{"t":"MTDR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2012-02-02",10.8521,10.9907,10.6213,10.8521,4574600.0],["2012-02-03",11.083,11.083,10.7229,11.083,742300.0],["2012-02-06",11.0553,11.0646,10.7598,11.0276,251300.0],["2012-02-07",11.0276,11.12,10.9722,11.083,209200.0],["2012-02-08",11.083,11.083,10.9445,10.9999,144700.0],["2012-02-09",11.0276,11.083,10.8983,10.9537,102900.0],["2012-02-10",10.8521,10.9815,10.7967,10.8521,92500.0],["2012-02-13",10.8706,10.9907,10.8522,10.9353,126200.0],["2012-02-14",10.9445,10.9722,10.806,10.8521,147600.0],["2012-02-15",10.9907,10.9907,10.806,10.8337,123200.0],["2012-02-16",11.0369,11.0369,10.806,10.8521,137400.0],["2012-02-17",10.806,10.9537,10.7598,10.806,420800.0],["2012-02-21",10.8891,11.0092,10.8244,10.9168,248600.0],["2012-02-22",10.9537,11.0369,10.9445,11.0092,382200.0],["2012-02-23",11.0369,11.2031,11.0184,11.1477,502400.0],["2012-02-24",11.2031,11.2031,11.0184,11.083,236700.0],["2012-02-27",11.083,11.1754,11.0184,11.083,174500.0],["2012-02-28",11.0646,11.1015,10.9907,11.0092,108000.0],["2012-02-29",11.0276,11.3878,10.9537,10.9537,148100.0],["2012-03-01",11.0184,11.1385,10.9445,11.0461,132000.0],["2012-03-02",11.0461,11.0461,10.7136,10.8429,166300.0],["2012-03-05",10.649,10.769,10.5751,10.6213,149000.0],["2012-03-06",10.3904,10.5197,10.1595,10.2518,225600.0],["2012-03-07",10.2518,10.2888,10.0209,10.2888,373900.0],["2012-03-08",10.1502,10.5012,10.1502,10.2888,198900.0],["2012-03-09",10.3072,10.7228,10.2518,10.649,242500.0],["2012-03-12",10.7506,10.8152,10.5566,10.612,186100.0],["2012-03-13",10.7506,10.7506,10.492,10.6859,385900.0],["2012-03-14",10.7044,11.0553,10.6859,10.8337,357100.0],["2012-03-15",10.8891,11.0646,10.8337,10.9907,273200.0],["2012-03-16",11.0092,11.0553,10.8522,10.926,214200.0],["2012-03-19",10.963,11.1292,10.9445,11.0092,128600.0],["2012-03-20",10.9353,10.9999,10.8337,10.9353,139000.0],["2012-03-21",10.9999,11.0092,10.6767,10.7228,264300.0],["2012-03-22",10.7228,10.7506,10.1595,10.4365,590700.0],["2012-03-23",10.4365,10.6305,10.2518,10.4181,144800.0],["2012-03-26",10.4365,10.4365,10.2056,10.3904,123800.0],["2012-03-27",10.4088,10.5197,10.2149,10.3719,73900.0],["2012-03-28",10.3719,10.4365,10.2056,10.2888,111600.0],["2012-03-29",10.2333,10.2611,10.0394,10.1502,200900.0],["2012-03-30",10.2056,10.298,10.0486,10.1133,1033200.0],["2012-04-02",10.0671,10.6397,9.7993,10.4642,293200.0],["2012-04-03",10.4365,10.8429,10.4181,10.6305,191200.0],["2012-04-04",10.4642,10.7783,10.3257,10.5935,237700.0],["2012-04-05",10.5658,10.5751,10.4365,10.5197,108200.0],["2012-04-09",10.3904,10.4365,10.1964,10.2888,100000.0],["2012-04-10",10.2518,10.4181,10.1595,10.2518,113300.0],["2012-04-11",10.3534,10.4273,10.1225,10.1779,105600.0],["2012-04-12",10.2056,10.2795,10.0671,10.1779,366700.0],["2012-04-13",10.2056,10.2056,9.9193,9.9286,127000.0],["2012-04-16",9.9563,10.1595,9.67,9.6884,108200.0],["2012-04-17",9.7808,9.79,9.5314,9.5868,334300.0],["2012-04-18",9.476,9.9009,9.2913,9.8085,702500.0],["2012-04-19",9.8639,10.2518,9.7993,10.0856,88600.0],["2012-04-20",10.2056,10.4273,10.2056,10.3904,228800.0],["2012-04-23",10.2426,10.4827,10.0948,10.4642,143100.0],["2012-04-24",10.5197,10.5289,10.298,10.3904,48100.0],["2012-04-25",10.492,10.5843,10.2888,10.3442,188500.0],["2012-04-26",10.3442,10.7506,10.3165,10.5566,145900.0],["2012-04-27",10.5381,10.806,10.4642,10.6859,71400.0],["2012-04-30",10.7321,10.769,10.5197,10.6951,237000.0],["2012-05-01",10.7321,11.1662,10.649,10.7413,391400.0],["2012-05-02",10.6674,10.7228,10.4088,10.5104,120000.0],["2012-05-03",10.5104,10.5197,10.3165,10.3349,122000.0],["2012-05-04",10.2611,10.2611,9.9378,10.0579,78500.0],["2012-05-07",9.9655,10.1687,9.9655,10.141,73000.0],["2012-05-08",10.104,10.1595,9.9747,10.0948,77300.0],["2012-05-09",9.9747,10.0302,9.7993,9.8362,70100.0],["2012-05-10",9.947,10.0394,9.8824,9.9378,57000.0],["2012-05-11",9.8547,9.9193,9.6515,9.8085,69000.0],["2012-05-14",9.7438,9.79,9.5037,9.5129,88600.0],["2012-05-15",8.9496,9.5314,8.7094,9.2728,375300.0],["2012-05-16",9.2728,9.319,8.183,8.2292,584100.0],["2012-05-17",8.3123,8.4046,7.9706,8.0444,324000