2020-01-24",13.1373,13.1794,12.8477,12.9372,2784900.0],["2020-01-27",12.7634,12.8688,12.6634,12.7108,3443900.0],["2020-01-28",12.7792,12.7845,12.5107,12.6845,5686600.0],["2020-01-29",12.7845,13.0373,12.2316,12.4054,5964300.0],["2020-01-30",12.358,12.6371,12.1263,12.5476,4592500.0],["2020-01-31",12.6371,12.8214,12.4317,12.6634,4520200.0],["2020-02-03",12.7382,12.8737,12.4401,12.478,3640400.0],["2020-02-04",12.6406,12.7328,12.3967,12.4455,2984800.0],["2020-02-05",12.5702,12.8846,12.5702,12.6623,2331300.0],["2020-02-06",12.6948,12.7274,12.5756,12.6623,1943900.0],["2020-02-07",12.5756,12.581,12.3859,12.4672,2956100.0],["2020-02-10",12.5051,12.5322,12.104,12.1365,4908200.0],["2020-02-11",12.2233,12.3154,12.0552,12.2178,3256100.0],["2020-02-12",12.3046,13.0201,12.2883,12.9821,8566900.0],["2020-02-13",12.89,13.1285,12.8737,12.9062,4256700.0],["2020-02-14",12.9821,13.0418,12.7653,13.0201,2108800.0],["2020-02-18",12.9279,13.0526,12.852,12.9062,3887300.0],["2020-02-19",12.9605,13.0147,12.6352,12.8466,2021600.0],["2020-02-20",12.9117,13.0851,12.7165,12.7978,4005800.0],["2020-02-21",12.7382,12.7816,12.4672,12.6027,2302000.0],["2020-02-24",12.142,12.3588,11.9685,12.0877,3513300.0],["2020-02-25",12.0932,12.142,11.4319,11.5023,7123600.0],["2020-02-26",11.5294,11.5945,11.0795,11.2205,4781600.0],["2020-02-27",10.9711,10.9711,10.1797,10.299,6450100.0],["2020-02-28",9.8816,10.9982,9.5835,10.9982,7196900.0],["2020-03-02",11.1934,11.1934,10.57,10.879,3857900.0],["2020-03-03",10.9115,11.0362,10.4236,10.635,2477700.0],["2020-03-04",10.8736,10.8952,10.3694,10.635,2900900.0],["2020-03-05",10.3803,10.5375,10.1309,10.467,6196600.0],["2020-03-06",10.1635,10.2665,9.7515,9.9141,8070800.0],["2020-03-09",7.4857,8.9113,6.7865,8.1687,12970100.0],["2020-03-10",8.8734,9.3016,7.6917,9.1498,9269200.0],["2020-03-11",8.6403,8.8734,8.0766,8.353,8468500.0],["2020-03-12",7.3394,7.5833,6.3474,7.1822,10611400.0],["2020-03-13",7.7297,7.8597,6.613,7.0738,10244000.0],["2020-03-16",5.9409,6.3149,5.2308,6.0981,6911100.0],["2020-03-17",5.9571,6.0656,5.0682,5.1332,8770600.0],["2020-03-18",4.4286,5.0086,3.7239,4.5424,10887000.0],["2020-03-19",4.6833,6.4829,4.2605,6.1685,10960300.0],["2020-03-20",6.3908,7.0467,5.5669,6.3583,9246000.0],["2020-03-23",6.1577,6.3257,5.4422,6.0656,6303200.0],["2020-03-24",6.5371,6.5534,5.5994,5.7891,6265900.0],["2020-03-25",5.8542,6.7431,5.659,6.2227,9052700.0],["2020-03-26",6.2986,6.8027,5.9842,6.2607,3715300.0],["2020-03-27",6.0927,6.0927,5.6265,5.8813,4368100.0],["2020-03-30",5.762,5.8487,5.2633,5.453,3848100.0],["2020-03-31",5.659,6.3312,5.4585,6.2986,7655100.0],["2020-04-01",5.9246,6.3691,5.6915,6.1794,4655200.0],["2020-04-02",6.4016,7.296,6.2499,6.3854,5849400.0],["2020-04-03",6.6347,6.6889,5.9951,6.3799,4604000.0],["2020-04-06",6.4233,6.922,6.3528,6.4504,6784100.0],["2020-04-07",6.7756,7.0033,6.4775,6.7811,5707000.0],["2020-04-08",6.7702,7.0033,6.5046,6.6781,7445700.0],["2020-04-09",7.0467,7.2201,6.5805,6.7106,6573900.0],["2020-04-13",6.8136,6.9328,6.4992,6.6835,3499500.0],["2020-04-14",6.754,7.1659,6.6835,7.0087,5877400.0],["2020-04-15",6.7269,7.1768,6.613,7.0412,8356900.0],["2020-04-16",7.0196,7.334,6.8353,6.8353,4793700.0],["2020-04-17",7.0358,7.6754,6.9057,7.6158,7838100.0],["2020-04-20",7.0955,8.5265,7.0684,7.67,7205600.0],["2020-04-21",7.5345,8.2392,7.3882,8.2121,5244500.0],["2020-04-22",8.5102,8.6566,7.9844,8.2446,5513600.0],["2020-04-23",8.4397,9.2691,8.2771,9.2149,5598800.0],["2020-04-24",9.2745,9.4967,8.7975,9.036,9723500.0],["2020-04-27",8.8192,9.1336,8.456,9.0794,6362400.0],["2020-04-28",9.2095,9.4751,9.101,9.4642,3693100.0],["2020-04-29",9.8545,10.3857,9.7623,10.2719,6575900.0],["2020-04-30",10.2773,10.879,9.7569,9.8111,6033200.0],["2020-05-01",9.5997,9.8599,9.3938,9.448,3105200.0],["2020-05-04",9.3233,9.6973,9.1498,9.4642,2608600.0],["2020-05-05",9.7027,10.1526,9.1444,9.2203,4346800.0],["2020-05-06",9.3558,9.6973,9.1986,9.2908,3527300.0],["2020-05-07",9.5438,9.8205,9.3292,9.363,4263900.0],["2020-05-08",9.4703,10.0407,9.4365,10.0068,3306700.0],["2020-05-11",9.8826,9.9786,9.668,9.8769,2060300.0],["2020-05-12",9.9842,10.5828,9.9334,9.9391,2820800.0],["2020-05-13",9.9955,10.0238,9.5663,9.7922,4716600.0],["2020-05-14",9.6115,10.4473,9.4421,9.9447,3670300.0],["2020-05-15",10.0802,10.4191,9.86,10.2497,2903500.0],["2020-05-18",10.6732,11.0459,10.5941,10.8087,5189400.0],["2020-05-19",10.837,11.0685,10.5885,10.933,3143800.0],["2020-05-20",11.0346,11.4807,10.9951,11.3057,3484400.0],["2020-05-21",11.4412,11.5316,10.9668,11.1193,3013200.0],["2020-05-22",11.0233,11.1476,10.7071,11.1363,2354200.0],["2020-05-26",11.3791,11.3791,11.0064,11.0516,2229300.0],["2020-05-27",11.1814,11.1814,10.7014,10.7692,3171800.0],["2020-05-28",10.7184,10.7184,10.357,10.5207,3812700.0],["2020-05-29",10.5151,10.7635,10.1367,10.724,4722500.0],["2020-06-01",10.7297,10.741,10.4642,10.4925,1923900.0],["2020-06-02",10.5546,10.7748,10.549,10.7297,1609000.0],["2020-06-03",10.8652,11.2944,10.7918,11.1419,1910100.0],["2020-06-04",11.1193,11.3904,11.0685,11.3791,2248900.0],["2020-06-05",11.7462,12.2318,11.701,11.8309,3628300.0],["2020-06-08",12.3165,12.3843,11.7349,12.0285,3015400.0],["2020-06-09",11.7462,11.7462,11.1984,11.2492,3715800.0],["2020-06-10",11.108,11.1532,10.7466,10.8708,3891700.0],["2020-06-11",10.2892,10.4473,9.9278,9.9334,5078600.0],["2020-06-12",10.3061,10.3739,9.764,10.1141,4297300.0],["2020-06-15",9.7414,10.8144,9.6454,10.6901,3326400.0],["2020-06-16",11.2549,11.2718,10.5038,10.7861,7896700.0],["2020-06-17",10.7466,10.8313,10.2948,10.34,3908800.0],["2020-06-18",10.1762,10.4586,10.0689,10.1424,3844500.0],["2020-06-19",10.4473,10.8991,10.3061,10.3231,6446200.0],["2020-06-22",10.2892,10.6506,10.1819,10.6393,2051600.0],["2020-06-23",10.7635,10.7748,10.34,10.4191,1959200.0],["2020-06-24",10.2101,10.2835,9.7753,10.0238,2317900.0],["2020-06-25",10.0238,10.2892,9.8656,10.2158,2422600.0],["2020-06-26",10.2158,10.2271,9.6115,9.7753,3066300.0],["2020-06-29",9.6736,9.7358,9.4816,9.5663,2729400.0],["2020-06-30",9.459,9.7583,9.3687,9.7583,3152200.0],["2020-07-01",9.7019,9.9955,9.6059,9.7866,2520700.0],["2020-07-02",9.9391,10.052,9.8318,9.9221,1984900.0],["2020-07-06",9.9955,10.2271,9.5155,9.9334,3858900.0],["2020-07-07",9.9334,10.3682,9.7979,10.1649,3325500.0],["2020-07-08",10.1649,10.4981,10.0972,10.1649,3719100.0],["2020-07-09",10.1649,10.3626,9.7696,9.8374,4070300.0],["2020-07-10",9.7696,10.0012,9.7245,9.8713,1802700.0],["2020-07-13",9.9391,9.9673,9.5833,9.6567,3939500.0],["2020-07-14",9.6285,9.8374,9.5551,9.764,2811400.0],["2020-07-15",9.8713,10.3682,9.8035,10.3118,3254000.0],["2020-07-16",10.1424,10.3795,10.0294,10.34,2674700.0],["2020-07-17",10.3513,10.7974,10.3005,10.4925,2708700.0],["2020-07-20",10.6167,10.6506,10.3005,10.357,1500000.0],["2020-07-21",10.4812,10.7805,10.4812,10.7805,3302400.0],["2020-07-22",10.7579,10.7579,10.4304,10.5377,2228800.0],["2020-07-23",10.4473,10.6167,10.3795,10.453,1766300.0],["2020-07-24",10.3739,10.5885,10.357,10.4755,2492900.0],["2020-07-27",10.453,10.4586,10.1988,10.3231,1182300.0],["2020-07-28",10.2609,10.3795,10.052,10.1649,2083300.0],["2020-07-29",10.244,10.6224,10.2327,10.4868,3610500.0],["2020-07-30",10.3852,10.3852,10.1762,10.3061,1859000.0],["2020-07-31",10.3061,10.3626,10.0689,10.3174,3206500.0],["2020-08-03",10.6901,11.0346,10.3908,10.7297,5162000.0],["2020-08-04",10.7579,11.1024,10.6788,11.0911,4328100.0],["2020-08-05",11.221,11.2605,10.6901,10.8652,5251900.0],["2020-08-06",10.9402,10.946,10.6473,10.8523,3130600.0],["2020-08-07",10.7762,10.8933,10.5829,10.7762,2394000.0],["2020-08-10",10.7762,11.397,10.741,11.3501,2879300.0],["2020-08-11",11.4204,11.643,11.2213,11.3208,2550800.0],["2020-08-12",11.479,11.602,11.2447,11.4263,1809600.0],["2020-08-13",11.3911,11.5903,11.1744,11.3326,1742700.0],["2020-08-14",11.4438,11.8011,11.4028,11.5844,2284700.0],["2020-08-17",11.6195,11.7894,11.4555,11.725,2490800.0],["2020-08-18",11.7191,11.7835,11.1861,11.192,1852700.0],["2020-08-19",11.1276,11.315,11.0397,11.0573,1529100.0],["2020-08-20",10.9226,11.1861,10.7118,11.0456,2649100.0],["2020-08-21",10.9753,11.1276,10.8523,10.9812,2157800.0],["2020-08-24",11.0514,11.1803,10.8406,10.8816,2696000.0],["2020-08-25",10.905,10.9285,10.7176,10.8992,2099400.0],["2020-08-26",10.8875,10.9226,10.4306,10.4306,2563000.0],["2020-08-27",10.3955,10.5653,10.2959,10.5419,2796000.0],["2020-08-28",10.5946,10.9636,10.5361,10.9577,2157300.0],["2020-08-31",10.9226,10.9285,10.6122,10.7,3084200.0],["2020-09-01",10.6005,10.6122,10.3311,10.4775,2285700.0],["2020-09-02",10.4189,10.6766,10.3428,10.4599,2099500.0],["2020-09-03",10.3838,10.5243,10.2491,10.3779,2205200.0],["2020-09-04",10.4248,10.5302,10.0792,10.4833,2709800.0],["2020-09-08",10.2901,10.3545,10.0851,10.2725,2142400.0],["2020-09-09",10.3486,10.4892,10.1788,10.1847,2198700.0],["2020-09-10",10.3369,10.3955,10.1729,10.1729,2538000.0],["2020-09-11",10.2491,10.5068,10.0734,10.2022,3747000.0],["2020-09-14",10.2491,10.6532,10.1671,10.5302,2808500.0],["2020-09-15",10.618,10.6298,10.2022,10.2432,2769700.0],["2020-09-16",10.3486,10.6005,10.2081,10.4014,2327100.0],["2020-09-17",10.2784,10.3369,10.0207,10.3018,3102300.0],["2020-09-18",10.2432,10.5009,10.1261,10.5009,8564600.0],["2020-09-21",10.3252,10.3604,9.9914,10.0734,2786900.0],["2020-09-22",10.132,10.2491,9.8508,9.8567,1885400.0],["2020-09-23",9.9035,9.9738,9.2886,9.3062,4498500.0],["2020-09-24",9.2827,9.3472,8.8845,9.2535,4614800.0],["2020-09-25",9.2417,9.4526,9.0778,9.4174,3877900.0],["2020-09-28",9.5287,9.8333,9.4526,9.7513,1594500.0],["2020-09-29",9.6517,9.7688,9.476,9.6224,2173500.0],["2020-09-30",9.6107,9.7571,9.1305,9.2183,3730700.0],["2020-10-01",9.2007,9.3472,8.8142,9.0836,2491000.0],["2020-10-02",8.8318,9.2242,8.8318,9.1129,1783200.0],["2020-10-05",9.2827,9.517,9.066,9.517,1961500.0],["2020-10-06",9.64,9.7103,9.2125,9.3413,1683200.0],["2020-10-07",9.4233,9.4467,9.23,9.353,1670900.0],["2020-10-08",9.3706,10.1202,9.3706,10.1085,2556500.0],["2020-10-09",10.2198,10.3545,10.0851,10.1085,2721500.0],["2020-10-12",10.0851,10.1729,9.9855,10.1085,2057300.0],["2020-10-13",10.1378,10.1378,9.8684,10.0031,2205900.0],["2020-10-14",10.009,10.2549,9.9914,10.0792,2205700.0],["2020-10-15",9.9563,10.1847,9.8098,10.0382,1877800.0],["2020-10-16",10.0792,10.1085,9.9035,9.9387,1432200.0],["2020-10-19",9.9387,10.0382,9.763,9.8215,2054500.0],["2020-10-20",9.8918,10.0031,9.6927,9.8977,2361700.0],["2020-10-21",9.9504,10.0148,9.8157,9.845,2087000.0],["2020-10-22",9.8215,10.2491,9.8215,10.1671,2463300.0],["2020-10-23",10.2139,10.4248,10.0207,10.1788,1215000.0],["2020-10-26",10.0265,10.0324,9.7688,9.8801,2589300.0],["2020-10-27",9.8567,10.0617,9.7103,9.9914,2755500.0],["2020-10-28",9.8508,9.9738,9.6927,9.8098,2686300.0],["2020-10-29",9.7806,9.9972,9.6459,9.968,3380000.0],["2020-10-30",9.8918,10.0851,9.8157,10.0792,2316200.0],["2020-11-02",10.3194,10.7762,10.2784,10.5419,4286500.0],["2020-11-03",10.7762,11.0339,10.6825,10.8113,2868000.0],["2020-11-04",10.9519,11.3384,10.7235,10.8816,3265600.0],["2020-11-05",10.8925,11.1176,10.8256,11.0324,2154000.0],["2020-11-06",10.9473,11.0932,10.5337,10.6979,2482700.0],["2020-11-09",11.4156,11.9751,11.3913,11.6649,4863000.0],["2020-11-10",11.8839,12.0359,11.598,11.8474,2862600.0],["2020-11-11",11.9265,12.115,11.6832,11.7866,1968300.0],["2020-11-12",11.6224,12.0603,11.5676,11.8535,2971100.0],["2020-11-13",11.9812,12.1941,11.8596,12.1028,2193200.0],["2020-11-16",12.4373,12.7536,12.2974,12.413,3103000.0],["2020-11-17",12.3157,12.6502,12.1211,12.6259,2509200.0],["2020-11-18",12.6137,13.0698,12.1697,12.2245,4172200.0],["2020-11-19",12.1758,13.009,12.1576,12.9239,3091200.0],["2020-11-20",12.8874,12.9908,12.6015,12.6198,2195200.0],["2020-11-23",12.7657,13.38,12.7657,13.3618,2828700.0],["2020-11-24",13.6355,13.9578,13.6233,13.7328,3117400.0],["2020-11-25",13.6476,13.6841,13.2766,13.5442,2805900.0],["2020-11-27",13.4408,13.6233,13.155,13.1732,980200.0],["2020-11-30",13.1671,13.307,12.7171,12.7962,2469100.0],["2020-12-01",12.9543,13.3435,12.9117,12.936,2146700.0],["2020-12-02",12.8448,13.4104,12.8448,13.2584,2054900.0],["2020-12-03",13.3678,13.678,13.2584,13.453,2895800.0],["2020-12-04",13.6841,14.2558,13.599,13.9943,4496300.0],["2020-12-07",13.8666,14.1342,13.6355,13.8848,2964700.0],["2020-12-08",13.8057,14.2984,13.7632,14.0064,2321500.0],["2020-12-09",14.2375,14.42,13.6902,13.8666,3697700.0],["2020-12-10",13.9213,14.3166,13.8361,13.9943,3250500.0],["2020-12-11",13.9456,14.4078,13.8666,14.3531,1460400.0],["2020-12-14",14.4991,14.5599,13.6902,13.8848,2861000.0],["2020-12-15",13.9395,14.2558,13.7632,14.1098,1638800.0],["2020-12-16",14.1159,14.1159,13.8787,13.9578,1312500.0],["2020-12-17",13.9943,14.0429,13.7814,13.976,1789300.0],["2020-12-18",14.0612,14.2497,13.751,13.7571,2780800.0],["2020-12-21",13.5807,13.7023,12.9239,13.453,5082600.0],["2020-12-22",13.4104,13.6537,13.2523,13.3314,1275400.0],["2020-12-23",13.4347,13.7145,13.3009,13.4104,2619300.0],["2020-12-24",13.38,13.38,13.0759,13.2219,1017000.0],["2020-12-28",13.234,13.4226,12.7901,13.0759,4518300.0],["2020-12-29",13.1428,13.2827,12.9543,13.0881,1479900.0],["2020-12-30",13.0334,13.2827,13.0334,13.1124,1376000.0],["2020-12-31",13.0638,13.2766,13.0455,13.1671,1428000.0],["2021-01-04",13.4591,13.5868,13.1732,13.3618,2649300.0],["2021-01-05",13.4591,14.2011,13.453,13.903,2421800.0],["2021-01-06",14.0794,14.566,13.8362,14.5599,4007700.0],["2021-01-07",14.5964,14.7788,14.4869,14.572,1722900.0],["2021-01-08",14.6572,14.7059,14.2436,14.2923,1877900.0],["2021-01-11",14.2862,14.6633,14.2011,14.5234,1843200.0],["2021-01-12",14.7059,15.1316,14.6754,15.1133,2340200.0],["2021-01-13",15.2046,15.3809,15.1012,15.1498,2552200.0],["2021-01-14",15.2228,15.3627,15.0586,15.1437,3350300.0],["2021-01-15",15.1194,15.1742,14.6633,14.9917,1707100.0],["2021-01-19",15.089,15.1742,14.7119,14.7302,2143900.0],["2021-01-20",14.8761,14.9552,14.6268,14.7119,2118700.0],["2021-01-21",14.8396,14.8822,14.0612,14.3349,2265400.0],["2021-01-22",13.9578,14.1706,13.7997,13.9882,1978500.0],["2021-01-25",13.9274,14.3835,13.8118,14.3835,3443000.0],["2021-01-26",14.3835,14.566,13.751,13.7936,2857500.0],["2021-01-27",13.6841,13.7936,13.1732,13.3618,3025900.0],["2021-01-28",13.3314,14.1828,13.3314,14.1646,2537200.0],["2021-01-29",14.1402,14.268,13.8909,14.0551,1794900.0],["2021-02-01",14.3714,14.3714,14.0247,14.1646,3293800.0],["2021-02-02",14.5599,14.8336,14.2376,14.3045,2851400.0],["2021-02-03",14.5356,14.864,14.4869,14.6146,3112100.0],["2021-02-04",14.7363,14.9005,14.5964,14.6511,2802000.0],["2021-02-05",14.8001,14.9754,14.6874,14.75,2127200.0],["2021-02-08",14.8377,15.1758,14.8064,14.9879,2157700.0],["2021-02-09",14.9942,15.0693,14.7375,14.7751,1860600.0],["2021-02-10",14.9003,15.3573,14.8189,14.9942,3159000.0],["2021-02-11",14.9065,15.1507,14.5998,14.7688,2335400.0],["2021-02-12",14.7939,15.4262,14.7688,15.4074,3029600.0],["2021-02-16",15.6453,15.7204,15.3949,15.6516,2364100.0],["2021-02-17",15.6829,15.783,15.2321,15.7768,2432800.0],["2021-02-18",15.6203,15.7267,15.2321,15.2884,1854400.0],["2021-02-19",15.351,15.4637,15.1131,15.3385,2085400.0],["2021-02-22",15.3824,15.7142,15.3072,15.3448,3183000.0],["2021-02-23",15.2947,15.5201,14.7312,15.4387,2869000.0],["2021-02-24",15.5076,15.7705,15.3573,15.445,3346400.0],["2021-02-25",15.5013,15.6516,14.9441,14.9754,2583200.0],["2021-02-26",14.9504,15.0631,14.5497,14.9066,3216200.0],["2021-03-01",15.2008,15.6516,15.1319,15.6453,4276400.0],["2021-03-02",15.6453,15.7142,15.4825,15.5764,1851000.0],["2021-03-03",15.6516,15.9145,15.5326,15.589,3157000.0],["2021-03-04",15.6516,16.3027,15.6516,15.9521,2589700.0],["2021-03-05",16.2213,16.3715,15.6516,16.1399,1780900.0],["2021-03-08",16.2275,16.3966,16.0084,16.2776,2339800.0],["2021-03-09",16.3402,16.3715,15.8769,15.8769,2379400.0],["2021-03-10",16.0961,16.5468,16.0084,16.503,3079200.0],["2021-03-11",16.7346,16.7346,16.3903,16.4842,2606400.0],["2021-03-12",16.4341,16.5656,16.2651,16.4967,2351400.0],["2021-03-15",16.5594,16.6094,16.3528,16.4529,2911300.0],["2021-03-16",16.622,16.622,16.1524,16.2651,2559100.0],["2021-03-17",16.2901,16.5531,16.1712,16.4967,2280700.0],["2021-03-18",16.3152,16.5093,15.9208,15.927,3065600.0],["2021-03-19",15.9646,16.4717,15.9646,16.3027,3591000.0],["2021-03-22",16.3715,16.3841,16.1587,16.2588,2696200.0],["2021-03-23",16.0209,16.1086,15.4512,15.4637,3797000.0],["2021-03-24",15.6516,15.8582,15.589,15.6516,1954100.0],["2021-03-25",15.4387,15.7768,15.1945,15.6703,2572100.0],["2021-03-26",15.7267,16.1086,15.6703,15.9771,3065200.0],["2021-03-29",16.0335,16.1524,15.6328,15.8143,1895500.0],["2021-03-30",15.6766,16.0022,15.589,15.8519,1349400.0],["2021-03-31",15.8707,16.2588,15.8143,16.046,2973700.0],["2021-04-01",16.1149,16.4091,16.046,16.3528,2363700.0],["2021-04-05",16.3715,16.4028,16.0522,16.3528,1869800.0],["2021-04-06",16.4154,16.5781,16.2526,16.3841,1623700.0],["2021-04-07",16.4905,16.503,16.3089,16.4842,1421500.0],["2021-04-08",16.3903,16.7033,16.2839,16.7033,1277600.0],["2021-04-09",16.6094,16.7346,16.2776,16.3152,1782700.0],["2021-04-12",16.4467,16.4905,16.1962,16.2275,1860200.0],["2021-04-13",16.1524,16.3778,16.1399,16.3277,1158900.0],["2021-04-14",16.3903,16.7534,16.3903,16.528,2425900.0],["2021-04-15",16.5907,16.7847,16.4154,16.7346,1415200.0],["2021-04-16",16.8098,16.8286,16.647,16.6595,1371000.0],["2021-04-19",16.7221,16.8286,16.6282,16.7159,5017500.0],["2021-04-20",16.7221,16.7221,16.19,16.3903,2161600.0],["2021-04-21",16.2588,16.7472,16.1837,16.7096,1192000.0],["2021-04-22",16.7785,16.7785,16.3277,16.4028,1459800.0],["2021-04-23",16.5093,16.6846,16.3715,16.6032,1773300.0],["2021-04-26",16.7159,16.8411,16.647,16.7221,1692600.0],["2021-04-27",16.7284,16.8098,16.4717,16.6282,1771900.0],["2021-04-28",16.7472,17.0539,16.7472,17.0477,2658000.0],["2021-04-29",17.1228,17.2668,16.935,17.2355,2152000.0],["2021-04-30",17.2105,17.3231,16.8974,16.8974,2213100.0],["2021-05-03",17.1666,17.2167,16.8536,17.0978,2836300.0],["2021-05-04",17.2605,17.8115,17.1416,17.6237,3569300.0],["2021-05-05",17.8428,18.0807,17.1103,17.9304,3991200.0],["2021-05-06",17.9612,18.1729,17.6726,18.1472,1897100.0],["2021-05-07",17.8971,18.2499,17.7752,18.1601,3186900.0],["2021-05-10",18.1344,18.4102,18.0959,18.2948,4043000.0],["2021-05-11",17.9805,18.3204,17.7688,18.1793,1677400.0],["2021-05-12",18.2755,18.5706,17.9035,17.9676,1940400.0],["2021-05-13",17.8201,18.2948,17.7944,18.2627,1392900.0],["2021-05-14",18.6027,18.9619,18.3653,18.4038,3640100.0],["2021-05-17",18.4423,19.0196,18.1793,19.0196,2805200.0],["2021-05-18",19.0774,19.1608,18.8272,18.8272,1553600.0],["2021-05-19",18.5834,18.8336,18.3846,18.6283,2233400.0],["2021-05-20",18.6733,18.7182,18.3974,18.6091,1920100.0],["2021-05-21",18.6861,18.8208,18.3974,18.4231,1620900.0],["2021-05-24",18.5706,18.577,18.3782,18.5129,1646100.0],["2021-05-25",18.5065,18.5706,18.3461,18.4487,1938300.0],["2021-05-26",18.4103,18.6155,18.2884,18.5065,2079400.0],["2021-05-27",18.7695,18.7695,18.3782,18.4359,2269600.0],["2021-05-28",18.5257,18.5706,18.2435,18.3653,1939300.0],["2021-06-01",18.5963,18.7502,18.5834,18.654,2000800.0],["2021-06-02",18.7182,18.8208,18.5706,18.6283,2010900.0],["2021-06-03",18.6733,18.8144,18.5834,18.6283,1797200.0],["2021-06-04",18.7246,19.0261,18.6091,18.6797,2640100.0],["2021-06-07",18.7695,18.9363,18.731,18.7566,2118700.0],["2021-06-08",18.6989,18.9363,18.5193,18.8464,2242900.0],["2021-06-09",18.8914,19.1544,18.8336,19.0068,2095400.0],["2021-06-10",19.1544,19.3853,19.0132,19.366,1521300.0],["2021-06-11",19.4494,19.7894,19.4366,19.6804,1756400.0],["2021-06-14",19.7702,20.0973,19.6868,19.969,2525700.0],["2021-06-15",20.0524,20.1422,19.706,19.9754,2078800.0],["2021-06-16",19.8343,20.0845,19.7381,19.8471,2116200.0],["2021-06-17",19.9241,19.937,19.0261,19.3917,2849500.0],["2021-06-18",19.1544,19.334,18.9427,19.0004,2544800.0],["2021-06-21",19.2249,19.4494,19.2057,19.3853,1907200.0],["2021-06-22",19.3981,19.4045,18.9619,19.0966,3067500.0],["2021-06-23",19.1672,19.2955,18.9427,18.9427,1069500.0],["2021-06-24",18.9747,19.071,18.7631,18.8015,6767600.0],["2021-06-25",18.8529,19.0004,18.6091,18.8529,1944900.0],["2021-06-28",18.8529,18.8529,18.2242,18.5385,2815900.0],["2021-06-29",18.6091,18.8336,18.5514,18.7117,930800.0],["2021-06-30",18.7117,19.1159,18.7117,18.994,1280400.0],["2021-07-01",19.2377,19.3019,18.9491,19.1415,1779300.0],["2021-07-02",19.2057,19.2762,18.994,19.2634,1351300.0],["2021-07-06",19.2634,19.3083,18.8015,19.1672,1278700.0],["2021-07-07",19.0902,19.2762,18.468,18.5321,1920600.0],["2021-07-08",18.3076,18.6476,18.1729,18.6348,1529300.0],["2021-07-09",18.84,19.1544,18.7695,19.1544,1185400.0],["2021-07-12",19.0838,19.1608,18.9106,18.9747,1643200.0],["2021-07-13",18.9555,19.0196,18.4487,18.4552,1664200.0],["2021-07-14",18.4936,18.7502,18.2435,18.3012,1476400.0],["2021-07-15",18.2499,18.2499,17.7816,17.9356,2638300.0],["2021-07-16",17.865,18.0254,17.4609,17.5892,2901400.0],["2021-07-19",17.0567,17.1979,16.6847,16.8066,4631400.0],["2021-07-20",16.9798,17.711,16.8579,17.711,2225200.0],["2021-07-21",18.1023,18.4423,17.6533,17.6533,2509300.0],["2021-07-22",17.7495,18.0446,17.602,17.8265,1480800.0],["2021-07-23",17.8522,17.9612,17.6854,17.9356,1511800.0],["2021-07-26",17.8907,18.2948,17.865,18.2242,1415600.0],["2021-07-27",18.1344,18.1986,17.8393,17.8778,1242000.0],["2021-07-28",17.9548,18.3076,17.7367,18.2371,1533000.0],["2021-07-29",18.4359,18.4936,18.0382,18.4552,1568500.0],["2021-07-30",18.4359,18.5321,18.1152,18.205,1608400.0],["2021-08-02",18.2948,18.5257,17.8778,17.9933,2615400.0],["2021-08-03",18.1537,18.3653,17.8842,18.2306,2397600.0],["2021-08-04",18.1088,18.5899,17.865,18.0831,3583600.0],["2021-08-05",18.187,18.4303,17.9437,18.141,2795100.0],["2021-08-06",18.2133,18.3448,17.9963,18.0818,1766600.0],["2021-08-09",17.9043,18.0489,17.7267,17.8845,1839300.0],["2021-08-10",17.9832,18.5552,17.8977,18.5157,1934900.0],["2021-08-11",18.5749,18.7196,18.3645,18.6801,1568000.0],["2021-08-12",18.6736,18.9168,18.3777,18.9168,1362900.0],["2021-08-13",18.9892,18.9892,18.5157,18.5486,1674800.0],["2021-08-16",18.3645,18.6933,18.2725,18.5026,1523100.0],["2021-08-17",18.4697,18.7327,18.2001,18.404,1242500.0],["2021-08-18",18.5486,18.5486,18.0358,18.1015,1982000.0],["2021-08-19",17.8911,17.9897,17.6215,17.9634,2518600.0],["2021-08-20",17.9174,18.233,17.8845,18.233,1233800.0],["2021-08-23",18.4631,18.6867,18.3316,18.3842,1544600.0],["2021-08-24",18.4237,18.5289,18.2462,18.2988,1428000.0],["2021-08-25",18.2856,18.6736,18.1475,18.5092,1807200.0],["2021-08-26",18.5749,18.6144,18.1936,18.1936,1626400.0],["2021-08-27",18.3382,18.7262,18.3382,18.6407,1168600.0],["2021-08-30",18.7393,18.9431,18.5815,18.5881,1284900.0],["2021-08-31",18.5486,18.8314,18.4237,18.4894,2361500.0],["2021-09-01",18.5355,18.9037,18.4171,18.8051,1586600.0],["2021-09-02",18.9366,19.3376,18.93,19.193,2475600.0],["2021-09-03",19.1338,19.3639,19.1141,19.2785,1110000.0],["2021-09-07",19.147,19.3902,18.9892,19.0615,876900.0],["2021-09-08",19.1404,19.1798,18.7393,18.7853,1377300.0],["2021-09-09",18.6604,18.9629,18.6275,18.759,1508600.0],["2021-09-10",18.8971,18.8971,18.4763,18.5026,1713800.0],["2021-09-13",18.6275,18.9563,18.5881,18.8051,1871400.0],["2021-09-14",18.8708,18.9037,18.45,18.4631,1548600.0],["2021-09-15",18.542,18.6735,18.404,18.4368,2543500.0],["2021-09-16",18.4566,18.7196,18.2527,18.6275,2107100.0],["2021-09-17",18.6275,18.9103,18.4105,18.8314,4541400.0],["2021-09-20",18.4368,18.5486,18.0358,18.3053,2209500.0],["2021-09-21",18.4105,18.4697,18.1147,18.3908,1