.0],["2012-05-18",8.1645,8.6632,8.1645,8.4601,199600.0],["2012-05-21",8.5247,8.8387,8.4878,8.7279,110400.0],["2012-05-22",8.7002,9.0327,8.5801,8.654,68700.0],["2012-05-23",8.6171,8.9865,8.497,8.9403,62000.0],["2012-05-24",8.9865,9.5591,8.9311,9.1066,95100.0],["2012-05-25",9.1066,9.3836,8.9311,9.0973,52600.0],["2012-05-29",9.2359,9.6607,9.1989,9.3836,84200.0],["2012-05-30",9.2821,9.2821,9.0234,9.125,58500.0],["2012-05-31",9.1712,9.3559,9.125,9.2821,151300.0],["2012-06-01",8.5339,9.0512,8.5339,8.5617,102600.0],["2012-06-04",8.6355,9.1712,8.5155,9.0973,145100.0],["2012-06-05",9.125,9.3467,8.9034,9.0789,137600.0],["2012-06-06",9.162,9.5222,8.9034,8.968,141600.0],["2012-06-07",9.1343,9.2266,8.811,8.9496,90600.0],["2012-06-08",8.9219,9.4575,8.9219,9.2359,63400.0],["2012-06-11",9.4852,9.9101,9.3836,9.633,153300.0],["2012-06-12",9.6977,10.141,9.5684,10.0117,104300.0],["2012-06-13",10.0948,10.0948,9.6238,9.6792,142200.0],["2012-06-14",9.7346,9.9378,9.6977,9.8454,77400.0],["2012-06-15",9.8454,9.9747,9.7716,9.9101,141800.0],["2012-06-18",9.8639,9.8639,9.3375,9.3559,81300.0],["2012-06-19",9.4206,10.0394,9.2728,9.9193,109000.0],["2012-06-20",9.9655,9.9655,9.2359,9.6053,95600.0],["2012-06-21",9.633,9.633,9.2636,9.2913,78900.0],["2012-06-22",9.3744,9.6792,9.319,9.67,272100.0],["2012-06-25",9.4575,9.5407,9.0696,9.319,80000.0],["2012-06-26",9.3005,9.4021,9.162,9.2913,123400.0],["2012-06-27",9.3098,9.5407,9.1897,9.4391,46100.0],["2012-06-28",9.3929,9.4206,9.2082,9.3098,59500.0],["2012-06-29",9.4391,10.0024,9.4391,9.9193,155000.0],["2012-07-02",9.8362,10.1687,9.6607,10.1687,133600.0],["2012-07-03",10.2056,10.5751,10.1964,10.5381,43400.0],["2012-07-05",10.492,10.649,10.1595,10.4458,76100.0],["2012-07-06",10.3165,10.5566,10.3165,10.4181,67600.0],["2012-07-09",10.4181,10.5751,10.2056,10.3257,57100.0],["2012-07-10",10.3719,10.4735,9.8916,10.0117,503500.0],["2012-07-11",10.0024,10.104,9.7531,10.0579,46600.0],["2012-07-12",9.947,10.2888,9.9286,10.1872,30400.0],["2012-07-13",10.2795,10.298,9.947,10.1502,72600.0],["2012-07-16",10.1502,10.1964,9.984,10.1133,47500.0],["2012-07-17",10.2149,10.4735,10.0856,10.2241,110600.0],["2012-07-18",10.1687,10.4827,10.1687,10.3349,36000.0],["2012-07-19",10.3627,10.4365,10.0025,10.1225,50700.0],["2012-07-20",10.0394,10.0394,9.827,9.8916,41700.0],["2012-07-23",9.5868,9.8362,9.4021,9.6884,46100.0],["2012-07-24",9.7623,9.8177,9.3652,9.4668,64400.0],["2012-07-25",9.5591,9.633,9.3467,9.3559,93500.0],["2012-07-26",9.5407,9.5407,9.3559,9.3836,51600.0],["2012-07-27",9.4483,9.947,9.3467,9.8177,32400.0],["2012-07-30",9.8824,10.0025,9.7254,9.8177,49600.0],["2012-07-31",9.8085,9.9655,9.6145,9.67,64200.0],["2012-08-01",9.5868,9.6607,9.4021,9.4391,72600.0],["2012-08-02",9.3836,9.5591,9.2359,9.2821,115800.0],["2012-08-03",9.4391,9.5961,9.3836,9.476,43000.0],["2012-08-06",9.5407,9.5868,9.2821,9.3005,70300.0],["2012-08-07",9.319,9.67,9.2451,9.3375,156500.0],["2012-08-08",9.2728,9.4852,9.2359,9.3559,101200.0],["2012-08-09",9.319,9.5961,9.319,9.4668,48400.0],["2012-08-10",9.4298,9.6977,9.3559,9.4206,552600.0],["2012-08-13",9.5129,9.6053,9.2266,9.2266,255200.0],["2012-08-14",9.319,9.5314,9.2266,9.2636,365000.0],["2012-08-15",9.2359,9.3098,8.691,8.9219,621900.0],["2012-08-16",8.9219,9.0604,8.7556,8.9403,298800.0],["2012-08-17",8.9311,9.5222,8.9311,9.4483,540100.0],["2012-08-20",9.4114,9.6977,9.3744,9.4021,366700.0],["2012-08-21",9.5222,9.7069,9.5037,9.5037,203100.0],["2012-08-22",9.4668,9.6977,9.4114,9.6053,84200.0],["2012-08-23",9.5222,9.5314,9.2082,9.2266,85900.0],["2012-08-24",9.1897,9.4114,9.1897,9.2636,95300.0],["2012-08-27",9.3282,9.5776,9.1897,9.2082,145600.0],["2012-08-28",9.1897,9.4575,9.005,9.2821,205100.0],["2012-08-29",9.3005,9.4298,9.1435,9.1989,263900.0],["2012-08-30",9.1712,9.476,9.0881,9.319,98100.0],["2012-08-31",9.3836,9.4852,9.3467,9.4021,95000.0],["2012-09-04",9.4114,9.4114,9.2082,9.2451,243300.0],["2012-09-05",9.2359,9.5314,9.2359,9.3836,233500.0],["2012-09-06",9.4945,9.6053,9.4114,9.4575,111000.0],["2012-09-07",9.5037,9.5499,9.3559,9.4391,97800.0],["2012-09-10",9.4298,9.5961,9.3467,9.5407,115400.0],["2012-09-11",9.5407,9.6423,9.4206,9.5499,120600.0],["2012-09-12",9.5776,9.6977,9.476,9.5314,162500.0],["2012-09-13",9.5314,9.633,9.3559,9.4852,232800.0],["2012-09-14",9.5037,9.7808,9.5037,9.6977,340900.0],["2012-09-17",9.6792,9.7531,9.5407,9.6792,179000.0],["2012-09-18",9.6515,9.7438,9.4391,9.6607,191100.0],["2012-09-19",9.6145,9.7161,9.5868,9.6792,203000.0],["2012-09-20",9.633,9.7623,9.6145,9.6977,275000.0],["2012-09-21",9.7993,9.827,9.5499,9.6515,440800.0],["2012-09-24",9.5868,9.6977,9.5222,9.5684,69000.0],["2012-09-25",9.5868,9.6607,9.2543,9.319,112100.0],["2012-09-26",9.3098,9.4206,9.1989,9.3005,124700.0],["2012-09-27",9.3836,9.6977,9.3836,9.5776,205000.0],["2012-09-28",9.5591,9.6977,9.476,9.5961,173900.0],["2012-10-01",9.6884,9.6977,9.5868,9.633,187400.0],["2012-10-02",9.67,9.67,9.3652,9.4483,77600.0],["2012-10-03",9.4206,9.4298,9.1435,9.1435,152600.0],["2012-10-04",9.1897,9.3282,8.9957,9.2359,154100.0],["2012-10-05",9.3282,9.3282,9.005,9.0419,71100.0],["2012-10-08",9.0234,9.0234,8.6817,8.811,115700.0],["2012-10-09",8.8387,8.9311,8.7741,8.848,136800.0],["2012-10-10",8.848,8.9588,8.5709,8.7926,455300.0],["2012-10-11",8.8203,9.0512,8.7833,8.9034,127300.0],["2012-10-12",8.8757,8.8849,8.6725,8.7187,102300.0],["2012-10-15",8.7002,8.7741,8.5524,8.6263,129500.0],["2012-10-16",8.691,8.8387,8.5247,8.6817,142200.0],["2012-10-17",8.8203,8.8572,8.4139,8.6171,206400.0],["2012-10-18",8.5801,8.7187,8.4785,8.6355,111700.0],["2012-10-19",8.5894,8.7741,8.5155,8.5986,190100.0],["2012-10-22",8.5986,8.6725,8.3492,8.3954,133300.0],["2012-10-23",8.3215,8.3215,8.0999,8.2384,95400.0],["2012-10-24",8.3215,8.5617,8.1276,8.1645,103100.0],["2012-10-25",8.2476,8.2938,8.0999,8.2476,78600.0],["2012-10-26",8.2846,8.3215,8.0629,8.0999,101600.0],["2012-10-31",8.146,8.183,7.989,8.1553,147400.0],["2012-11-01",8.1645,8.4231,8.0167,8.3862,247200.0],["2012-11-02",8.3862,8.3862,8.026,8.1922,130600.0],["2012-11-05",8.2107,8.3123,8.0814,8.2846,136600.0],["2012-11-06",8.3677,8.4231,8.1737,8.3769,189500.0],["2012-11-07",8.2661,8.3862,7.8597,7.9706,204300.0],["2012-11-08",7.9428,8.0352,7.7674,7.7858,110800.0],["2012-11-09",7.7581,7.9983,7.712,7.8413,128000.0],["2012-11-12",7.7581,7.9798,7.5734,7.7027,201500.0],["2012-11-13",7.8135,7.8135,7.3333,7.7212,170200.0],["2012-11-14",7.7212,7.9613,7.6935,7.8597,244700.0],["2012-11-15",7.8597,8.1091,7.8043,7.8505,681700.0],["2012-11-16",7.8135,7.9706,7.7397,7.8505,332900.0],["2012-11-19",8.0629,8.1737,7.9059,7.9429,539100.0],["2012-11-20",7.8967,7.9706,7.712,7.8505,742500.0],["2012-11-21",7.8505,8.1091,7.7674,8.0814,944500.0],["2012-11-23",8.0906,8.2015,8.0722,8.1645,110700.0],["2012-11-26",8.1276,8.2846,8.1091,8.2846,255000.0],["2012-11-27",8.3123,8.3308,7.869,7.9798,418300.0],["2012-11-28",7.9151,8.2753,7.8967,8.2384,277000.0],["2012-11-29",8.3215,8.3862,8.1553,8.2661,239000.0],["2012-11-30",8.2569,8.3308,8.0629,8.2107,4870600.0],["2012-12-03",8.2938,8.2938,8.0814,8.1276,206800.0],["2012-12-04",8.1276,8.1368,7.7027,7.7581,263300.0],["2012-12-05",7.7766,7.9706,7.7766,7.7951,300700.0],["2012-12-06",7.6935,7.7027,7.4903,7.6104,609900.0],["2012-12-07",7.675,7.6935,7.5549,7.6658,494000.0],["2012-12-10",7.6658,7.6935,7.4903,7.6288,263400.0],["2012-12-11",7.6935,7.8043,7.6011,7.6473,257900.0],["2012-12-12",7.6565,7.7397,7.4811,7.5457,200500.0],["2012-12-13",7.3887,7.4903,7.1116,7.2779,678100.0],["2012-12-14",7.2779,7.5457,7.2594,7.4903,556100.0],["2012-12-17",7.5642,7.9244,7.1763,7.4441,614600.0],["2012-12-18",7.4811,7.6381,7.4441,7.5365,366500.0],["2012-12-19",7.5827,7.9059,7.5734,7.7581,636400.0],["2012-12-20",7.7489,7.8043,7.675,7.7858,415200.0],["2012-12-21",7.712,7.7581,7.6011,7.675,211800.0],["2012-12-24",7.5457,7.5642,7.3702,7.4164,71400.0],["2012-12-26",7.4256,7.4718,7.3518,7.4072,182600.0],["2012-12-27",7.361,7.4256,7.3425,7.3979,254300.0],["2012-12-28",7.3425,7.3979,7.1947,7.2779,256200.0],["2012-12-31",7.2409,7.6196,7.2132,7.5734,371300.0],["2013-01-02",7.6658,7.8505,7.3887,7.4349,325900.0],["2013-01-03",7.4903,7.8505,7.4349,7.7581,383900.0],["2013-01-04",7.7858,7.8874,7.6473,7.7212,299600.0],["2013-01-07",7.6658,7.8228,7.6381,7.6935,89