543500.0],["2021-09-22",18.5815,18.7196,18.3777,18.5618,2899000.0],["2021-09-23",18.5815,18.9957,18.5815,18.93,2284700.0],["2021-09-24",18.8971,19.0352,18.7262,18.9103,1740100.0],["2021-09-27",19.1338,19.4165,19.0746,19.1601,2443300.0],["2021-09-28",19.1798,19.41,18.884,19.0023,2125000.0],["2021-09-29",19.0878,19.2259,18.9037,18.9037,1626000.0],["2021-09-30",18.9431,19.1404,18.7196,18.7196,2060600.0],["2021-10-01",18.8051,19.239,18.759,19.0286,1612200.0],["2021-10-04",19.1798,19.6335,19.1601,19.3508,1837500.0],["2021-10-05",19.5744,19.7387,19.0746,19.2061,1642000.0],["2021-10-06",19.0352,19.1272,18.8511,19.0681,1580700.0],["2021-10-07",19.0681,19.4955,19.0681,19.3245,2042400.0],["2021-10-08",19.456,19.5941,19.3442,19.5349,1098900.0],["2021-10-11",19.6467,20.0872,19.627,19.9294,1820700.0],["2021-10-12",19.8965,20.0675,19.7848,19.8111,1393600.0],["2021-10-13",19.7256,19.8834,19.4494,19.8834,1471200.0],["2021-10-14",20.0543,20.416,19.9426,20.3371,2201600.0],["2021-10-15",20.5015,20.633,20.4423,20.462,1217400.0],["2021-10-18",20.5278,20.633,20.2253,20.2779,1401200.0],["2021-10-19",20.3305,20.4817,20.2976,20.3634,1122700.0],["2021-10-20",20.2845,20.725,20.2845,20.6987,1713500.0],["2021-10-21",20.5935,20.7316,20.2582,20.3437,2363600.0],["2021-10-22",20.3371,20.416,20.0478,20.2187,2164200.0],["2021-10-25",20.2845,20.508,20.2187,20.3765,2221600.0],["2021-10-26",20.508,20.5804,20.0741,20.3174,1794800.0],["2021-10-27",20.1858,20.4489,20.153,20.3042,1697800.0],["2021-10-28",20.3042,20.4423,19.9294,20.0543,2608400.0],["2021-10-29",20.0543,20.0609,19.5941,19.8045,2662800.0],["2021-11-01",19.9228,20.3371,19.89,20.1267,2164200.0],["2021-11-02",20.6658,20.9946,20.3174,20.5409,4278500.0],["2021-11-03",20.5409,20.5409,20.2253,20.3305,2454800.0],["2021-11-04",20.6067,20.6461,20.2056,20.3963,2190600.0],["2021-11-05",20.5212,20.6001,20.3371,20.5015,2181700.0],["2021-11-08",20.5672,21.0801,20.4554,21.0077,4362700.0],["2021-11-09",21.1458,21.2116,20.6921,21.0143,2751200.0],["2021-11-10",20.939,21.2267,20.8499,21.0623,2399400.0],["2021-11-11",21.0417,21.3636,21.0349,21.3363,3042200.0],["2021-11-12",21.1239,21.4184,21.0143,21.1445,2371500.0],["2021-11-15",21.1308,21.2335,20.939,21.1787,2033100.0],["2021-11-16",21.2335,21.3499,21.0486,21.076,2210100.0],["2021-11-17",21.0623,21.1924,20.5897,20.5965,1782100.0],["2021-11-18",20.6376,20.754,20.4253,20.754,1960900.0],["2021-11-19",20.7883,20.7883,20.2746,20.3294,1725500.0],["2021-11-22",20.4321,20.7677,20.2746,20.576,2648300.0],["2021-11-23",20.7198,21.0828,20.6513,20.9664,1700200.0],["2021-11-24",20.8225,21.2678,20.8225,21.2678,1245800.0],["2021-11-26",20.6102,20.9458,20.4047,20.8362,1475800.0],["2021-11-29",21.1102,21.1171,20.5143,20.5349,2677000.0],["2021-11-30",20.2061,20.4253,19.9115,20.0759,2271400.0],["2021-12-01",20.3568,20.6513,19.6855,19.6855,2120900.0],["2021-12-02",19.7472,20.2609,19.6718,20.0622,1268200.0],["2021-12-03",20.5417,20.5897,19.8842,19.9526,1758000.0],["2021-12-06",20.1992,20.2403,19.7266,20.0759,4170500.0],["2021-12-07",20.4321,20.7266,20.302,20.4527,3160100.0],["2021-12-08",20.4938,20.6034,20.1239,20.2472,2584800.0],["2021-12-09",20.2266,20.2266,19.8362,19.8362,2457100.0],["2021-12-10",19.8636,19.9389,19.6307,19.8567,1861800.0],["2021-12-13",19.9115,19.9115,19.2129,19.3567,2429600.0],["2021-12-14",19.2061,19.4869,19.1102,19.3019,1921400.0],["2021-12-15",19.2129,19.5211,19.0485,19.4252,2113000.0],["2021-12-16",19.6307,19.8362,19.5211,19.6992,2212900.0],["2021-12-17",19.528,19.7677,19.2882,19.6376,2694900.0],["2021-12-20",19.5348,19.5348,18.9389,19.2403,2091600.0],["2021-12-21",19.3499,19.6787,19.3499,19.6376,1412700.0],["2021-12-22",19.6376,19.7951,19.3978,19.5759,1556600.0],["2021-12-23",19.6376,19.8225,19.6033,19.7677,1301200.0],["2021-12-27",19.7951,20.0965,19.6855,20.0896,1543000.0],["2021-12-28",20.0896,20.2266,19.8088,19.9047,1169200.0],["2021-12-29",19.8705,19.9869,19.7266,19.9595,1272700.0],["2021-12-30",19.98,20.0691,19.8431,19.9595,876300.0],["2021-12-31",19.9595,20.3225,19.8978,20.2677,993600.0],["2022-01-03",20.3773,20.6239,20.2677,20.5006,2344300.0],["2022-01-04",20.7061,21.2061,20.6376,21.0417,2128000.0],["2022-01-05",21.028,21.2198,20.6924,20.7472,2419900.0],["2022-01-06",20.9938,21.2472,20.7061,21.1856,1273800.0],["2022-01-07",21.2335,21.3979,21.1513,21.3157,1548100.0],["2022-01-10",21.3568,21.391,20.7266,21.1376,3001900.0],["2022-01-11",21.3842,21.5691,21.0212,21.5691,2800700.0],["2022-01-12",21.7404,21.8842,21.4801,21.8431,1895800.0],["2022-01-13",21.85,21.85,21.4595,21.4938,1912900.0],["2022-01-14",21.439,21.7404,21.2952,21.5828,1444200.0],["2022-01-18",21.6445,21.8979,21.4116,21.4458,2425200.0],["2022-01-19",21.6856,21.8089,21.3773,21.6171,1817000.0],["2022-01-20",21.5828,22.0691,21.4801,21.6924,1436000.0],["2022-01-21",21.2609,21.6171,21.0486,21.3636,1788800.0],["2022-01-24",20.9595,21.4938,20.5554,21.3773,3379000.0],["2022-01-25",21.2335,21.802,20.9116,21.665,1532500.0],["2022-01-26",21.9116,22.2952,21.6171,21.85,2822500.0],["2022-01-27",22.165,22.2883,21.6513,22.0075,1925000.0],["2022-01-28",22.028,22.2335,21.7678,22.1513,1811500.0],["2022-01-31",22.1924,22.5897,22.028,22.4801,2781600.0],["2022-02-01",22.576,23.2199,22.487,23.1788,3229100.0],["2022-02-02",23.2884,23.5692,22.9185,23.1514,4148400.0],["2022-02-03",22.8401,23.3997,22.7771,23.2808,2231500.0],["2022-02-04",23.3507,23.5186,23.0569,23.3088,1769700.0],["2022-02-07",23.2248,23.3367,22.8051,23.001,2025200.0],["2022-02-08",22.987,23.0499,22.7072,22.882,1789100.0],["2022-02-09",22.966,23.1619,22.889,23.1479,1679100.0],["2022-02-10",23.015,23.4487,22.889,22.98,3331300.0],["2022-02-11",23.1059,23.5816,23.015,23.5536,3719100.0],["2022-02-14",23.5606,23.5606,23.015,23.1968,2647800.0],["2022-02-15",22.938,23.3228,22.889,23.2248,2449700.0],["2022-02-16",23.2248,23.3647,22.6512,22.7911,2627200.0],["2022-02-17",22.8261,22.966,22.6512,22.8051,1598000.0],["2022-02-18",22.7281,22.994,22.4343,22.5253,1429100.0],["2022-02-22",22.5323,22.6302,21.5179,21.8397,3531800.0],["2022-02-23",22.0006,22.2105,21.7488,21.9377,2509900.0],["2022-02-24",21.9307,22.0566,21.1892,21.6229,3067800.0],["2022-02-25",21.7978,22.3644,21.7908,22.1545,2629700.0],["2022-02-28",22.0076,23.022,21.9517,22.931,5709400.0],["2022-03-01",22.966,23.1759,22.4833,22.994,1613400.0],["2022-03-02",23.1898,23.2878,22.7491,23.015,3051000.0],["2022-03-03",22.987,23.0919,22.7631,22.8191,2306000.0],["2022-03-04",22.7351,22.7981,22.4833,22.7281,2201600.0],["2022-03-07",22.98,23.4837,22.7072,22.7631,3025000.0],["2022-03-08",23.0849,23.7495,22.966,23.0989,7335300.0],["2022-03-09",22.98,23.5956,22.8751,23.1479,3148600.0],["2022-03-10",23.3298,24.1972,23.3298,23.7845,4400300.0],["2022-03-11",23.7145,23.9314,23.2458,23.3367,1727000.0],["2022-03-14",23.0709,23.1199,22.1685,22.4413,3445200.0],["2022-03-15",21.9866,22.1825,21.5179,21.9587,2559900.0],["2022-03-16",22.1056,22.3574,21.7558,22.1195,1999500.0],["2022-03-17",22.3504,22.4693,22.0776,22.2944,1917100.0],["2022-03-18",22.3504,22.3924,22.1126,22.1615,2491000.0],["2022-03-21",22.3504,22.938,22.3434,22.938,1974700.0],["2022-03-22",22.8751,23.0429,22.6372,22.903,1330200.0],["2022-03-23",23.0849,23.1689,22.8051,22.98,1500600.0],["2022-03-24",23.0849,23.2318,22.889,23.2318,1665800.0],["2022-03-25",23.2458,23.4067,23.1619,23.3228,1849300.0],["2022-03-28",23.1619,23.2178,22.6792,23.1898,1976800.0],["2022-03-29",22.959,23.6585,22.91,23.5816,2039800.0],["2022-03-30",23.6935,23.8404,23.4837,23.6865,1124200.0],["2022-03-31",23.5326,23.7355,23.1968,23.2108,1087600.0],["2022-04-01",23.4067,23.7425,23.2668,23.3787,1392400.0],["2022-04-04",23.4347,23.6376,23.2878,23.5816,1334800.0],["2022-04-05",23.6865,23.9174,23.4137,23.5186,1544000.0],["2022-04-06",23.5886,23.6585,23.2948,23.3228,1534300.0],["2022-04-07",23.3787,23.5606,22.931,23.2458,1633500.0],["2022-04-08",23.2948,23.7075,23.1479,23.6655,1545400.0],["2022-04-11",23.5676,23.7635,23.3577,23.6096,1392100.0],["2022-04-12",23.7845,24.1132,23.7775,23.9454,1558000.0],["2022-04-13",24.1132,24.3371,23.8754,24.1902,1426000.0],["2022-04-14",24.2042,24.2951,23.9593,24.0853,1000000.0],["2022-04-18",24.2042,24.3091,24.0083,24.0573,1709100.0],["2022-04-19",24.0153,24.54,24.0083,24.456,1330500.0],["2022-04-20",24.3931,24.6799,24.2811,24.512,1928200.0],["2022-04-21",24.6029,24.8268,24.2392,24.3651,1340700.0],["2022-04-22",24.3091,24.3721,23.6026,23.7285,1436400.0],["2022-04-25",23.2948,23.3577,22.0846,22.903,3229300.0],["2022-04-26",22.896,23.1689,22.7072,22.7212,1464700.0],["2022-04-27",23.0639,23.0639,22.5043,22.6582,1793300.0],["2022-04-28",22.7911,23.1059,22.6232,23.015,1811300.0],["2022-04-29",23.0639,23.2318,22.4693,22.6372,1576600.0],["2022-05-02",22.7421,22.8751,22.2525,22.6722,1895300.0],["2022-05-03",22.8191,23.0289,22.2874,22.7771,2481600.0],["2022-05-04",23.0849,23.8754,22.924,23.8754,3975200.0],["2022-05-05",23.7433,23.8004,22.7289,23.1361,2727000.0],["2022-05-06",23.1575,23.3504,22.7218,23.2504,1842700.0],["2022-05-09",22.9004,22.9575,21.9718,22.1504,3059400.0],["2022-05-10",22.3432,22.4932,21.4575,22.0147,3761400.0],["2022-05-11",22.0718,22.4647,21.4361,21.4504,2917700.0],["2022-05-12",21.3075,21.7575,21.1218,21.5289,2204000.0],["2022-05-13",21.9075,22.2861,21.8646,22.0504,1735200.0],["2022-05-16",22.0718,22.4647,21.9932,22.1075,1998600.0],["2022-05-17",22.4504,22.5647,22.1504,22.3504,2104000.0],["2022-05-18",22.5004,22.5789,21.8146,22.0504,2319900.0],["2022-05-19",21.7718,22.0504,21.3646,21.3718,3452900.0],["2022-05-20",21.5932,21.8646,21.4361,21.8218,1974700.0],["2022-05-23",21.9289,22.5861,21.8861,22.1432,2462900.0],["2022-05-24",22.1147,22.4432,21.8647,22.3075,1913000.0],["2022-05-25",22.3147,23.0575,22.3147,23.0075,1698900.0],["2022-05-26",23.0861,23.329,22.829,22.8575,1640400.0],["2022-05-27",22.9575,23.3147,22.8432,23.2361,1927500.0],["2022-05-31",23.2647,23.5718,23.1647,23.5361,2662700.0],["2022-06-01",23.6075,23.8575,23.2575,23.7433,1715600.0],["2022-06-02",23.6932,23.7361,23.5147,23.5932,998400.0],["2022-06-03",23.5361,23.6504,23.3718,23.5075,901600.0],["2022-06-06",23.6575,24.0361,23.6004,24.0004,1254300.0],["2022-06-07",24.0075,24.4575,23.9718,24.4218,1596700.0],["2022-06-08",24.5075,24.5647,24.1075,24.2433,1235100.0],["2022-06-09",24.2861,24.6147,24.129,24.4933,1680000.0],["2022-06-10",24.2933,24.2933,23.579,24.0218,1750000.0],["2022-06-13",23.3932,23.4147,22.4004,22.4647,2849600.0],["2022-06-14",22.6718,22.9075,21.6861,21.8504,2746000.0],["2022-06-15",22.0932,22.2575,21.5289,21.6504,2494700.0],["2022-06-16",21.2861,21.4146,20.6146,20.7289,3650100.0],["2022-06-17",20.5432,20.8218,19.8932,20.1932,5751200.0],["2022-06-21",20.7289,21.0075,20.3932,20.6718,2633400.0],["2022-06-22",19.9575,20.4861,19.6218,20.2432,2707300.0],["2022-06-23",20.3932,20.4289,19.6289,19.986,2554100.0],["2022-06-24",20.2646,20.7003,19.936,20.6146,2672300.0],["2022-06-27",20.7789,20.9146,20.4146,20.7146,2470800.0],["2022-06-28",21.3575,21.5504,20.6432,21.0289,2252000.0],["2022-06-29",21.1646,21.4004,20.5361,20.7289,1918900.0],["2022-06-30",20.3932,20.8432,20.3075,20.8218,1859500.0],["2022-07-01",20.8575,21.2432,20.4718,21.1861,1518000.0],["2022-07-05",20.8575,20.9289,20.1789,20.7003,1843600.0],["2022-07-06",20.6218,20.7289,19.6432,20.1432,2219600.0],["2022-07-07",20.5075,20.9575,20.4503,20.7075,1810900.0],["2022-07-08",20.8075,21.2789,20.6646,21.2075,1282200.0],["2022-07-11",21.0718,21.1575,20.7146,21.0432,1377900.0],["2022-07-12",20.7003,20.8646,20.4289,20.7718,1046800.0],["2022-07-13",20.5503,21.2075,20.5503,21.0504,955300.0],["2022-07-14",20.5146,20.8789,20.0789,20.8503,2359000.0],["2022-07-15",21.0718,21.4075,20.8146,21.3932,1181700.0],["2022-07-18",21.6146,21.8575,21.4361,21.5646,2497700.0],["2022-07-19",21.7004,22.0432,21.5789,21