000.0],["2013-01-08",7.7212,7.8413,7.6104,7.7766,157100.0],["2013-01-09",7.8228,7.8228,7.5827,7.6288,109500.0],["2013-01-10",7.6935,7.7489,7.5549,7.6565,82600.0],["2013-01-11",7.6842,7.7397,7.5457,7.5734,124900.0],["2013-01-14",7.5827,7.6935,7.3518,7.3795,184900.0],["2013-01-15",7.3702,7.6381,7.3702,7.5549,248200.0],["2013-01-16",7.4995,7.5734,7.3518,7.4811,246600.0],["2013-01-17",7.5457,7.6842,7.4718,7.6196,121200.0],["2013-01-18",7.6104,7.6842,7.4349,7.4533,79400.0],["2013-01-22",7.4718,7.5919,7.3702,7.4349,177100.0],["2013-01-23",7.3979,7.4349,7.1763,7.3148,326100.0],["2013-01-24",7.361,7.4811,7.2779,7.4256,120900.0],["2013-01-25",7.4256,7.5088,7.2686,7.4072,113600.0],["2013-01-28",7.4533,7.5088,7.1209,7.3979,221900.0],["2013-01-29",7.4072,7.4718,7.2779,7.3518,165400.0],["2013-01-30",7.3795,7.4533,7.2132,7.2594,208700.0],["2013-01-31",7.3056,7.4164,7.2225,7.2963,117300.0],["2013-02-01",7.3518,7.361,7.1947,7.204,168000.0],["2013-02-04",7.204,7.204,7.0008,7.1301,161000.0],["2013-02-05",7.204,7.4626,7.1486,7.3333,155700.0],["2013-02-06",7.3333,7.4718,7.2317,7.3979,194500.0],["2013-02-07",7.3795,7.4811,7.324,7.3333,115500.0],["2013-02-08",7.361,7.6288,7.2963,7.5457,111800.0],["2013-02-11",7.5827,7.6196,7.3425,7.3795,236900.0],["2013-02-12",7.3702,7.5272,7.3702,7.4349,137400.0],["2013-02-13",7.3979,7.7951,7.3518,7.3795,276900.0],["2013-02-14",7.3887,7.5827,7.3887,7.4441,149600.0],["2013-02-15",7.4164,7.5642,7.3887,7.4164,115800.0],["2013-02-19",7.4533,7.518,7.3056,7.4441,128100.0],["2013-02-20",7.4626,7.6011,7.167,7.1855,313300.0],["2013-02-21",7.2502,7.4256,7.167,7.4072,169000.0],["2013-02-22",7.4626,7.5272,7.3702,7.4441,181500.0],["2013-02-25",7.4903,7.4903,7.1763,7.1763,196300.0],["2013-02-26",7.2132,7.2963,7.0747,7.2871,153600.0],["2013-02-27",7.3056,7.4441,7.3056,7.4164,87300.0],["2013-02-28",7.4718,7.4718,7.1578,7.2132,143200.0],["2013-03-01",7.1578,7.3148,7.1393,7.167,159000.0],["2013-03-04",7.167,7.1947,7.0747,7.1486,606600.0],["2013-03-05",7.1763,7.3518,7.1578,7.1855,213000.0],["2013-03-06",7.1578,7.2779,7.0747,7.2225,137000.0],["2013-03-07",7.2409,7.5088,7.1763,7.5088,164500.0],["2013-03-08",7.518,7.6196,7.3148,7.5827,240100.0],["2013-03-11",7.5365,7.6196,7.5272,7.5734,159300.0],["2013-03-12",7.6104,7.6104,7.4995,7.5549,73300.0],["2013-03-13",7.5827,7.5827,7.3518,7.4072,140400.0],["2013-03-14",7.5734,8.2199,7.3979,8.1276,520500.0],["2013-03-15",8.1737,8.2199,8.0352,8.183,419400.0],["2013-03-18",8.0722,8.2661,8.0352,8.1368,244400.0],["2013-03-19",8.1737,8.2661,7.9613,8.1553,231800.0],["2013-03-20",8.2384,8.2384,8.0999,8.183,246100.0],["2013-03-21",8.0999,8.2753,8.0999,8.1276,238100.0],["2013-03-22",8.1922,8.1922,8.0167,8.1645,150900.0],["2013-03-25",8.1645,8.3123,8.0814,8.1922,228900.0],["2013-03-26",8.2107,8.2292,8.1183,8.2199,173300.0],["2013-03-27",8.1553,8.2661,8.0352,8.2384,124200.0],["2013-03-28",8.2661,8.2661,8.1553,8.183,92900.0],["2013-04-01",8.2107,8.2292,7.8967,8.1368,164500.0],["2013-04-02",8.146,8.183,7.9521,7.989,147200.0],["2013-04-03",8.0444,8.1645,7.832,7.8967,284200.0],["2013-04-04",7.8874,7.9521,7.7489,7.9244,145200.0],["2013-04-05",7.8413,7.9336,7.7858,7.8413,179000.0],["2013-04-08",7.9059,8.0167,7.7766,7.9983,183800.0],["2013-04-09",8.0444,8.0814,7.869,7.9798,130000.0],["2013-04-10",8.0167,8.3031,7.9521,8.1276,222400.0],["2013-04-11",8.1553,8.2384,7.9706,8.1553,222200.0],["2013-04-12",8.1368,8.2015,8.0814,8.1183,171200.0],["2013-04-15",8.1276,8.1276,7.6196,7.869,437000.0],["2013-04-16",7.9798,8.2753,7.8874,8.2661,266600.0],["2013-04-17",8.2199,8.3677,8.0629,8.1737,488200.0],["2013-04-18",8.2199,8.7094,8.1183,8.654,899600.0],["2013-04-19",8.6448,8.7187,8.3954,8.6171,217400.0],["2013-04-22",8.7002,8.9126,8.4508,8.8941,275500.0],["2013-04-23",8.8849,9.1527,8.7833,8.9311,764600.0],["2013-04-24",9.1897,9.3282,9.125,9.2174,346400.0],["2013-04-25",9.2728,9.3098,9.0419,9.0419,481600.0],["2013-04-26",9.0604,9.2082,8.8203,9.125,156400.0],["2013-04-29",9.2174,9.3559,9.0881,9.2082,455300.0],["2013-04-30",9.162,9.2913,9.0789,9.1158,266100.0],["2013-05-01",9.0696,9.0696,8.6817,8.691,315000.0],["2013-05-02",8.7741