.9575,1076900.0],["2022-07-20",21.9146,22.1004,21.6932,22.0218,1265900.0],["2022-07-21",21.6289,21.9504,21.4861,21.8075,1414200.0],["2022-07-22",21.7932,21.9647,21.4789,21.6146,1124800.0],["2022-07-25",21.8575,22.3289,21.6932,22.3218,1509700.0],["2022-07-26",22.2218,22.6218,22.2004,22.5432,958500.0],["2022-07-27",22.6432,22.9504,22.4647,22.8504,1325200.0],["2022-07-28",23.0647,23.2432,22.7504,23.2218,1074100.0],["2022-07-29",23.3218,23.6147,23.1932,23.2218,2233100.0],["2022-08-01",23.1218,23.2504,22.8147,23.1147,1502600.0],["2022-08-02",23.1147,23.2147,22.6361,22.8718,1946700.0],["2022-08-03",23.0718,23.2361,22.7218,23.0361,1869400.0],["2022-08-04",22.8718,22.9813,22.2072,22.2876,2053300.0],["2022-08-05",22.0028,22.3971,21.9078,22.0174,1734200.0],["2022-08-08",22.0174,22.5578,22.0174,22.3387,1619800.0],["2022-08-09",22.3679,22.9083,22.3679,22.7549,1213900.0],["2022-08-10",22.9229,23.2442,22.8061,23.0836,1087200.0],["2022-08-11",23.2953,23.5655,23.2588,23.4998,1899800.0],["2022-08-12",23.5728,23.8284,23.4779,23.6751,1349100.0],["2022-08-15",23.1639,23.6094,22.9375,23.4779,1231400.0],["2022-08-16",23.6094,23.9891,23.5728,23.9453,1195200.0],["2022-08-17",23.8065,24.0475,23.6824,23.6824,1099000.0],["2022-08-18",23.8576,24.0986,23.7554,24.0183,1095300.0],["2022-08-19",23.8576,24.1717,23.8065,23.8357,1155200.0],["2022-08-22",23.6605,23.9161,23.5947,23.7408,1241400.0],["2022-08-23",23.9453,24.3031,23.9088,24.0548,1073200.0],["2022-08-24",24.1643,24.2374,24.0256,24.1863,1036800.0],["2022-08-25",24.2447,24.6463,24.2009,24.5295,1582100.0],["2022-08-26",24.4199,24.5952,24.2082,24.2812,1170700.0],["2022-08-29",24.2374,24.6098,24.2082,24.3907,1986000.0],["2022-08-30",24.2082,24.2812,23.6824,23.7919,1704500.0],["2022-08-31",23.5144,24.0475,23.4341,23.8211,1268200.0],["2022-09-01",23.624,23.8722,23.2807,23.6459,1274400.0],["2022-09-02",23.9891,24.0402,23.4852,23.7627,1274400.0],["2022-09-06",23.8796,24.0256,23.4414,23.5217,1179000.0],["2022-09-07",23.3684,23.9015,23.2442,23.7262,1120500.0],["2022-09-08",23.697,23.9453,23.6532,23.8503,1165700.0],["2022-09-09",24.1205,24.3542,24.0767,24.2447,1418800.0],["2022-09-12",24.4346,24.6171,24.1936,24.2301,1088000.0],["2022-09-13",23.9818,24.3031,23.9161,23.9307,1053700.0],["2022-09-14",24.179,24.4565,24.0256,24.2228,1208400.0],["2022-09-15",23.9672,24.3396,23.938,24.0548,870600.0],["2022-09-16",23.8649,23.8869,23.3757,23.7262,1465700.0],["2022-09-19",23.2734,23.7554,23.2588,23.7481,1085700.0],["2022-09-20",23.5144,23.8138,23.5144,23.6678,667200.0],["2022-09-21",23.8649,24.0475,23.1639,23.1858,1454400.0],["2022-09-22",23.3172,23.5071,22.7257,22.7257,1661300.0],["2022-09-23",22.2803,22.2949,21.1046,21.4186,3613800.0],["2022-09-26",21.2506,21.6596,20.8563,20.8563,3057000.0],["2022-09-27",21.236,21.5427,20.9585,21.0534,3191100.0],["2022-09-28",21.1557,22.2073,21.1411,22.1707,2802300.0],["2022-09-29",21.9078,22.0685,21.3309,21.7034,1845500.0],["2022-09-30",21.5792,22.3095,21.5792,21.9151,1585500.0],["2022-10-03",22.3898,22.5505,22.1561,22.1707,1568900.0],["2022-10-04",22.4848,23.1055,22.4848,22.9594,2010900.0],["2022-10-05",22.7696,23.2588,22.6381,22.974,2030500.0],["2022-10-06",22.8207,23.1712,22.8207,22.8353,1584000.0],["2022-10-07",22.8353,23.1712,22.6527,22.6965,1389100.0],["2022-10-10",22.7111,23.1201,22.3606,22.4409,1375400.0],["2022-10-11",22.2365,23.0544,22.1269,22.974,1500000.0],["2022-10-12",22.8426,23.2077,22.5797,22.6235,2244400.0],["2022-10-13",22.3825,23.4195,22.1415,23.1347,1985000.0],["2022-10-14",23.1493,23.2223,22.7476,22.8718,1158300.0],["2022-10-17",23.1712,23.5363,22.9302,23.4633,1297600.0],["2022-10-18",23.6386,24.0037,23.5801,23.9672,4009800.0],["2022-10-19",23.7408,23.9891,23.5071,23.6824,1314100.0],["2022-10-20",23.7335,23.9526,23.529,23.7481,1791200.0],["2022-10-21",23.7992,24.3323,23.7773,24.3323,2169300.0],["2022-10-24",24.3031,24.3031,23.7627,23.9307,1615200.0],["2022-10-25",23.8211,24.2666,23.7408,24.1863,1758300.0],["2022-10-26",24.3177,24.3907,23.938,23.9745,2280700.0],["2022-10-27",24.1424,24.3615,23.9526,24.1717,1523000.0],["2022-10-28",24.2301,24.566,23.9818,24.4784,1871400.0],["2022-10-31",24.2593,24.7924,24.2593,24.493,2280200.0],["2022-11-01",25.0115,25.6395,24.8143,25.1867,3382800.0],["2022-11-02",25.121,25.3036,24.734,24.8727,2032300.0],["2022-11-03",24.8216,25.1137,24.6463,24.8289,1923600.0],["2022-11-04",25.1356,25.3036,24.639,24.88,2191500.0],["2022-11-07",24.8289,25.2378,24.8289,25.1137,1701200.0],["2022-11-08",25.2232,25.267,24.8289,24.8873,2103500.0],["2022-11-09",24.8362,24.8362,24.325,24.3761,1615800.0],["2022-11-10",24.7193,24.9092,24.5003,24.8216,979200.0],["2022-11-11",25.1137,25.1137,24.4711,24.7778,2329900.0],["2022-11-14",24.7815,25.3271,24.7441,25.1178,1779400.0],["2022-11-15",25.1925,25.342,24.5498,24.5573,1718000.0],["2022-11-16",24.505,24.6395,24.2883,24.5947,1431900.0],["2022-11-17",24.3107,24.4377,24.0416,24.1463,1089000.0],["2022-11-18",23.9968,24.7965,23.9146,24.789,1090900.0],["2022-11-21",24.505,24.5573,24.1687,24.5349,1344300.0],["2022-11-22",24.8488,25.4093,24.5573,25.3644,1927800.0],["2022-11-23",25.2299,25.4541,24.9086,24.9384,1244400.0],["2022-11-25",25.2299,25.2972,25.0505,25.1328,799900.0],["2022-11-28",24.8787,25.058,24.7965,24.8488,1147500.0],["2022-11-29",24.9683,25.215,24.916,25.215,847800.0],["2022-11-30",25.3644,25.5513,25.0132,25.4018,2348800.0],["2022-12-01",25.4018,25.4018,25.2299,25.2897,952000.0],["2022-12-02",25.215,25.4765,25.1626,25.2747,1074400.0],["2022-12-05",25.357,25.4616,24.7068,24.916,1721300.0],["2022-12-06",24.789,25.0431,24.0566,24.4004,1838700.0],["2022-12-07",24.3331,24.4452,23.8473,23.8548,1696300.0],["2022-12-08",24.094,24.236,23.7203,23.7278,1325800.0],["2022-12-09",23.5783,23.8249,23.4214,23.4438,2042200.0],["2022-12-12",23.6306,24.1537,23.4961,24.1537,1212900.0],["2022-12-13",24.5648,24.6096,24.0043,24.5125,2269800.0],["2022-12-14",24.4377,24.4377,23.9968,24.1687,1664800.0],["2022-12-15",23.9445,24.0641,23.7278,24.0043,2468600.0],["2022-12-16",23.6904,24.094,23.5559,24.0491,3544700.0],["2022-12-19",24.0192,24.1762,23.7801,23.8847,1623900.0],["2022-12-20",23.7876,24.1612,23.7876,23.8847,1140300.0],["2022-12-21",24.0641,24.2135,23.8847,24.1762,1259400.0],["2022-12-22",24.1014,24.1239,23.7801,24.0417,1309400.0],["2022-12-23",24.079,24.4527,24.0267,24.4527,844500.0],["2022-12-27",24.4153,24.4452,24.1986,24.2883,979600.0],["2022-12-28",24.1537,24.2733,23.8399,23.8623,1098800.0],["2022-12-29",23.8399,24.2733,23.8249,24.1762,776500.0],["2022-12-30",24.1687,24.7142,24.0416,24.5424,1906200.0],["2023-01-03",24.4602,24.7292,24.2509,24.3481,1961300.0],["2023-01-04",24.3331,24.6096,24.2509,24.5274,1451600.0],["2023-01-05",24.5274,24.6395,24.1014,24.632,1616800.0],["2023-01-06",24.8413,25.1776,24.789,25.1029,1766100.0],["2023-01-09",25.4093,25.5587,25.0207,25.1178,1601800.0],["2023-01-10",25.1701,25.3271,24.9758,24.9982,1091100.0],["2023-01-11",25.1776,25.3868,25.0879,25.1701,1285800.0],["2023-01-12",25.3644,25.5587,25.1851,25.5064,2095200.0],["2023-01-13",25.4691,25.6858,25.3794,25.484,651600.0],["2023-01-17",25.5961,25.768,25.484,25.5961,853500.0],["2023-01-18",25.753,25.8203,25.3495,25.3794,1249300.0],["2023-01-19",25.3271,25.8502,25.2224,25.6933,1187900.0],["2023-01-20",25.8651,25.895,25.611,25.7605,1094400.0],["2023-01-23",25.8203,26.0893,25.7007,26.0594,3683000.0],["2023-01-24",26.1192,26.2014,25.7829,25.9623,1171200.0],["2023-01-25",25.9847,26.0445,25.6335,25.9623,937600.0],["2023-01-26",26.1566,26.194,25.9473,26.1192,1146600.0],["2023-01-27",26.1566,26.3135,26.037,26.0445,1294900.0],["2023-01-30",26.0445,26.2164,25.7381,25.91,5892500.0],["2023-01-31",26.0146,26.2687,25.7829,26.0968,1823500.0],["2023-02-01",26.2239,26.2612,25.91,26.0071,1959700.0],["2023-02-02",26.1192,26.2836,25.9698,26.0594,2360500.0],["2023-02-03",26.0709,26.4684,26.0021,26.0556,2396500.0],["2023-02-06",25.9868,26.1473,25.7499,26.0556,1434700.0],["2023-02-07",26.0709,26.1473,25.7958,25.9639,1300900.0],["2023-02-08",25.9868,26.4989,25.9868,26.4378,2832100.0],["2023-02-09",26.369,26.5066,26.262,26.4149,926200.0],["2023-02-10",26.4989,26.5371,26.2161,26.3384,3585200.0],["2023-02-13",26.369,26.5295,26.3155,26.3155,1100400.0],["2023-02-14",26.5448,26.7817,26.369,26.476,2028100.0],["2023-02-15",26.5219,26.8199,26.4531,26.7588,1661900.0],["2023-02-16",26.7511,27.0339,26.6289,26.8429,4212200.0],["2023-02-17",26.5219,26.7741,26.4913,26.6824,1464200.0],["2023-02-21",26.6747,26.69,26.4072,26.5371,1545600.0],["2023-02-22",26.6747,26.7435,26.3231,26.5677,1297200.0],["2023-02-23",26.7282,26.7588,26.4684,26.5295,1019800.0],["2023-02-24",26.4072,26.69,26.3384,26.5754,897200.0],["2023-02-27",26.7129,26.7741,26.4454,26.6441,897900.0],["2023-02-28",26.6059,26.7817,26.4454,26.4684,1544500.0],["2023-03-01",26.5295,26.5524,26.2467,26.3537,1550200.0],["2023-03-02",26.4225,26.7588,26.4072,26.5983,2280700.0],["2023-03-03",26.7512,26.8658,26.6212,26.6824,2178600.0],["2023-03-06",26.6594,26.904,26.6594,26.7053,1365400.0],["2023-03-07",26.7129,26.7512,26.5371,26.6441,1001900.0],["2023-03-08",26.6594,26.8582,26.4989,26.6594,1192100.0],["2023-03-09",26.7359,26.8276,26.476,26.5142,1538400.0],["2023-03-10",26.5983,26.6289,26.2773,26.4454,1278500.0],["2023-03-13",26.2543,26.5371,25.9333,26.3308,2212800.0],["2023-03-14",26.5142,26.7129,26.3002,26.4989,2115200.0],["2023-03-15",26.1168,26.4225,25.7728,25.9257,2766400.0],["2023-03-16",25.7346,25.7728,25.4212,25.7652,3036900.0],["2023-03-17",25.7881,25.8645,25.2454,25.6735,5458900.0],["2023-03-20",25.6811,26.1703,25.6352,25.7805,1513900.0],["2023-03-21",25.9868,26.2314,25.918,26.0021,1938100.0],["2023-03-22",26.0862,26.1397,25.7881,25.8263,2617500.0],["2023-03-23",25.9868,26.0556,25.383,25.6811,1523600.0],["2023-03-24",25.2913,26.1091,25.276,25.9868,1310600.0],["2023-03-27",26.1168,26.2008,25.9486,26.0633,1307000.0],["2023-03-28",25.9792,26.2391,25.9104,26.1473,1270200.0],["2023-03-29",26.2467,26.4072,26.1856,26.3002,1177300.0],["2023-03-30",26.4684,26.476,26.2849,26.3613,1316600.0],["2023-03-31",26.3996,26.5601,26.3078,26.3308,1665400.0],["2023-04-03",26.6365,26.6441,26.3155,26.583,1578600.0],["2023-04-04",26.6059,26.6059,26.0633,26.3461,1181000.0],["2023-04-05",26.4149,26.5524,26.3461,26.476,1506600.0],["2023-04-06",26.4454,26.6441,26.369,26.4301,1645100.0],["2023-04-10",26.3537,26.6747,26.1703,26.3613,1478700.0],["2023-04-11",26.4149,26.6059,26.3537,26.4684,2065100.0],["2023-04-12",26.5906,26.6594,26.4072,26.4836,1363200.0],["2023-04-13",26.4836,26.6977,26.3996,26.5754,1235100.0],["2023-04-14",26.6518,26.7588,26.6136,26.6824,947700.0],["2023-04-17",26.69,26.8352,26.5524,26.6441,1725300.0],["2023-04-18",26.5754,26.7359,26.5448,26.5448,1468100.0],["2023-04-19",26.4454,26.5906,26.4454,26.4913,1191300.0],["2023-04-20",26.5448,26.5448,26.3614,26.4531,954000.0],["2023-04-21",26.5754,26.6441,26.4378,26.583,2411200.0],["2023-04-24",26.5983,26.8658,26.583,26.7053,2087900.0],["2023-04-25",26.5983,26.6747,26.4913,26.5983,1072700.0],["2023-04-26",26.5983,26.6977,26.4454,26.5983,1355700.0],["2023-04-27",26.6441,26.7664,26.5219,26.7053,1065100.0],["2023-04-28",26.6747,26.8429,26.6747,26.7435,1167300.0],["2023-05-01",26.7512,26.8352,26.6365,26.6594,1402600.0],["2023-05-02",26.8582,26.904,26.369,26.5524,2652100.0],["2023-05-03",26.7512,26.8582,26.5295,26.7206,3610500.0],["2023-05-04",26.576,26.8027,26.3806,26.576,3884900.0],["2023-05-05",26.6463,26.8261,26.3571,26.5682,2196700.0],["2023-05-08",26.5838,26.6776,26.3337,26.5291,2584000.0],["2023-05-09",26.3884,26.6307,26.3649,26.576,1031400.0],["2023-05-10",26.6541,26.7167,26.3102,26.7089,1323700.0],["2023-05-11",26.6151,26.6151,26.404,26.5525,1295300.0],["2023-05-12",26.6385,26.6932,26.3884,26.5603,942800.0],["2023-05-15",26.7714,26.8339