,8.8203,8.6817,8.7371,239200.0],["2013-05-03",8.7741,8.8849,8.7648,8.8203,178700.0],["2013-05-06",8.848,9.0234,8.6725,8.8387,162500.0],["2013-05-07",8.9126,9.0327,8.8757,8.9034,183700.0],["2013-05-08",8.9311,9.0419,8.8203,8.9865,155900.0],["2013-05-09",8.1276,9.1343,8.0537,8.7464,417600.0],["2013-05-10",8.7464,8.8018,8.5432,8.8018,199600.0],["2013-05-13",8.7556,8.8295,8.5894,8.7464,135900.0],["2013-05-14",8.7464,8.8941,8.7002,8.8849,230600.0],["2013-05-15",8.8295,8.9957,8.811,8.9126,142800.0],["2013-05-16",8.9219,9.0142,8.7741,8.8295,113700.0],["2013-05-17",8.8572,8.9773,8.7371,8.8664,230900.0],["2013-05-20",8.8203,8.9588,8.7926,8.8664,142000.0],["2013-05-21",8.9034,8.9588,8.8018,8.8018,72200.0],["2013-05-22",8.7833,8.9126,8.6817,8.7926,282300.0],["2013-05-23",8.6817,8.9773,8.6355,8.9403,266700.0],["2013-05-24",8.9034,9.0142,8.7926,8.8664,147900.0],["2013-05-28",9.0881,9.3836,8.9957,9.1435,376600.0],["2013-05-29",9.2266,9.2636,9.0696,9.162,245500.0],["2013-05-30",9.1805,9.2174,9.0234,9.1158,153400.0],["2013-05-31",9.1066,9.2451,9.0604,9.2174,292900.0],["2013-06-03",9.2174,9.3652,9.1066,9.1989,232000.0],["2013-06-04",9.1805,9.2174,9.0789,9.1435,139000.0],["2013-06-05",9.1712,9.2728,9.1158,9.1435,222800.0],["2013-06-06",9.1158,9.2821,9.0696,9.2636,269400.0],["2013-06-07",9.2821,9.476,9.1989,9.3652,214500.0],["2013-06-10",9.4021,9.4575,9.2636,9.4575,222400.0],["2013-06-11",9.3744,9.5314,9.3282,9.4391,224400.0],["2013-06-12",9.5314,9.6238,9.4668,9.5222,208400.0],["2013-06-13",9.5776,10.1872,9.5314,9.9747,465500.0],["2013-06-14",10.0117,10.0394,9.7993,9.9932,185400.0],["2013-06-17",10.0209,10.6859,10.0209,10.5658,558900.0],["2013-06-18",10.5843,10.7044,10.4827,10.6397,345600.0],["2013-06-19",10.6674,10.8244,10.612,10.6213,430800.0],["2013-06-20",10.4827,10.6582,10.2426,10.3165,439300.0],["2013-06-21",10.3072,10.649,10.2241,10.649,285000.0],["2013-06-24",10.492,11.1754,10.3904,11.1015,658200.0],["2013-06-25",11.1754,11.4987,10.963,11.1569,938800.0],["2013-06-26",11.5264,11.5264,10.9999,11.0461,915100.0],["2013-06-27",11.1477,11.1477,10.8983,10.9815,540200.0],["2013-06-28",10.963,11.2308,10.8706,11.0646,3921500.0],["2013-07-01",11.2493,11.3232,10.9722,11.12,451400.0],["2013-07-02",11.1292,11.2123,10.9537,11.0276,262200.0],["2013-07-03",11.0461,11.1108,10.8983,11.083,64500.0],["2013-07-05",11.1846,11.2401,11.0184,11.2401,180300.0],["2013-07-08",11.2401,11.2862,10.7598,10.806,367200.0],["2013-07-09",10.8614,11.0276,10.769,10.8244,457900.0],["2013-07-10",10.8337,10.9722,10.7967,10.806,603200.0],["2013-07-11",10.9353,10.9537,10.612,10.7967,292400.0],["2013-07-12",10.7967,10.926,10.6767,10.8614,198800.0],["2013-07-15",10.8152,10.8706,10.612,10.6397,218600.0],["2013-07-16",10.6582,10.8337,10.6213,10.7875,183400.0],["2013-07-17",10.7413,11.0461,10.7413,10.8799,382800.0],["2013-07-18",10.963,11.628,10.9537,11.4987,537800.0],["2013-07-19",11.4525,11.7388,11.3971,11.5725,229400.0],["2013-07-22",11.6003,11.8496,11.3509,11.8034,294100.0],["2013-07-23",11.8681,12.0713,11.8681,12.0159,317700.0],["2013-07-24",12.0713,12.099,11.7757,11.8496,233600.0],["2013-07-25",11.8127,11.9974,11.7019,11.905,208400.0],["2013-07-26",11.8034,12.0805,11.785,12.0343,203900.0],["2013-07-29",12.0621,12.0621,11.9235,12.0251,39200.0],["2013-07-30",12.0805,12.0805,11.8404,12.0528,185600.0],["2013-07-31",12.0251,12.1729,11.9605,12.099,229800.0],["2013-08-01",12.1729,12.2375,11.9789,12.1636,329200.0],["2013-08-02",12.1452,12.2468,12.1082,12.2468,167500.0],["2013-08-05",12.3022,12.4223,12.2006,12.3853,186000.0],["2013-08-06",12.413,12.4961,12.2929,12.4684,290400.0],["2013-08-07",12.4684,12.5516,12.413,12.5146,193200.0],["2013-08-08",12.9302,14.3433,12.5977,14.3064,588800.0],["2013-08-09",14.1309,14.1309,13.2719,13.392,672400.0],["2013-08-12",13.392,14.7035,13.3551,14.6666,465700.0],["2013-08-13",14.6112,15.1376,14.5557,14.7589,345900.0],["2013-08-14",14.6666,14.8882,14.5927,14.685,194300.0],["2013-08-15",14.6111,14.8143,14.5834,14.7405,353500.0],["2013-08-16",14.722,15.9042,14.5742,15.7287,691400.0],["2013-08-19",15.7656,15.8026,15.3408,15.4886,471800.0],["2013-08-20",15