,26.5056,26.5056,2811700.0],["2023-05-16",26.4978,26.5916,26.2399,26.4744,1684400.0],["2023-05-17",26.4118,26.5994,26.2946,26.576,1353400.0],["2023-05-18",26.5369,26.7636,26.4353,26.7323,1342200.0],["2023-05-19",26.8261,26.8496,26.6385,26.7714,889200.0],["2023-05-22",26.7636,26.8886,26.6776,26.7323,939100.0],["2023-05-23",26.7792,26.8652,26.5838,26.7323,1599400.0],["2023-05-24",26.7167,26.7167,26.5134,26.5994,1170900.0],["2023-05-25",26.576,26.576,26.279,26.5447,1236200.0],["2023-05-26",26.4665,26.576,26.3571,26.4744,1637300.0],["2023-05-30",26.4196,26.4196,26.0757,26.1383,2002800.0],["2023-05-31",26.0679,26.2164,25.9428,26.0601,2377800.0],["2023-06-01",26.021,26.1383,25.9272,26.0523,2016500.0],["2023-06-02",26.2008,26.404,26.0914,26.3571,2196400.0],["2023-06-05",26.4431,26.5056,26.1695,26.3024,1331900.0],["2023-06-06",26.2789,26.3337,26.1148,26.2633,1269300.0],["2023-06-07",26.3258,26.4275,26.1852,26.3649,2448800.0],["2023-06-08",26.3649,26.5134,26.2555,26.3884,1945700.0],["2023-06-09",26.2789,26.3571,26.1617,26.193,2357700.0],["2023-06-12",26.1773,26.279,26.0523,26.2399,1156200.0],["2023-06-13",26.2555,26.4665,26.1695,26.232,1339100.0],["2023-06-14",26.2477,26.4744,26.1773,26.3727,1826800.0],["2023-06-15",26.4275,26.5682,26.4118,26.4978,1486800.0],["2023-06-16",26.7245,26.8339,26.5916,26.6307,5960700.0],["2023-06-20",26.7636,26.7714,26.2086,26.2946,1406500.0],["2023-06-21",26.3258,26.5447,26.2399,26.2477,1006700.0],["2023-06-22",26.2789,26.2868,25.9585,26.1304,1188300.0],["2023-06-23",26.0679,26.2164,25.8881,25.9741,2446000.0],["2023-06-26",26.0523,26.4587,26.0523,26.3493,1452000.0],["2023-06-27",26.4275,26.4665,26.2399,26.3337,1125800.0],["2023-06-28",26.3727,26.4509,26.2789,26.4509,1085400.0],["2023-06-29",26.4978,26.6698,26.404,26.5525,938200.0],["2023-06-30",26.6463,26.6463,26.4353,26.5291,1020300.0],["2023-07-03",26.49,26.7401,26.4665,26.5838,495800.0],["2023-07-05",26.6541,26.7323,26.5213,26.7323,837400.0],["2023-07-06",26.6698,26.8496,26.5447,26.8261,1181700.0],["2023-07-07",26.7714,27.1544,26.7401,26.9512,1704200.0],["2023-07-10",27.0606,27.1544,26.8652,26.8886,1403400.0],["2023-07-11",26.9512,27.045,26.9121,26.9824,1599700.0],["2023-07-12",27.1309,27.342,27.0919,27.2013,1994500.0],["2023-07-13",27.3185,27.3185,27.1466,27.2091,2427800.0],["2023-07-14",27.1778,27.2013,26.9199,26.9668,2830800.0],["2023-07-17",26.9981,27.2091,26.7636,26.8886,2623400.0],["2023-07-18",26.8808,27.2169,26.8574,26.9981,2595000.0],["2023-07-19",27.1075,27.1857,27.0215,27.0997,1063600.0],["2023-07-20",27.1857,27.2951,27.1309,27.1622,1358700.0],["2023-07-21",27.3185,27.3498,27.2091,27.2951,1377600.0],["2023-07-24",27.3576,27.7172,27.2951,27.4905,2048500.0],["2023-07-25",27.4514,27.8344,27.4123,27.725,1659000.0],["2023-07-26",27.7484,27.9751,27.7172,27.7719,1668200.0],["2023-07-27",28.0142,28.022,27.5374,27.6077,1793500.0],["2023-07-28",27.6077,27.8188,27.4983,27.7094,1270400.0],["2023-07-31",27.8813,27.9126,27.5687,27.7563,1848800.0],["2023-08-01",27.8657,27.897,27.1778,27.7719,3209600.0],["2023-08-02",27.7484,27.811,27.5296,27.6234,2418400.0],["2023-08-03",27.7552,27.8911,27.4276,27.6114,3588200.0],["2023-08-04",27.7233,27.971,27.6354,27.7872,2222600.0],["2023-08-07",27.8911,28.1069,27.8831,27.9311,1984200.0],["2023-08-08",27.7712,28.0509,27.6354,27.8831,2133100.0],["2023-08-09",27.8272,28.1069,27.8272,27.8831,1860100.0],["2023-08-10",27.8352,27.963,27.7552,27.8432,1500600.0],["2023-08-11",27.7712,28.1069,27.7632,28.0989,1864000.0],["2023-08-14",28.1388,28.1468,27.8991,27.9071,2115500.0],["2023-08-15",27.7712,27.955,27.7073,27.8911,1843500.0],["2023-08-16",27.6593,27.9151,27.6593,27.8032,1882900.0],["2023-08-17",27.8511,28.019,27.7872,27.8032,1903000.0],["2023-08-18",27.7632,27.9311,27.7153,27.9071,1849700.0],["2023-08-21",27.963,27.987,27.7632,27.9391,1678700.0],["2023-08-22",28.027,28.0429,27.7313,27.8591,1852000.0],["2023-08-23",27.8911,27.9071,27.6434,27.8511,1539200.0],["2023-08-24",27.8112,28.011,27.7552,27.7632,1041100.0],["2023-08-25",27.8991,27.987,27.7632,27.9151,1230500.0],["2023-08-28",27.9071,28.1229,27.8911,27.9391,1132500.0],["2023-08-29",27.971,28.0509,27.8272,27.971,2592300.0],["2023-08-30",28.0509,28.1149,27.8831,27.9231,1342900.0],["2023-08-31",27.963,27.987,27.8671,27.8831,1287500.0],["2023-09-01",28.003,28.0589,27.8991,27.971,1075800.0],["2023-09-05",28.011,28.0509,27.8511,27.8991,1440500.0],["2023-09-06",27.9151,27.9151,27.5475,27.6274,1636800.0],["2023-09-07",27.6993,27.8991,27.6593,27.6673,2002500.0],["2023-09-08",27.7552,27.9231,27.6753,27.7233,1251800.0],["2023-09-11",27.8352,27.8911,27.6354,27.7233,1225200.0],["2023-09-12",27.8032,28.003,27.7632,27.8591,1892200.0],["2023-09-13",27.8991,27.963,27.8032,27.8352,1038600.0],["2023-09-14",27.971,28.0509,27.8352,27.9071,4522800.0],["2023-09-15",27.955,28.019,27.7792,27.9391,2275700.0],["2023-09-18",27.979,28.011,27.7313,27.8352,1803600.0],["2023-09-19",27.8671,27.971,27.7473,27.9311,1349700.0],["2023-09-20",27.8671,28.2108,27.8671,28.035,2822200.0],["2023-09-21",28.1388,28.1708,27.9071,27.9071,2169300.0],["2023-09-22",27.995,28.3147,27.971,27.995,10758100.0],["2023-09-25",27.995,28.3067,27.971,28.2108,4043600.0],["2023-09-26",28.0509,28.1309,27.963,28.0509,1768700.0],["2023-09-27",28.2108,28.3546,28.1388,28.2987,2305500.0],["2023-09-28",28.1708,28.5224,28.1708,28.3866,2148100.0],["2023-09-29",28.4186,28.4905,28.3147,28.4265,2597500.0],["2023-10-02",28.5224,28.5224,27.979,28.0749,3400100.0],["2023-10-03",28.027,28.1229,27.5874,27.9311,2427400.0],["2023-10-04",27.8591,28.027,27.7233,28.027,2022800.0],["2023-10-05",27.971,28.0909,27.8511,28.027,1887100.0],["2023-10-06",28.0669,28.1388,27.9311,28.0749,1285900.0],["2023-10-09",28.2507,28.3626,28.1868,28.3466,1560400.0],["2023-10-10",28.6903,28.7143,28.4106,28.5145,1933500.0],["2023-10-11",28.5065,28.5704,28.3946,28.4026,1806400.0],["2023-10-12",28.4106,28.6663,28.3626,28.6343,1756700.0],["2023-10-13",28.6903,28.946,28.6903,28.8661,1300400.0],["2023-10-16",28.946,28.97,28.8101,28.93,950700.0],["2023-10-17",28.8661,29.0979,28.8661,29.0179,1155600.0],["2023-10-18",29.1298,29.4095,29.0419,29.1458,1393900.0],["2023-10-19",29.2097,29.2897,28.986,29.2337,1331500.0],["2023-10-20",29.2337,29.3056,28.93,28.938,1185700.0],["2023-10-23",28.8022,28.9061,28.5784,28.7542,1944900.0],["2023-10-24",28.7542,28.962,28.5944,28.8022,2166800.0],["2023-10-25",28.914,29.0579,28.7942,28.8901,1236200.0],["2023-10-26",28.8181,29.0259,28.7462,28.7622,2094800.0],["2023-10-27",28.7782,28.7782,28.4265,28.5224,2085700.0],["2023-10-30",28.6503,28.7462,28.4905,28.7222,2100400.0],["2023-10-31",28.8421,29.1138,28.4665,28.8022,3658000.0],["2023-11-01",28.8101,28.938,28.5704,28.8181,3354000.0],["2023-11-02",28.8509,29.2437,28.6954,29.2356,2726200.0],["2023-11-03",29.2028,29.5138,29.1046,29.5057,2340500.0],["2023-11-06",29.4975,29.5138,29.1619,29.2847,1963500.0],["2023-11-07",29.1373,29.211,28.9327,29.1946,1796100.0],["2023-11-08",29.1046,29.1701,28.9573,28.9573,1609000.0],["2023-11-09",28.9737,29.1946,28.8754,28.8836,1288300.0],["2023-11-10",29.0228,29.0637,28.7036,28.7772,2231300.0],["2023-11-13",28.9491,28.9655,28.7281,28.8836,1282500.0],["2023-11-14",29.0309,29.2356,28.81,29.2192,2328000.0],["2023-11-15",29.2192,29.432,29.0309,29.0555,1362200.0],["2023-11-16",29.1373,29.2437,28.9,29.0309,1909900.0],["2023-11-17",29.1046,29.4647,29.0637,29.4074,1190600.0],["2023-11-20",29.3911,29.5302,29.2847,29.3092,1123200.0],["2023-11-21",29.3583,29.4074,29.1701,29.2356,1210900.0],["2023-11-22",29.1373,29.3256,29.1046,29.2847,1050900.0],["2023-11-24",29.2192,29.6448,29.2192,29.4074,679700.0],["2023-11-27",29.4811,29.6612,29.4565,29.5875,1473700.0],["2023-11-28",29.6366,29.653,29.4647,29.5466,1396100.0],["2023-11-29",29.5793,29.7594,29.4484,29.6366,1659700.0],["2023-11-30",29.7103,29.8821,29.5875,29.8412,3059700.0],["2023-12-01",29.7921,29.9885,29.7512,29.964,1549800.0],["2023-12-04",29.874,30.0295,29.833,30.0049,1154900.0],["2023-12-05",30.0049,30.0213,29.7185,29.7594,1527900.0],["2023-12-06",29.6857,29.743,29.3665,29.4565,1734500.0],["2023-12-07",29.4484,29.5138,29.1701,29.3583,1906700.0],["2023-12-08",29.3829,29.5957,29.2683,29.5302,2213300.0],["2023-12-11",29.4647,29.5629,29.3338,29.4156,1656900.0],["2023-12-12",29.4238,29.4238,29.0801,29.2683,1863800.0],["2023-12-13",29.2437,29.4402,29.0637,29.3174,2236000.0],["2023-12-14",29.5138,29.7839,29.4647,29.5629,1772100.0],["2023-12-15",29.653,29.653,29.2601,29.4729,7341500.0],["2023-12-18",29.8494,30.0622,29.7103,29.7266,2194100.0],["2023-12-19",29.8412,30.0131,29.6857,29.8249,2533400.0],["2023-12-20",29.8985,30.0458,29.7185,29.7185,1519000.0],["2023-12-21",29.8249,29.9967,29.6857,29.8003,1281200.0],["2023-12-22",29.8985,30.1195,29.6939,29.8903,1529300.0],["2023-12-26",29.964,30.0377,29.833,29.8822,868400.0],["2023-12-27",29.8985,29.9149,29.7676,29.874,679400.0],["2023-12-28",29.874,30.0131,29.7921,29.8003,1040200.0],["2023-12-29",29.8412,30.095,29.8085,30.054,1103700.0],["2024-01-02",30.1195,30.1686,29.9394,30.0131,1467100.0],["2024-01-03",30.0786,30.365,30.0131,30.2095,1591300.0],["2024-01-04",30.4223,30.4633,30.1441,30.1604,1244300.0],["2024-01-05",30.3323,30.4142,30.2668,30.3732,1527100.0],["2024-01-08",30.2914,30.5451,30.2668,30.4714,2273700.0],["2024-01-09",30.6188,30.6188,30.3814,30.5369,1433000.0],["2024-01-10",30.5697,30.6597,30.3487,30.406,2405900.0],["2024-01-11",30.3978,30.6188,30.3077,30.3978,1624600.0],["2024-01-12",30.6269,30.6679,30.496,30.5697,1712100.0],["2024-01-16",30.6106,30.6924,30.365,30.406,1910400.0],["2024-01-17",30.365,30.4469,30.0868,30.2423,2825100.0],["2024-01-18",30.3487,30.4469,30.1195,30.2259,2347000.0],["2024-01-19",30.2341,30.4387,30.2341,30.3569,2198700.0],["2024-01-22",30.5697,30.7497,30.4878,30.6106,3311000.0],["2024-01-23",30.6842,30.7825,30.5451,30.6924,1455400.0],["2024-01-24",30.7088,30.7088,30.5369,30.586,1607300.0],["2024-01-25",30.6597,30.9052,30.586,30.9052,1656600.0],["2024-01-26",30.9052,31.0853,30.8561,31.0198,1563600.0],["2024-01-29",31.1017,31.2408,31.028,31.1426,2303900.0],["2024-01-30",31.2244,31.6828,31.2244,31.5191,3006800.0],["2024-01-31",31.7073,31.7155,31.4782,31.5518,2132500.0],["2024-02-01",31.7155,32.1002,31.5191,31.7974,3875800.0],["2024-02-02",31.6969,31.7806,31.2116,31.3204,2819300.0],["2024-02-05",31.1865,31.5212,30.9941,31.4041,2464700.0],["2024-02-06",31.4208,31.6802,31.3288,31.3706,2008700.0],["2024-02-07",31.5212,31.6049,31.3539,31.5463,1944100.0],["2024-02-08",31.4794,31.722,31.471,31.6216,2239000.0],["2024-02-09",31.6467,31.789,31.4543,31.5631,1908200.0],["2024-02-12",31.7555,32.0819,31.6969,31.8643,2872600.0],["2024-02-13",31.9061,31.9982,31.6133,31.6216,1720600.0],["2024-02-14",31.7974,32.0484,31.7388,31.9312,2349400.0],["2024-02-15",31.9898,32.7429,31.9814,32.5337,2680300.0],["2024-02-16",32.5839,32.768,32.4668,32.6592,1489900.0],["2024-02-20",32.676,32.9019,32.6341,32.9019,2416800.0],["2024-02-21",33.0358,33.404,32.9437,33.337,3676300.0],["2024-02-22",33.3872,33.4291,33.1027,33.2617,3919400.0],["2024-02-23",33.2868,33.4291,33.1613,33.1948,3107300.0],["2024-02-26",33.1948,33.2533,32.8935,32.9186,3398100.0],["2024-02-27",32.8852,33.1278,32.8517,32.9437,3828000.0],["2024-02-28",32.8433,33.1278,32.2827,32.3078,3714300.0],["2024-02-29",32.3831,32.5588,32.1655,32.1655,2584400.0],["2024-03-01",32.3329,32.7178,32.3245,32.6341,1845200.0],["2024-03-04",32.6843,33.0776,32.6425,33.0609,1818000.0],["2024-03-05",33.2031,33.6968,33.1613,33.4709,2391600.0],["2024-03-06",33.5713,34.0148,33.5713,33.973,1454400.0],["2024-03-07",34.0064,34.1152,33.8558,33.9897,1059200.0],["2024-03-08",33.9228,33.973,33.6466,33.8223,1471200.0],["2024-03-11",33.8223,34.0064,33.7052,33.9981,1375100.0],["2024-03-12",33.9981,34.2491,33.9