.3962,16.3567,14.9344,16.015,573300.0],["2013-08-21",16.0058,16.3752,15.9319,15.9688,269800.0],["2013-08-22",16.1535,16.3013,16.0704,16.1443,361400.0],["2013-08-23",16.2551,16.2921,16.1166,16.1351,393800.0],["2013-08-26",16.1535,16.4768,16.015,16.4399,773200.0],["2013-08-27",16.366,16.523,16.0612,16.1535,393800.0],["2013-08-28",16.1628,16.3567,15.9688,16.0889,490800.0],["2013-08-29",16.1166,16.1166,15.7841,15.8765,506700.0],["2013-08-30",15.8303,15.8303,15.1745,15.6456,622000.0],["2013-09-03",15.7195,16.0889,15.7195,15.7933,473700.0],["2013-09-04",15.5163,15.5163,14.371,14.5834,2165100.0],["2013-09-05",14.3525,14.6112,14.1032,14.1771,7408500.0],["2013-09-06",14.1678,14.6573,14.0939,14.5003,2082500.0],["2013-09-09",14.5557,14.8882,14.4357,14.7312,1191900.0],["2013-09-10",14.7312,14.7866,14.3248,14.7682,633200.0],["2013-09-11",14.7127,15.1838,14.5742,15.0637,894600.0],["2013-09-12",15.0545,15.544,14.9713,15.4147,1457800.0],["2013-09-13",15.4054,15.7841,15.2761,15.6363,890400.0],["2013-09-16",15.701,15.7749,14.9806,15.3223,579300.0],["2013-09-17",15.3685,15.7472,15.1653,15.6548,587500.0],["2013-09-18",15.6917,15.7933,15.3223,15.6456,581600.0],["2013-09-19",15.5347,15.7841,14.879,15.3038,870100.0],["2013-09-20",15.5347,15.6271,15.0545,15.2484,2600600.0],["2013-09-23",15.3316,15.6733,15.2022,15.6363,649300.0],["2013-09-24",15.6825,15.9134,15.4331,15.6456,925000.0],["2013-09-25",15.664,15.7564,15.5347,15.6548,911800.0],["2013-09-26",15.701,15.701,15.2392,15.5347,583200.0],["2013-09-27",15.4701,15.6086,15.4054,15.4516,392800.0],["2013-09-30",15.3315,15.4239,14.8328,15.0822,1297300.0],["2013-10-01",15.1099,15.7102,15.1099,15.5624,646900.0],["2013-10-02",15.4793,15.5717,15.1284,15.2761,669200.0],["2013-10-03",15.3315,15.3315,14.8236,15.0914,587800.0],["2013-10-04",15.0452,16.0797,15.0452,15.7564,826100.0],["2013-10-07",15.544,15.6271,15.0822,15.0822,545400.0],["2013-10-08",15.1376,15.4331,14.7959,14.9252,541200.0],["2013-10-09",14.9529,15.1191,14.4264,14.8051,862800.0],["2013-10-10",14.9991,15.5163,14.9991,15.3316,464600.0],["2013-10-11",15.2946,16.2274,15.0729,15.9504,947100.0],["2013-10-14",15.9411,16.8555,15.8857,16.7169,1393200.0],["2013-10-15",17.3911,17.3911,16.8185,17.0032,1314100.0],["2013-10-16",17.1048,18.0007,17.0032,17.9638,1828100.0],["2013-10-17",17.8252,18.6288,17.6498,18.6195,1523100.0],["2013-10-18",18.8504,19.4046,18.3517,19.3953,1243600.0],["2013-10-21",19.4785,19.8848,19.1367,19.4692,1554500.0],["2013-10-22",19.4415,19.7186,18.4256,18.7304,1224700.0],["2013-10-23",17.622,18.1023,17.0494,17.1787,1238000.0],["2013-10-24",17.1141,18.0654,16.9478,18.0469,772100.0],["2013-10-25",18.1115,18.4348,17.5574,17.9268,487300.0],["2013-10-28",17.9638,18.2224,17.465,17.6036,504100.0],["2013-10-29",17.6959,17.8899,17.5759,17.816,360200.0],["2013-10-30",17.8252,18.1115,17.2249,17.4927,708400.0],["2013-10-31",17.4373,17.4558,16.5692,17.0032,1585900.0],["2013-11-01",17.0125,17.1325,16.6615,16.8924,1291600.0],["2013-11-04",16.8462,17.3265,16.8001,17.2711,1997900.0],["2013-11-05",17.2711,17.4189,16.837,17.3357,492700.0],["2013-11-06",17.3911,17.5574,16.5692,16.6985,1054100.0],["2013-11-07",16.6061,19.2476,16.6061,17.5389,3138200.0],["2013-11-08",17.5389,18.9428,17.465,18.8597,1617700.0],["2013-11-11",18.8689,19.4415,18.6288,19.3769,1010300.0],["2013-11-12",19.3492,19.3492,18.5087,18.6842,1112100.0],["2013-11-13",18.6011,19.1921,18.4163,19.0351,598400.0],["2013-11-14",19.109,20.947,18.9335,20.0973,1677400.0],["2013-11-15",20.088,20.91,20.0418,20.5498,991500.0],["2013-11-18",20.7253,21.0301,18.9612,19.2568,1228500.0],["2013-11-19",19.0721,19.3676,17.9084,19.2845,980000.0],["2013-11-20",19.3399,19.9218,19.3399,19.6447,600000.0],["2013-11-21",19.8017,20.5498,19.8017,20.5129,896700.0],["2013-11-22",20.596,21.381,20.2173,21.1409,705500.0],["2013-11-25",21.067,21.1501,20.2266,20.8546,625900.0],["2013-11-26",20.8823,21.9906,20.8269,21.9075,838600.0],["2013-11-27",22.1199,22.2585,20.6422,21.0578,894300.0],["2013-11-29",21.0763,21.0763,20.088,20.125,730900.0],["2013-12-02",20.1157,20.4205,19.7925,19.9957,1246700.0],["2013-12-03",20.1711,20.8177,19.9218,20.4852,771900.0],["2013-12-04",20.3651,20.753,20.2081,20.6052,685500.0],["2013-12-05",20.596,20.9654,20.3836,20.6699,563200.0],["2013-12-06",20.8915,20.9193,19.0905,19.2753,1802000.0],["2013-12-09",20.1342,20.1342,18.9335,19.2291,1270800.0],["2013-12-10",19.1829,19.3953,18.4717,18.7765,813400.0],["2013-12-11",18.8319,18.8504,18.1023,18.2593,710700.0],["2013-12-12",18.01,18.324,17.2711,17.5297,1109600.0],["2013-12-13",17.5851,17.7606,17.0032,17.2434,1116700.0],["2013-12-16",17.2526,17.4558,16.8278,17.0217,977100.0],["2013-12-17",17.0864,17.3634,16.3383,17.2434,1475900.0],["2013-12-18",17.2434,17.5759,17.1418,17.465,1199800.0],["2013-12-19",17.5204,17.6959,17.2803,17.5204,520600.0],["2013-12-20",17.5666,18.5733,17.5666,18.3147,1440100.0],["2013-12-23",18.4163,18.4995,17.6405,17.6959,679900.0],["2013-12-24",17.6498,17.9638,17.5943,17.9176,169800.0],["2013-12-26",17.9453,18.1485,17.5112,17.7144,426700.0],["2013-12-27",17.8252,18.1762,17.5297,18.0931,358000.0],["2013-12-30",18.1023,18.3424,17.5389,17.5943,739900.0],["2013-12-31",17.5943,17.659,16.9109,17.2157,1142900.0],["2014-01-02",17.151,17.4466,16.9848,17.2249,899600.0],["2014-01-03",17.2249,17.622,17.0864,17.4466,623100.0],["2014-01-06",17.5759,17.7883,17.2434,17.6498,740400.0],["2014-01-07",17.6867,17.9545,17.4096,17.5759,586400.0],["2014-01-08",17.5574,17.7421,17.3911,17.4927,827000.0],["2014-01-09",17.7329,19.2753,17.6959,17.9084,2118700.0],["2014-01-10",17.9084,18.7581,17.4373,18.6749,913700.0],["2014-01-13",18.4902,18.6749,17.4466,17.5297,804200.0],["2014-01-14",17.659,18.1023,17.5389,18.0931,348300.0],["2014-01-15",18.1023,18.2778,17.8529,17.9268,327800.0],["2014-01-16",17.8437,18.3794,17.6959,18.2039,391000.0],["2014-01-17",18.2686,18.3332,17.5943,17.6405,337600.0],["2014-01-21",17.7421,18.1947,17.6036,18.0746,474900.0],["2014-01-22",18.167,19.1275,18.1023,19.0813,665900.0],["2014-01-23",19.0998,19.3399,18.3332,18.4071,428600.0],["2014-01-24",18.2408,18.4533,17.7513,17.9915,558500.0],["2014-01-27",18.0099,18.0099,16.9294,17.1602,594100.0],["2014-01-28",17.1695,17.6775,17.0956,17.5943,498600.0],["2014-01-29",17.5297,17.9915,17.3634,17.7421,599000.0],["2014-01-30",17.9453,18.6934,17.8714,18.5641,653400.0],["2014-01-31",17.9545,18.3332,17.7421,17.9545,539200.0],["2014-02-03",17.9268,18.0654,16.5784,17.1602,679600.0],["2014-02-04",17.3634,18.01,17.3634,17.6775,507500.0],["2014-02-05",17.5943,17.622,16.9016,17.4373,555800.0],["2014-02-06",17.5112,18.3794,17.5112,17.9268,794500.0],["2014-02-07",17.9915,18.8596,17.9915,18.4717,796500.0],["2014-02-10",18.4717,18.4717,17.8345,17.9545,459000.0],["2014-02-11",17.9822,18.3794,17.8068,18.2039,454600.0],["2014-02-12",18.2778,19.7371,18.2778,19.5154,1113100.0],["2014-02-13",19.9218,20.7807,19.5431,20.4575,1447100.0],["2014-02-14",20.4759,20.8915,19.7001,20.1157,805300.0],["2014-02-18",20.2635,21.5103,20.1342,20.7899,917000.0],["2014-02-19",20.6329,20.9839,20.3466,20.6514,872100.0],["2014-02-20",20.6052,22.1569,20.6052,20.91,1207400.0],["2014-02-21",21.0208,21.4919,20.6329,21.1501,769500.0],["2014-02-24",21.2056,22.8311,21.1502,21.926,920100.0],["2014-02-25",21.8798,22.0276,21.0947,21.8983,810800.0],["2014-02-26",21.8428,22.868,21.8428,22.2585,703100.0],["2014-02-27",22.1661,22.2954,21.5288,21.8613,525000.0],["2014-02-28",21.9352,22.7849,21.6396,22.4062,690200.0],["2014-03-03",22.1569,22.7941,21.8244,22.1569,405100.0],["2014-03-04",22.5263,23.3206,22.3878,23.1636,718500.0],["2014-03-05",23.1082,23.2282,22.5263,22.6187,447100.0],["2014-03-06",22.6371,22.9789,22.2215,22.3878,790300.0],["2014-03-07",21.8521,22.1661,20.6329,21.6119,1398300.0],["2014-03-10",21.6119,21.8428,21.1409,21.418,879400.0],["2014-03-11",21.418,21.5935,19.7555,20.0603,1471500.0],["2014-03-12",19.9218,20.6699,19.5523,20.4759,1163600.0],["2014-03-13",20.3651,21.0578,19.5523,20.3743,1591200.0],["2014-03-14",20.4113,21.2425,20.2635,20.8823,729300.0],["2014-03-17",21.1686,21.5011,20.5313,20.9285,577200.0],["2014-03-18",21.0763,21.7505,20.6976,21.381,588000.0],["2014-03-19",21.418,21.418,20.7622,20.9562,460300.0],["2014-03-20",20.8361,21.575,20.3651,21.4549,690300