144,34.0566,1385700.0],["2024-03-13",34.1571,34.3579,34.1152,34.132,1339900.0],["2024-03-14",34.2575,34.3244,33.6215,33.7052,2069100.0],["2024-03-15",33.6299,33.8809,33.6299,33.7219,2517800.0],["2024-03-18",33.6634,33.8725,33.5546,33.7554,1482700.0],["2024-03-19",33.5546,33.814,33.4793,33.6383,2454500.0],["2024-03-20",33.4793,34.0566,33.3956,33.8893,2250800.0],["2024-03-21",33.8893,34.157,33.7303,34.0315,1527300.0],["2024-03-22",34.0399,34.0566,33.747,33.9479,1290500.0],["2024-03-25",34.1152,34.2324,33.9813,34.0483,1188700.0],["2024-03-26",34.2156,34.2993,33.9813,34.2073,1714300.0],["2024-03-27",34.2491,34.5671,34.1989,34.5671,2031700.0],["2024-03-28",34.7512,34.8599,34.5587,34.7763,1840600.0],["2024-04-01",34.8683,34.8767,34.5085,34.5754,1259700.0],["2024-04-02",34.6758,35.0942,34.5252,35.0775,1957800.0],["2024-04-03",35.1361,35.5294,35.1277,35.429,1924000.0],["2024-04-04",35.5377,35.8892,35.362,35.4373,2413500.0],["2024-04-05",35.4289,35.5294,35.2532,35.2532,1986700.0],["2024-04-08",35.2532,35.5377,35.0357,35.0775,1996400.0],["2024-04-09",35.1695,35.2616,34.8934,34.9352,1369200.0],["2024-04-10",35.0106,35.0189,34.5838,34.634,1916500.0],["2024-04-11",34.634,34.6675,34.316,34.3913,1895200.0],["2024-04-12",34.475,34.7261,33.9981,34.0064,2881200.0],["2024-04-15",34.0901,34.1487,33.3537,33.3537,2682500.0],["2024-04-16",33.3035,33.6215,33.1027,33.1864,5579800.0],["2024-04-17",33.3537,33.655,33.2952,33.4625,2618000.0],["2024-04-18",33.5546,33.8391,33.5127,33.6466,1735600.0],["2024-04-19",33.7805,34.4081,33.7638,34.0399,3704000.0],["2024-04-22",34.0901,34.6089,34.0148,34.4667,1865100.0],["2024-04-23",34.5587,34.9687,34.4583,34.7093,2622500.0],["2024-04-24",34.7679,35.0357,34.5169,34.952,2056900.0],["2024-04-25",34.9018,35.1695,34.701,35.044,1294500.0],["2024-04-26",35.1193,35.1946,34.9352,35.1026,2749800.0],["2024-04-29",35.4206,35.5126,35.1026,35.111,2072100.0],["2024-04-30",35.454,35.8975,34.7595,34.9771,3300000.0],["2024-05-01",35.0106,35.1193,34.5587,34.8014,2659300.0],["2024-05-02",34.8612,35.1687,34.7416,35.1089,1377100.0],["2024-05-03",35.1943,35.1943,34.8782,35.126,1258800.0],["2024-05-06",35.2456,35.331,35.0235,35.2541,1142800.0],["2024-05-07",35.2285,35.6214,35.2285,35.5958,1373800.0],["2024-05-08",35.6129,35.7239,35.3652,35.6812,1714500.0],["2024-05-09",35.6727,35.7666,35.5702,35.5787,1647600.0],["2024-05-10",35.6385,35.6812,35.3481,35.4591,1714500.0],["2024-05-13",35.5787,35.6471,35.0747,35.1858,1697400.0],["2024-05-14",35.1858,35.2712,34.0326,34.5536,5480200.0],["2024-05-15",34.6476,34.7159,34.212,34.5109,3249800.0],["2024-05-16",34.3828,34.6647,34.2461,34.5109,3059400.0],["2024-05-17",34.4255,34.6561,34.2974,34.5536,2601100.0],["2024-05-20",34.4853,35.0064,34.3913,34.9039,2474000.0],["2024-05-21",34.8526,35.032,34.7501,34.938,1188500.0],["2024-05-22",34.938,34.9808,34.3913,34.4511,1428800.0],["2024-05-23",34.5451,34.733,34.2717,34.3743,1849100.0],["2024-05-24",34.5622,34.7587,34.1863,34.3486,1998000.0],["2024-05-28",34.4255,34.5707,34.2974,34.5451,2052800.0],["2024-05-29",34.6049,34.6562,34.2547,34.3828,1001600.0],["2024-05-30",34.3828,34.4938,34.2888,34.3486,906300.0],["2024-05-31",34.3486,34.7501,34.3401,34.7501,931600.0],["2024-06-03",34.7245,34.7245,34.2461,34.5451,1130600.0],["2024-06-04",34.3401,34.7843,34.2034,34.7843,1296000.0],["2024-06-05",34.7416,34.8526,34.4341,34.7757,8448700.0],["2024-06-06",34.6989,34.9551,34.6818,34.8185,988400.0],["2024-06-07",34.8953,35.237,34.8441,35.0662,1155200.0],["2024-06-10",35.0747,35.3139,34.9722,35.2199,1788700.0],["2024-06-11",35.2968,35.331,35.0833,35.1516,703800.0],["2024-06-12",35.2114,35.2883,35.0576,35.1687,1073700.0],["2024-06-13",35.0662,35.2797,34.9551,35.1345,2868700.0],["2024-06-14",35.1004,35.3139,34.9722,35.1174,1265900.0],["2024-06-17",35.0662,35.1858,34.8697,35.032,1067800.0],["2024-06-18",35.1687,35.2456,34.7757,34.8612,1184400.0],["2024-06-20",34.8953,35.237,34.8612,35.1687,1257600.0],["2024-06-21",35.237,35.5018,35.1687,35.3822,1779100.0],["2024-06-24",35.4079,36.2279,35.4079,36.1083,1430200.0],["2024-06-25",36.0742,36.4927,35.9546,36.245,1338100.0],["2024-06-26",36.2877,36.2877,35.8008,36.2194,1597100.0],["2024-06-27",36.2279,36.4757,35.946,36.1767,1417400.0],["2024-06-28",36.3048,36.638,36.1425,36.3817,796200.0],["2024-07-01",36.7319,36.7319,36.3219,36.6294,1062900.0],["2024-07-02",36.6294,36.6465,36.339,36.4927,1265700.0],["2024-07-03",36.5184,36.7917,36.5184,36.6294,586300.0],["2024-07-05",36.6209,36.6294,36.2194,36.2963,828300.0],["2024-07-08",36.2536,36.4159,36.0315,36.1596,970500.0],["2024-07-09",36.1681,36.2109,35.8264,35.9717,1804400.0],["2024-07-10",35.929,35.929,35.6214,35.7325,3563600.0],["2024-07-11",35.8777,35.8777,35.536,35.7154,1331900.0],["2024-07-12",35.8179,35.9888,35.7837,35.8008,1181500.0],["2024-07-15",35.9717,36.3048,35.8862,36.1852,889600.0],["2024-07-16",36.134,36.3817,35.9204,36.0742,2199900.0],["2024-07-17",36.2194,36.5098,36.1254,36.4842,1383500.0],["2024-07-18",36.5184,36.7148,36.4586,36.5782,856000.0],["2024-07-19",36.6123,36.9369,36.5269,36.8259,969500.0],["2024-07-22",36.8003,37.0907,36.5952,36.9967,1157100.0],["2024-07-23",37.0309,37.0736,36.6721,36.7405,1222200.0],["2024-07-24",36.7234,36.8174,36.3732,36.4073,1687700.0],["2024-07-25",36.5355,36.843,36.2279,36.2279,1164900.0],["2024-07-26",36.2621,36.9455,36.2621,36.8088,2260800.0],["2024-07-29",36.8942,36.9626,36.6123,36.7148,935200.0],["2024-07-30",36.6123,36.8942,36.5184,36.8259,1222200.0],["2024-07-31",37.0395,37.048,36.5269,36.5782,1232300.0],["2024-08-01",36.6038,36.6807,36.2109,36.3732,1364600.0],["2024-08-02",36.2792,36.3475,35.7069,35.9802,2076900.0],["2024-08-05",35.0918,35.4591,34.2974,35.1345,2782200.0],["2024-08-06",36.1511,36.4671,35.0149,35.5531,3255400.0],["2024-08-07",36.433,36.433,35.2627,35.3822,3291100.0],["2024-08-08",35.4079,36.1596,35.2883,35.9717,1828000.0],["2024-08-09",35.9106,35.9106,35.248,35.5358,2627800.0],["2024-08-12",35.5706,35.7711,35.1434,35.2568,2074700.0],["2024-08-13",35.1783,35.6055,34.8296,35.4137,3766300.0],["2024-08-14",35.6142,36.3378,35.5096,36.1024,2346400.0],["2024-08-15",36.1722,36.6343,36.0676,36.486,2844900.0],["2024-08-16",36.5296,36.9568,36.4425,36.9568,1635100.0],["2024-08-19",36.8871,37.4276,36.8086,37.1399,1442800.0],["2024-08-20",37.0963,37.1486,36.5645,36.6604,980600.0],["2024-08-21",36.7127,36.8348,36.5558,36.7563,1053000.0],["2024-08-22",36.7738,37.0789,36.7738,36.9045,823900.0],["2024-08-23",36.922,37.3056,36.922,37.1661,939900.0],["2024-08-26",37.1486,37.5148,37.1486,37.3579,1050200.0],["2024-08-27",37.3404,37.4974,36.8348,36.9307,1354300.0],["2024-08-28",37.0266,37.0266,36.4686,36.6866,1474000.0],["2024-08-29",36.7912,37.323,36.7825,37.2707,1315600.0],["2024-08-30",37.2707,37.541,37.2358,37.384,1072300.0],["2024-09-03",37.2271,37.2881,36.6691,37.1748,1060600.0],["2024-09-04",37.2271,37.4886,36.9655,36.9917,981000.0],["2024-09-05",37.2009,37.5148,37.1138,37.4538,1043000.0],["2024-09-06",37.4887,37.7066,37.0876,37.1574,1772500.0],["2024-09-09",37.3492,37.4102,36.9307,37.1138,1371100.0],["2024-09-10",37.2271,37.323,36.9656,37.2707,1282400.0],["2024-09-11",37.105,37.4799,36.8697,37.3404,780000.0],["2024-09-12",37.4712,37.8025,37.4189,37.7589,1139800.0],["2024-09-13",37.7938,38.2035,37.7938,38.1687,1075800.0],["2024-09-16",38.3343,38.4389,38.0815,38.221,958400.0],["2024-09-17",38.2471,38.3692,38.0379,38.2384,1253300.0],["2024-09-18",38.3343,38.7877,38.0292,38.4041,1258200.0],["2024-09-19",38.6918,38.8748,38.4215,38.4738,1629000.0],["2024-09-20",38.5348,38.622,38.282,38.5348,1923900.0],["2024-09-23",38.6395,39.0056,38.5697,38.9533,1045700.0],["2024-09-24",39.2323,39.3108,38.8313,39.3108,1122000.0],["2024-09-25",39.4415,39.4415,39.0318,39.1364,915800.0],["2024-09-26",39.0231,39.1451,38.5959,38.7615,1552600.0],["2024-09-27",38.5871,39.0667,38.5871,38.9533,1009400.0],["2024-09-30",39.0928,39.1713,38.5872,38.7615,1317400.0],["2024-10-01",38.7441,39.1015,38.7179,38.9533,1036200.0],["2024-10-02",39.2149,39.2149,38.8923,39.0056,997700.0],["2024-10-03",39.0928,39.3892,38.8836,39.1015,1173900.0],["2024-10-04",39.3108,39.3108,38.7354,38.9359,943400.0],["2024-10-07",39.1364,39.1364,38.282,38.4913,1835000.0],["2024-10-08",38.3779,38.4041,37.9943,38.1687,1144600.0],["2024-10-09",38.0728,38.4913,37.9507,38.4041,1014600.0],["2024-10-10",38.5697,38.7354,38.2123,38.3343,1443100.0],["2024-10-11",38.3169,38.6831,38.2994,38.6395,799300.0],["2024-10-14",38.6395,38.6918,38.2733,38.4389,1450200.0],["2024-10-15",38.3779,38.5871,38.1425,38.4389,1207100.0],["2024-10-16",38.5523,39.0405,38.5,38.7702,1348400.0],["2024-10-17",38.8574,39.0318,38.6046,38.6395,998700.0],["2024-10-18",38.561,38.7441,38.2907,38.6569,1080700.0],["2024-10-21",38.8836,38.8836,38.2559,38.3343,1768900.0],["2024-10-22",38.3518,38.5174,38.2297,38.4738,855700.0],["2024-10-23",38.4477,38.5436,37.9682,38.2297,1003700.0],["2024-10-24",38.4389,38.5087,38.2559,38.3082,1085400.0],["2024-10-25",38.3082,38.4738,38.2559,38.2994,925600.0],["2024-10-28",38.2297,38.2733,37.9594,38.16,1263100.0],["2024-10-29",38.2646,39.0754,38.0292,39.0056,2464200.0],["2024-10-30",39.1451,39.3282,38.561,38.683,1988500.0],["2024-10-31",38.7266,38.8749,38.4215,38.7266,1382600.0],["2024-11-01",38.8313,38.9795,38.4215,38.5436,1292600.0],["2024-11-04",38.7441,39.0667,38.4564,38.6395,2073500.0],["2024-11-05",39.4067,39.9908,39.3108,39.5636,3116400.0],["2024-11-06",40.3482,40.5139,39.86,40.4877,2431300.0],["2024-11-07",40.976,41.5165,40.5575,41.0196,2689200.0],["2024-11-08",41.0792,41.2216,40.7677,40.919,2088100.0],["2024-11-11",40.6609,41.2216,40.6253,41.1949,2671600.0],["2024-11-12",41.2928,41.4174,40.5452,40.9368,1421600.0],["2024-11-13",41.0525,41.0881,40.5185,40.6075,8892900.0],["2024-11-14",40.652,41.3106,40.652,41.2928,1201400.0],["2024-11-15",41.5152,42.1382,41.4351,41.8445,2127200.0],["2024-11-18",42.1293,42.3073,41.8445,42.2361,1864700.0],["2024-11-19",42.245,42.4586,42.0581,42.423,1436000.0],["2024-11-20",42.5298,42.5298,42.0848,42.3429,1335800.0],["2024-11-21",42.4942,43.1527,42.4319,42.9569,1741000.0],["2024-11-22",43.0637,44.0871,42.9836,44.0516,2489700.0],["2024-11-25",44.185,44.3897,43.4286,43.6867,1677700.0],["2024-11-26",43.7134,44.2206,43.6956,44.185,1177200.0],["2024-11-27",44.4075,45.1462,44.274,44.9682,1451100.0],["2024-11-29",45.2441,46.223,45.1462,45.9738,1188800.0],["2024-12-02",46.0628,46.1162,45.2085,45.5555,1313800.0],["2024-12-03",45.5555,45.6534,44.6389,44.9949,1596200.0],["2024-12-04",44.9504,44.9593,43.9714,44.1583,1801300.0],["2024-12-05",44.2918,44.4431,44.096,44.2117,1069800.0],["2024-12-06",44.1138,44.363,43.2684,43.6066,1758600.0],["2024-12-09",43.6689,43.8113,42.8768,42.948,1402000.0],["2024-12-10",42.8234,42.9836,42.2005,42.4942,3339500.0],["2024-12-11",42.5031,43.1438,42.4942,42.9302,1908900.0],["2024-12-12",43.0815,43.9003,43.0103,43.304,1650500.0],["2024-12-13",43.2506,43.5799,43.0281,43.482,3474000.0],["2024-12-16",43.4642,43.4731,42.2717,42.4497,2883900.0],["2024-12-17",42.2984,42.6455,41.9335,42.4497,2572300.0],["2024-12-18",42.423,42.5209,41.2394,41.3017,2330000.0],["2024-12-19",41.8712,42.2005,40.8389,41.0614,2458700.0],["2024-12-20",40.9368,42.1738,40.9368,42.0759,3290800.0],["2024-12-23",42.1916,42.7879,41.7555,42.6455,1276600.0],["2024-12-24",42.7522,43.1616,42.69,43.126,656100.0],["2024-12-26",43.1616,43.215,42.2094,42.3963,1167900.0],["2024-12-27",42.4942,42.4942,41.7555,42.2539,1255100.0],["2024-12-30",42.2984,42.5387,41.9068,42.4408,1074400.0],["2024-12-31",42.4942,42.8501,42.4497,42.5921,742500.0],["2025-01-02",42.6366,43.5621,42.6277,43.2862,2160100.0],["2025-01-03",44.007,44.007,43.0815,43.1794,2021400.0],["2025-01-06",43.3485,43.5621,43.0815,43.1794,1030700.0],["2025-01-07",43.4464,43.4464,42.512,42.6099,1701900.0],["2025-01-08",42.7522,43.1527,42.4052,43.1438,1174700.0],["2025-01-10",43.2061,43.4642,42.6277,43.0281,1459700.0],["2025-01-13",43.2862,43.9092,43.1616,43.393,1723200.0],["2025-01-14",43.5087,44.5499,43.4197,44.2829,1717000.0],["2025-01-15",44.6745,45.075,44.6211,44.6656,1383600.0],["2025-01-16",44.4965,45.3064,44.4965,45.2174,1256400.0],["2025-01-17",45.164,45.6,45.1017,45.5199,1277100.0],["2025-01-21",45.8136,46.9527,45.7958,46.8459,2400400.0],["2025-01-22",47.1663,47.2998,46.1874,46.223,1695600.0],["2025-01-23",46.4277,46.9972,46.1251,46.1696,1428100.0],["2025-01-24",46.3565,46.7213,46.1162,46.1696,1202500.0],["2025-01-27",45.8136,46.0539,44.719,45.2085,2436200.0],["2025-01-28",45.6,45.956,45.2352,45.8848,1427200.0],["2025-01-29",45.9738,46.4366,45.8759,46.0094,1046100.0],["2025-01-30",46.2497,47.6558,46.134,47.4867,5264300.0],["2025-01-31",47.3888,47.4511,46.223,46.2853,2908900.0],["2025-02-03",45.6026,47.0078,45.6026,46.6089,2610200.0],["2025-02-04",45.7295,48.268,45.4575,47.715,3134200.0],["2025-02-05",47.7331,48.8936,47.7331,48.7939,2651800.0],["2025-02-06",48.7032,49.1203,48.2318,48.5491,1527800.0],["2025-02-07",48.5491,48.7848,47.9054,48.2136,1566700.0],["2025-02-10",48.6216,48.9117,48.3315,48.5672,1972000.0],["2025-02-11",48.6941,48.9117,47.987,48.2136,1232100.0],["2025-02-12",47.9598,48.4222,47.5609,47.7241,1143800.0],["2025-02-13",47.5337,48.7395,47.5337,48.6941,1878100.0],["2025-02-14",48.9571,49.4285,48.6941,48.8029,1749200.0],["2025-02-18",48.9571,49.5736,48.8664,49.5282,1486000.0],["2025-02-19",49.4829,49.628,48.5672,48.7123,1809900.0],["2025-02-20",48.812,49.2472,47.9689,48.812,1962600.0],["2025-02-21",48.7304,49.1021,48.1955,48.395,1479200.0],["2025-02-24",48.5309,48.5763,47.3524,48.1864,1728800.0],["2025-02-25",48.1864,48.2318,47.035,47.9235,1708500.0],["2025-02-26",47.9235,48.3859,47.5246,47.9235,1614500.0],["2025-02-27",47.996,48.0595,47.2889,47.3614,1349800.0],["2025-02-28",47.1982,48.8755,47.171,48.8755,1981200.0],["2025-03-03",49.1837,49.6733,48.8483,49.1928,1632500.0],["2025-03-04",48.9571,49.1021,47.2708,48.1139,3193700.0],["2025-03-05",48.0867,48.404,47.0804,48.0867,1829600.0],["2025-03-06",47.7875,48.1139,46.7993,47.434,1888600.0],["2025-03-07",47.4339,48.0867,46.6543,47.7785,2388000.0],["2025-03-10",47.2889,47.8238,46.899,47.4611,1747800.0],["2025-03-11",47.4068,48.0958,47.162,47.6062,1878200.0],["2025-03-12",48.0504,48.5491,47.5065,48.1411,1486100.0],["2025-03-13",48.3678,48.5038,47.4521,47.4883,1421900.0],["2025-03-14",47.5518,48.5128,47.3977,48.3496,1984900.0],["2025-03-17",48.4947,49.7458,48.4312,49.5464,1885100.0],["2025-03-18",49.6823,49.7458,49.2018,49.365,1762500.0],["2025-03-19",49.4104,49.628,49.0659,49.2744,1654700.0],["2025-03-20",49.2018,49.3016,48.7848,49.0205,1516600.0],["2025-03-21",48.8483,48.9571,48.4131,48.6851,5143500.0],["2025-03-24",48.7757,49.3741,48.7485,48.8573,1513000.0],["2025-03-25",48.8211,49.0115,48.3315,48.3768,1109900.0],["2025-03-26",48.3315,49.4285,48.3315,48.7032,2310400.0],["2025-03-27",48.7032,49.0659,48.4584,48.6669,1954800.0],["2025-03-28",48.7304,49.1475,48.395,48.9933,1181800.0],["2025-03-31",48.7485,48.9571,48.2046,48.5219,1107400.0],["2025-04-01",48.5038,48.676,47.8782,48.6397,1179600.0],["2025-04-02",48.4494,48.9752,48.3406,48.8573,844300.0],["2025-04-03",47.8873,48.1411,47.2526,47.298,2232000.0],["2025-04-04",45.793,45.9471,42.9644,43.9526,6057000.0],["2025-04-07",41.7132,44.6688,40.4349,42.8102,5136200.0],["2025-04-08",44.6235,44.8501,41.8764,42.3207,2802100.0],["2025-04-09",41.7042,44.6235,41.2055,43.7622,4875700.0],["2025-04-10",43.5174,43.6352,41.9671,42.9825,2182500.0],["2025-04-11",43.0641,43.7622,42.3569,43.6896,1471400.0],["2025-04-14",44.5691,45.2671,44.1973,44.968,1575200.0],["2025-04-15",45.249,46.0468,45.0586,45.4485,1593300.0],["2025-04-16",45.657,46.4367,45.4666,45.5301,1057200.0],["2025-04-17",45.7658,46.8084,45.5663,45.8474,1756000.0],["2025-04-21",45.7567,45.9743,44.3333,44.6235,1773700.0],["2025-04-22",45.3669,46.2735,45.1493,45.8927,1345400.0],["2025-04-23",46.6815,46.9534,45.9743,46.3913,1650800.0],["2025-04-24",46.7721,47.6697,46.5273,47.6153,1350300.0],["2025-04-25",47.6878,47.7875,46.9625,47.6515,908500.0],["2025-04-28",47.7603,47.8057,46.89,47.5337,1189900.0],["2025-04-29",47.5337,47.715,46.8537,47.2073,877800.0],["2025-04-30",46.4911,46.6905,45.5573,46.1738,1648800.0],["2025-05-01",46.2916,46.8718,45.8474,46.1103,1928800.0],["2025-05-02",46.6724,47.1801,46.2644,47.026,1327600.0],["2025-05-05",46.9172,47.0078,45.8564,45.9018,1869200.0],["2025-05-06",45.9199,46.9353,44.5781,45.1402,2249500.0],["2025-05-07",45.7567,45.7567,44.2517,44.6507,2099000.0],["2025-05-08",44.8773,45.4938,44.5963,45.104,2430400.0],["2025-05-09",45.3877,45.6558,44.9903,45.4062,1254400.0],["2025-05-12",46.4046,46.4046,44.9995,45.2583,1570800.0],["2025-05-13",45.5172,46.913,45.2676,46.6264,1986100.0],["2025-05-14",46.7189,46.8945,46.1827,46.7096,1074100.0],["2025-05-15",46.5432,47.8004,46.5432,47.7357,1202400.0],["2025-05-16",47.9391,48.4198,47.6987,48.1609,1370700.0],["2025-05-19",47.9113,47.9483,47.4769,47.9206,1136900.0],["2025-05-20",47.8466,47.9298,47.329,47.4954,646400.0],["2025-05-21",47.4954,47.5878,46.8113,46.8206,1160000.0],["2025-05-22",46.497,46.8298,46.3306,46.5155,1135600.0],["2025-05-23",46.3029,46.9869,46.2197,46.7836,1033200.0],["2025-05-27",47.5508,47.6525,47.0332,47.292,902400.0],["2025-05-28",47.4399,47.4954,46.8113,47.0147,709800.0],["2025-05-29",47.0517,47.1256,46.5987,47.0609,857200.0],["2025-05-30",47.0147,47.7265,46.9038,47.1441,1329600.0],["2025-06-02",47.5786,47.671,47.0609,47.5139,943500.0],["2025-06-03",47.3475,48.2256,47.255,47.8836,1030300.0],["2025-06-04",48.0685,48.2164,47.0332,47.1718,926100.0],["2025-06-05",47.366,47.6433,47.1256,47.4214,881100.0],["2025-06-06",47.6063,47.8466,47.292,47.4399,821700.0],["2025-06-09",47.634,47.6802,47.0517,47.1996,1743700.0],["2025-06-10",47.3197,47.6802,46.8298,47.0794,1101500.0],["2025-06-11",47.4307,47.9298,47.2458,47.745,1109000.0],["2025-06-12",47.6895,47.9576,47.4769,47.9483,596500.0],["2025-06-13",48.2256,48.4383,47.5693,47.9576,2199100.0],["2025-06-16",48.0685,48.3458,47.4676,47.6155,1074200.0],["2025-06-17",47.8097,48.355,47.5046,47.5601,962900.0],["2025-06-18",47.6155,48.0315,47.1533,47.5231,836200.0],["2025-06-20",47.5508,47.6987,47.1626,47.4954,1715600.0],["2025-06-23",47.7542,47.8744,46.8945,47.2643,1393000.0],["2025-06-24",47.1811,48.1887,47.1626,47.9206,1114400.0],["2025-06-25",48.1517,48.2164,47.366,48.0315,1274700.0],["2025-06-26",47.7912,48.0685,47.0239,47.3475,2295400.0],["2025-06-27",47.3382,47.8281,47.1903,47.708,1284200.0],["2025-06-30",47.4584,47.8929,47.3105,47.6155,994800.0],["2025-07-01",47.708,47.708,46.8945,46.95,1768400.0],["2025-07-02",47.0609,47.3937,46.6449,47.1903,775700.0],["2025-07-03",47.255,47.4491,46.8945,47.1811,471400.0],["2025-07-07",46.913,47.4492,46.7559,46.9038,871400.0],["2025-07-08",46.9592,47.2088,46.7096,47.1071,848800.0],["2025-07-09",47.1071,47.1071,46.7281,46.9222,1080300.0],["2025-07-10",46.7743,46.8668,46.3399,46.6449,895200.0],["2025-07-11",46.6449,47.0424,46.5248,46.8298,1077800.0],["2025-07-14",46.95,47.1811,46.7281,47.0979,894000.0],["2025-07-15",46.9685,47.0979,46.3306,46.876,1135400.0],["2025-07-16",46.7559,47.0517,46.3491,46.6542,987000.0],["2025-07-17",46.6357,46.7559,46.2752,46.7004,958600.0],["2025-07-18",46.7374,47.3197,46.6264,46.9592,1362300.0],["2025-07-21",47.1533,47.1533,46.3399,46.46,1131200.0],["2025-07-22",46.4138,47.0239,46.3584,46.6357,1078600.0],["2025-07-23",46.6357,47.255,46.6264,47.0794,665200.0],["2025-07-24",47.1903,47.6248,46.9592,47.4399,923400.0],["2025-07-25",47.6063,47.6063,46.913,47.0979,1274200.0],["2025-07-28",47.2458,47.3937,46.8575,47.1348,1094200.0],["2025-07-29",47.1533,48.1794,47.1533,47.8559,1502900.0],["2025-07-30",47.8744,49.0853,47.7912,48.1332,1890500.0],["2025-07-31",48.3088,48.9282,48.1979,48.5307,1321900.0],["2025-08-01",48.5769,48.5769,47.6987,47.9298,1331400.0],["2025-08-04",48.087,48.8265,48.087,48.7248,1716500.0],["2025-08-05",48.5307,48.9189,46.913,47.0147,2939400.0],["2025-08-06",47.292,48.0592,47.1533,47.4307,1726500.0],["2025-08-07",47.7542,48.0685,47.5231,47.6248,1173300.0],["2025-08-08",47.5372,48.0929,47.4147,47.4807,1843600.0],["2025-08-11",47.4053,47.5089,47.0191,47.2829,1573800.0],["2025-08-12",47.1887,47.5184,46.8025,46.9532,1929400.0],["2025-08-13",46.9532,46.9909,46.5294,46.8119,1427800.0],["2025-08-14",46.9061,47.3111,46.7648,47.2452,2449300.0],["2025-08-15",47.4618,47.8951,47.0662,47.0945,2094600.0],["2025-08-18",47.0945,47.1887,46.3598,46.5482,1696500.0],["2025-08-19",46.6236,46.746,46.2939,46.746,1145900.0],["2025-08-20",46.9155,47.6879,46.9061,47.5654,1047000.0],["2025-08-21",47.5183,47.8668,47.3771,47.5466,693100.0],["2025-08-22",47.5843,47.9234,47.5654,47.7821,753100.0],["2025-08-25",47.7821,47.8763,47.3394,47.4053,760600.0],["2025-08-26",47.556,47.8574,47.0097,47.8198,1108300.0],["2025-08-27",48.0176,48.1212,47.1322,47.1322,1639900.0],["2025-08-28",47.2075,47.5843,47.0003,47.4995,1391200.0],["2025-08-29",47.6973,48.0835,47.5843,47.9139,1340700.0],["2025-09-02",47.8009,48.1682,47.7161,48.0081,1485000.0],["2025-09-03",48.1588,48.253,47.7915,47.9234,1240200.0],["2025-09-04",48.0081,48.4979,47.8292,47.8574,1142100.0],["2025-09-05",47.848,47.9987,47.0662,47.5749,1323600.0],["2025-09-08",47.5654,47.7256,47.0662,47.2264,1231100.0],["2025-09-09",47.0945,47.5089,47.0945,47.1227,874200.0],["2025-09-10",47.2452,47.7256,46.9155,46.925,1621100.0],["2025-09-11",47.0191,47.9422,46.9909,47.8857,1580300.0],["2025-09-12",47.9893,48.1212,47.7538,48.1117,1383000.0],["2025-09-15",48.1777,48.6015,48.1117,48.2436,2429200.0],["2025-09-16",48.3284,48.545,47.8857,48.0929,816900.0],["2025-09-17",48.1494,48.3472,47.9045,48.0458,981800.0],["2025-09-18",48.0364,48.3189,47.6408,47.8009,1115900.0],["2025-09-19",47.6408,47.9139,47.3582,47.4053,1576300.0],["2025-09-22",47.443,47.4713,47.0097,47.1322,1244400.0],["2025-09-23",47.2075,47.3111,47.0662,47.2169,1129800.0],["2025-09-24",47.33,48.432,47.2923,48.1494,1456700.0],["2025-09-25",48.1588,48.6486,47.7538,48.3755,3178000.0],["2025-09-26",48.366,48.7616,48.253,48.3001,833500.0],["2025-09-29",48.2153,48.2153,46.9626,47.151,2264500.0],["2025-09-30",47.0945,47.3206,46.7177,47.0474,2418200.0],["2025-10-01",47.0851,47.1416,46.6706,46.8119,1361300.0],["2025-10-02",46.8119,46.8873,46.5388,46.633,1285500.0],["2025-10-03",46.7083,47.2735,46.6141,46.7366,1599600.0],["2025-10-06",46.8119,46.8779,46.2091,46.3127,1517800.0],["2025-10-07",46.1903,46.4352,45.9737,46.2468,1797800.0],["2025-10-08",46.1526,46.2185,45.5875,46.0019,1392700.0],["2025-10-09",46.0773,46.1432,45.2861,45.4839,2198300.0],["2025-10-10",45.2484,45.6628,45.0223,45.0223,1875200.0],["2025-10-13",45.2296,45.8418,45.173,45.7947,1245000.0],["2025-10-14",45.3049,46.2374,45.1542,46.1055,1071300.0],["2025-10-15",46.2845,46.9815,46.1903,46.454,1547500.0],["2025-10-16",46.4728,46.5105,45.4839,45.7099,1756700.0],["2025-10-17",45.6817,46.2091,45.5686,46.0773,1268000.0],["2025-10-20",46.1526,46.9344,46.1526,46.7366,1693800.0],["2025-10-21",46.7366,46.9061,46.5576,46.7272,797500.0],["2025-10-22",46.9061,47.7821,46.8213,47.6502,1768400.0],["2025-10-23",47.9516,48.0176,47.6314,47.9234,1687200.0],["2025-10-24",48.0364,48.0364,47.2075,47.5183,1324700.0],["2025-10-27",47.5654,47.9234,47.3771,47.8668,869200.0],["2025-10-28",47.8668,47.8857,47.5749,47.8198,1280300.0],["2025-10-29",47.9422,47.9705,47.3017,47.3676,2548000.0],["2025-10-30",47.6125,47.8669,47.4053,47.6314,1292100.0],["2025-10-31",47.8198,47.9234,47.3394,47.8103,1376400.0],["2025-11-03",48.0835,48.1871,47.7256,47.8951,2622600.0],["2025-11-04",48.4508,48.6863,47.443,48.2248,3222700.0],["2025-11-05",48.1212,49.0442,47.9422,48.5827,2645000.0],["2025-11-06",48.658,49.0065,48.4885,48.5356,1940400.0],["2025-11-07",48.6,49.3793,48.3114,49.3215,1683000.0],["2025-11-10",49.437,49.8218,49.0907,49.8122,2579200.0],["2025-11-11",49.6775,50.2451,49.6486,50.0623,2216900.0],["2025-11-12",49.9853,50.4856,49.8314,50.4759,1678600.0],["2025-11-13",50.4278,50.8511,49.8218,49.9757,1880600.0],["2025-11-14",50.2835,51.2744,49.9565,51.1878,1954000.0],["2025-11-17",51.284,51.284,50.6683,50.7934,1264000.0],["2025-11-18",50.5914,51.1205,50.5529,50.8607,1617500.0],["2025-11-19",50.8896,51.3513,50.322,51.2936,1103300.0],["2025-11-20",51.3514,52.0248,51.1301,51.4476,1388900.0],["2025-11-21",51.4475,52.1787,51.3706,52.0055,1364500.0],["2025-11-24",52.2749,52.2749,50.5625,51.2167,1833600.0],["2025-11-25",51.1974,51.9285,51.1301,51.4283,1555000.0],["2025-11-26",51.4668,51.8901,51.3994,51.6015,1254500.0],["2025-11-28",51.6784,52.3614,51.6399,52.2652,720600.0],["2025-12-01",51.9478,52.8521,51.9478,52.7655,1331900.0],["2025-12-02",52.7174,52.8424,51.8227,51.8516,1402400.0],["2025-12-03",52.0825,52.804,51.967,52.7366,1146000.0],["2025-12-04",52.7655,53.8044,52.7559,53.7563,1722800.0],["2025-12-05",53.8333,54.1219,53.3427,53.7371,1161000.0],["2025-12-08",53.8141,53.8718,53.1695,53.4389,976300.0],["2025-12-09",53.5062,54.0257,53.0252,53.1022,1365300.0],["2025-12-10",53.1022,53.3715,52.7366,53.0541,1080600.0],["2025-12-11",52.929,53.1984,52.2364,52.448,1389200.0],["2025-12-12",52.3999,52.7655,52.0825,52.7655,1137900.0],["2025-12-15",52.6597,52.9098,52.246,52.8136,1399600.0],["2025-12-16",52.7174,52.7174,51.9189,51.9382,1453700.0],["2025-12-17",51.9478,52.4192,51.9478,52.3999,1166100.0],["2025-12-18",52.2749,52.3711,50.8704,51.1878,2083600.0],["2025-12-19",50.9954,52.0055,50.9954,51.6592,3802900.0],["2025-12-22",52.1402,52.1498,50.9954,51.7169,1309300.0],["2025-12-23",51.8997,51.9766,51.5822,51.9382,847100.0],["2025-12-24",51.9478,52.1979,51.5919,51.9766,390800.0],["2025-12-26",51.9478,52.2268,51.7554,51.8804,569500.0],["2025-12-29",51.8805,52.2075,51.8612,51.9574,733500.0],["2025-12-30",51.9766,52.2556,51.4668,51.6015,2571700.0],["2025-12-31",51.6688,51.7554,51.1205,51.3417,962400.0],["2026-01-02",51.2167,52.1402,50.9954,51.8227,1012300.0],["2026-01-05",52.1883,52.1883,50.5048,51.2744,1988500.0],["2026-01-06",51.3321,51.3321,50.1296,50.2354,1625600.0],["2026-01-07",50.2643,50.5914,49.6967,50.3509,1656600.0],["2026-01-08",50.3028,50.7453,49.639,50.5529,1737500.0],["2026-01-09",50.5625,51.2936,50.5529,50.9858,1130100.0],["2026-01-12",51.082,51.8612,51.0339,51.7939,887600.0],["2026-01-13",51.8035,53.1888,51.7939,52.6885,1793100.0],["2026-01-14",52.7174,53.6409,52.7174,53.3523,2366100.0],["2026-01-15",53.4677,54.1604,53.1118,53.8429,1544600.0],["2026-01-16",53.8814,54.5548,53.8814,54.4297,1002600.0],["2026-01-20",54.7376,54.9877,53.41,53.4293,1741900.0],["2026-01-21",53.9776,54.2566,53.4004,53.5062,1153000.0],["2026-01-22",53.7948,53.9391,52.9386,53.4581,1286400.0],["2026-01-23",53.8718,53.968,53.0637,53.0733,1232000.0],["2026-01-26",53.5158,53.5639,52.2941,52.6885,1856200.0],["2026-01-27",52.9098,53.6698,52.7078,53.612,1143900.0],["2026-01-28",53.612,53.9968,53.41,53.6313,1416800.0],["2026-01-29",54.1027,54.6318,53.766,54.1027,1569500.0],["2026-01-30",54.1027,54.2373,53.3042,53.7756,1605800.0],["2026-02-02",53.1984,54.0738,53.0156,53.2176,3048300.0],["2026-02-03",54.0449,54.1508,52.2941,53.1695,3157500.0],["2026-02-04",53.1888,53.487,52.7559,53.4774,1718900.0],["2026-02-05",53.3523,54.2951,53.0541,54.2758,1929500.0],["2026-02-06",54.247,54.3143,53.8044,53.8718,2186800.0],["2026-02-09",53.7511,54.016,52.7801,53.9571,2665500.0],["2026-02-10",53.7708,54.6633,53.4373,54.32,1122900.0],["2026-02-11",54.4377,54.7908,54.2612,54.6339,1154100.0],["2026-02-12",54.5751,55.0949,54.0846,54.0944,6908000.0],["2026-02-13",54.2906,56.0267,54.271,55.7423,2345000.0],["2026-02-17",55.9188,56.8801,55.4873,56.2523,2748800.0],["2026-02-18",56.5564,57.1547,55.5167,55.6148,1660600.0],["2026-02-19",55.7129,56.4387,55.7129,56.1837,1618800.0],["2026-02-20",56.3504,57.4392,56.2621,57.0762,1479200.0],["2026-02-23",57.0664,58.116,56.9684,57.6746,1941100.0],["2026-02-24",57.9688,57.9688,57.0762,57.7629,983200.0],["2026-02-25",57.8217,58.0375,57.194,57.4097,1255300.0],["2026-02-26",57.2234,58.3023,57.1645,57.5373,1485400.0],["2026-02-27",57.8707,58.0963,57.3509,57.8119,1165800.0],["2026-03-02",58.3318,58.6947,57.4686,58.0081,1517000.0],["2026-03-03",58.165,58.3514,57.3803,57.8806,1178200.0],["2026-03-04",57.4196,57.7727,56.8997,57.7727,1178800.0],["2026-03-05",57.8217,58.1748,56.9095,57.5373,1459100.0],["2026-03-06",57.6746,57.8119,56.9193,57.5274,1596800.0],["2026-03-09",57.4784,57.4784,56.7231,57.0762,1831200.0],["2026-03-10",57.1155,57.7923,56.8016,56.9095,1170700.0],["2026-03-11",56.9487,57.8217,56.7722,57.6746,1466200.0],["2026-03-12",57.8806,58.2337,57.2234,57.243,1136000.0],["2026-03-13",57.2234,57.8511,56.7329,57.3999,1681200.0],["2026-03-16",57.9198,57.9885,56.8408,56.988,1403300.0],["2026-03-17",56.988,57.7236,56.988,57.2234,1030700.0],["2026-03-18",57.037,57.4196,56.2131,56.2719,1761400.0],["2026-03-19",56.37,57.2332,56.0267,57.1645,1491300.0],["2026-03-20",57.3018,57.7334,56.3406,56.8801,3306300.0],["2026-03-23",56.6349,57.6255,56.2719,57.5274,1041500.0],["2026-03-24",57.6059,58.832,57.5078,58.0375,1272100.0],["2026-03-25",57.8119,58.0669,57.4882,57.7629,1150100.0],["2026-03-26",57.9198,58.214,57.3803,57.8315,1427100.0],["2026-03-27",57.6942,58.5966,56.9389,57.0174,1733200.0],["2026-03-30",57.2822,57.5765,56.1346,56.5662,2360000.0],["2026-03-31",56.6251,56.8801,55.4186,55.9777,2179100.0],["2026-04-01",55.4382,55.4382,54.6143,54.8497,2534300.0],["2026-04-02",55.1734,55.4186,53.9963,54.8301,2035500.0],["2026-04-06",54.6241,55.1538,54.2906,54.5947,1155000.0],["2026-04-07",54.2906,54.8007,54.0062,54.1827,1907500.0],["2026-04-08",53.7021,54.9085,53.0743,54.8203,2203000.0],["2026-04-09",54.6928,55.7423,54.6928,55.2813,1127500.0],["2026-04-10",55.3401,55.8306,55.0263,55.0753,2155900.0],["2026-04-13",55.3303,55.3696,54.4574,54.9968,2040300.0],["2026-04-14",54.732,54.8889,53.7315,53.9571,3815700.0],["2026-04-15",53.8492,54.2121,53.6236,53.7217,1064000.0],["2026-04-16",53.8394,54.5849,53.6138,54.1827,918700.0],["2026-04-17",54.0258,54.8399,53.4765,54.8105,4334200.0],["2026-04-20",55.0361,55.4186,54.4181,54.6241,1120400.0],["2026-04-21",54.8889,55.0262,54.3004,54.4083,2746600.0],["2026-04-22",54.6633,54.938,54.4475,54.6339,1652700.0],["2026-04-23",54.6633,55.0851,54.2219,54.5456,1417400.0],["2026-04-24",54.3887,54.683,53.7119,54.2808,3447100.0],["2026-04-27",54.2808,54.5849,53.5648,53.5648,2243900.0],["2026-04-28",54.0552,54.271,53.3196,54.0258,2640500.0],["2026-04-29",54.2514,54.6241,53.9473,54.4574,3794200.0],["2026-04-30",54.5947,55.5265,54.4672,55.193,2352100.0],["2026-05-01",55.4088,55.9385,55.1832,55.5265,2124800.0],["2026-05-04",55.909,56.4093,55.5657,56.0758,2088100.0],["2026-05-05",55.7129,55.909,53.7904,54.5947,3304800.0],["2026-05-06",54.3397,54.9282,53.4765,54.5947,6238400.0],["2026-05-07",54.2906,55.193,53.7119,55.193,2044000.0],["2026-05-08",55.2,55.29,53.86,54.0,2524300.0],["2026-05-11",54.1,54.21,53.4,54.03,1826800.0],["2026-05-12",54.14,54.63,53.71,54.39,1559500.0],["2026-05-13",54.34,54.83,53.94,54.81,1970800.0],["2026-05-14",54.61,55.6,54.61,55.57,5007800.0],["2026-05-15",55.77,55.8,54.58,54.77,2523200.0],["2026-05-18",54.56,55.45,54.22,55.44,1420300.0],["2026-05-19",55.28,55.94,55.14,55.59,1217200.0],["2026-05-20",55.38,55.91,55.29,55.44,1373400.0],["2026-05-21",55.6,56.02,55.36,55.62,1714900.0],["2026-05-22",55.5,56.65,55.5,56.47,1789000.0],["2026-05-26",56.2,57.15,56.08,56.47,1854200.0],["2026-05-27",56.41,57.28,55.65,55.71,1845100.0],["2026-05-28",55.69,55.96,55.3,55.49,1696100.0],["2026-05-29",55.27,55.49,54.32,54.65,2217400.0],["2026-06-01",54.85,55.26,54.74,54.99,1291000.0],["2026-06-02",55.0,55.68,55.0,55.68,924000.0],["2026-06-03",55.6,56.19,55.1,55.26,1709300.0],["2026-06-04",55.26,56.4,55.26,56.32,1554200.0],["2026-06-05",56.13,57.17,55.94,56.48,1681300.0],["2026-06-08",56.43,56.94,56.1,56.41,960800.0],["2026-06-09",56.5,57.18,56.33,56.5,1995600.0],["2026-06-10",56.5,57.23,56.31,56.39,1293100.0],["2026-06-11",56.56,56.91,56.12,56.49,1426400.0],["2026-06-12",56.31,57.68,56.28,56.87,1769500.0],["2026-06-15",56.02,56.93,55.58,55.67,2086600.0],["2026-06-16",55.96,56.32,55.37,56.08,1134700.0],["2026-06-17",55.9,56.25,55.73,55.91,1082500.0],["2026-06-18",55.74,56.92,55.43,56.84,3188500.0],["2026-06-22",56.5,57.32,56.28,56.9,1541200.0],["2026-06-23",56.68,57.74,56.56,57.68,1074500.0],["2026-06-24",57.27,57.6,56.2,56.23,1494400.0],["2026-06-25",56.2,57.2,56.05,56.07,1531100.0],["2026-06-26",56.0,56.77,56.0,56.52,1121100.0],["2026-06-29",56.55,56.89,56.08,56.22,940700.0],["2026-06-30",56.25,56.66,55.97,56.33,818500.0],["2026-07-01",56.21,56.7,55.66,55.92,1075100.0],["2026-07-02",56.0,57.23,56.0,57.16,1022300.0],["2026-07-06",57,57.7,56.83,56.97,796147.547746],["2026-07-07",57.33,58.08,57.02,57.51,1517973.442127],["2026-07-08",57.88,57.88,56.62,57.44,1563922.820985],["2026-07-09",57.25,57.7899,57.02,57.19,969077.098094],["2026-07-10",57.25,57.479,56.51,56.95,1198375.548574],["2026-07-13",57.31,57.77,57.11,57.21,1338988.210264],["2026-07-14",57.42,57.5976,56.45,56.51,1816326.051484],["2026-07-15",56.56,56.92,56.35,56.41,1076423.691332],["2026-07-16",56.29,57.375,56.26,57.17,1218212.014],["2026-07-17",57.31,57.6,56.65,57.06,1936394.25503],["2026-07-20",57.18,57.85,56.92,57.13,1280762.444534],["2026-07-21",57.33,57.5,56.41,56.49,1658429.110453],["2026-07-22",56.86,57.084,56.595,56.61,1530337.515768],["2026-07-23",56.99,57.61,56.74,57.51,1352372.518346],["2026-07-24",57.66,58.89,57.56,58.65,1776352.50258],["2026-07-27",58.65,58.94,58.27,58.36,2141529.169603],["2026-07-28",58.5,59.72,58.305,59.2,1988211.383412],["2026-07-29",59.47,60,57.64,57.79,2175889.285952],["2026-07-30",57.82,58.13,57.53,57.61,2156127.03142],["2026-07-31",57.93,58.725,57.5941,58.45,1201781.902748],["2026-08-03",58.59,58.95,58.23,58.91,1600845.947044],["2026-08-04",58.97,60.66,58.28,60.51,2051109.268594],["2026-08-05",60.83,60.95,59.24,59.29,1989521.745939],["2026-08-06",59.68,60.49,59.33,60.42,1617742.771531],["2026-08-07",58.68,59.555,58.53,58.85,1937197.893787],["2026-08-10",58.85,59.05,58.2903,58.49,464429.077864],["2026-08-11",58.5,59.525,58.5,59.3,1346825.478543],["2026-08-12",59.5,60.16,59.47,59.94,1089795.697908],["2026-08-13",59.75,60.08,58.82,58.82,1446814.817766],["2026-08-14",59,59.51,58.7,59.48,1189201.958004],["2026-08-17",59.3,59.735,59,59.08,1103738.444817],["2026-08-18",59.33,59.89,59.18,59.36,1158022.38336],["2026-08-19",59.46,59.645,58.59,58.69,1141199.095922],["2026-08-20",58.8,59.255,58.545,58.6,633597.093434],["2026-08-21",58.49,58.95,57.65,58.41,1698063.098146],["2026-08-24",58.48,58.75,58.1891,58.46,665540.343823],["2026-08-25",58.47,58.7,58.11,58.36,1283342.272688],["2026-08-26",58.25,59.43,58.25,59.32,802702.45853],["2026-08-27",59.45,59.72,58.585,59.51,1007135.979088],["2026-08-28",59.25,59.75,59.23,59.25,675775.985743],["2026-08-31",59.35,59.54,58.96,59.17,1406022.946092],["2026-09-01",59.22,59.73,58.86,59.09,1269001.382513],["2026-09-02",59.37,59.645,58.7801,58.99,1281700.196381],["2026-09-03",59.33,60.04,59.037,59.34,1231115.049723],["2026-09-04",59.28,59.77,58.94,59.67,1007528.962344],["2026-09-08",59.82,60.29,59.13,59.83,1426225.764852],["2026-09-09",60.24,60.39,59.91,60.23,1125292.276012],["2026-09-10",60.15,60.21,59.4212,59.63,1079199.240241],["2026-09-11",59.68,60.21,59.59,59.84,666969.808617],["2026-09-14",60.04,60.09,58.53,58.89,1779031.217557],["2026-09-15",58.91,59.2,58.32,58.42,1428339.667217]]}