.0],["2014-03-21",21.6766,22.6648,21.6581,21.8983,1204100.0],["2014-03-24",21.9352,22.1938,21.5565,21.8151,785100.0],["2014-03-25",21.9352,22.8218,21.9352,22.3693,639300.0],["2014-03-26",22.554,23.0804,22.2492,22.2677,823500.0],["2014-03-27",22.3508,23.4591,21.8059,23.0897,1605600.0],["2014-03-28",23.0897,23.8655,22.6925,22.9788,1218100.0],["2014-03-31",22.6002,22.9881,22.2307,22.6187,1503100.0],["2014-04-01",22.7295,23.3298,22.5078,23.2836,646200.0],["2014-04-02",23.3113,23.9486,23.0712,23.6161,891500.0],["2014-04-03",23.6531,24.2903,23.3668,24.1241,976200.0],["2014-04-04",24.4289,24.7152,23.3852,23.9301,1202600.0],["2014-04-07",23.9209,24.4197,22.905,23.0066,992000.0],["2014-04-08",23.1451,23.5977,22.8218,23.2929,1142800.0],["2014-04-09",23.4222,24.2349,23.0897,24.1703,950300.0],["2014-04-10",24.0687,24.5951,22.9511,23.5422,1178600.0],["2014-04-11",23.2282,23.8285,22.9973,23.376,584200.0],["2014-04-14",23.6993,24.3919,23.3113,23.9948,841200.0],["2014-04-15",23.9209,24.5305,23.69,24.1888,942300.0],["2014-04-16",24.4289,24.5397,23.847,24.041,700100.0],["2014-04-17",24.0225,24.7891,23.9117,24.7244,1010000.0],["2014-04-21",24.8907,25.4356,24.4474,24.7152,1087000.0],["2014-04-22",24.8353,25.4818,24.669,25.0662,1122600.0],["2014-04-23",25.2693,26.6455,24.9553,25.8697,2013600.0],["2014-04-24",26.1837,26.7101,25.8143,26.2945,1307700.0],["2014-04-25",26.3222,26.4885,25.842,25.8789,1391200.0],["2014-04-28",26.1006,26.4608,25.3987,25.6203,1125600.0],["2014-04-29",25.7219,26.9133,25.6665,26.6732,1189800.0],["2014-04-30",26.4885,26.6178,25.6942,26.5254,1195300.0],["2014-05-01",26.4885,26.5254,25.0292,25.4356,2119600.0],["2014-05-02",25.491,26.1375,25.4356,25.8604,1049900.0],["2014-05-05",25.685,25.8697,25.1955,25.3986,1056800.0],["2014-05-06",25.4079,25.6757,25.0385,25.2232,1360700.0],["2014-05-07",25.5187,25.685,22.9142,23.6254,2371500.0],["2014-05-08",23.6623,23.9486,23.2559,23.2929,1015400.0],["2014-05-09",23.1728,23.3021,22.4616,22.6925,1062000.0],["2014-05-12",22.8034,23.3945,22.7202,23.182,776800.0],["2014-05-13",23.2005,23.6346,22.9234,23.376,958300.0],["2014-05-14",23.3575,23.4961,22.4155,22.4709,745600.0],["2014-05-15",22.4709,22.6556,21.5011,22.4155,1064100.0],["2014-05-16",22.5355,22.9511,22.046,22.748,793800.0],["2014-05-19",22.748,23.3391,22.6094,23.0804,1051500.0],["2014-05-20",23.0897,23.5607,22.8034,23.0897,947800.0],["2014-05-21",23.1543,24.2257,23.1543,24.1333,1026600.0],["2014-05-22",24.3827,25.1955,24.1149,24.1703,1076800.0],["2014-05-23",23.3945,23.4037,22.3878,22.7664,5745100.0],["2014-05-27",23.0897,23.4037,22.7202,23.0343,1493400.0],["2014-05-28",23.0804,23.1174,22.7572,22.8403,1546100.0],["2014-05-29",22.8588,23.0435,22.3508,22.9419,1178200.0],["2014-05-30",23.025,23.3852,22.8218,22.9788,1970400.0],["2014-06-02",23.182,23.4961,22.9789,23.0804,1304900.0],["2014-06-03",23.0712,23.1913,22.8588,23.025,941700.0],["2014-06-04",22.9327,23.7824,22.8311,23.5977,1461500.0],["2014-06-05",23.7177,23.9024,23.1451,23.6346,1026700.0],["2014-06-06",23.8101,24.3365,23.7916,24.1241,1212400.0],["2014-06-09",24.1795,24.5489,23.9486,24.0872,908800.0],["2014-06-10",24.1241,24.3827,24.1241,24.3365,901000.0],["2014-06-11",24.3365,24.9369,24.1518,24.7614,746200.0],["2014-06-12",24.7798,25.3063,24.4843,25.0292,1114400.0],["2014-06-13",25.02,25.5464,24.7798,25.4171,826600.0],["2014-06-16",25.4448,26.0821,25.4448,25.7588,764700.0],["2014-06-17",25.6757,26.1006,25.4264,25.528,601500.0],["2014-06-18",25.6665,26.0544,25.3709,25.7773,589700.0],["2014-06-19",25.8327,26.0359,25.5464,25.7588,594100.0],["2014-06-20",25.8974,26.0452,25.2786,25.8604,1397700.0],["2014-06-23",26.0359,26.7101,25.8604,26.2668,1406500.0],["2014-06-24",26.156,26.3038,24.5028,24.706,1519800.0],["2014-06-25",24.5212,26.0821,24.4751,26.0636,1058700.0],["2014-06-26",25.999,26.2299,25.7034,26.1006,670700.0],["2014-06-27",25.9251,26.313,25.9251,26.2761,1552200.0],["2014-06-30",26.2299,27.1165,26.0267,27.0426,963200.0],["2014-07-01",27.6522,27.6522,26.5624,26.7194,868200.0],["2014-07-02",26.5624,26.6824,25.8235,25.9251,761600.0],["2014-07-03",26.1468,26.2945,25.8327,26.2853,311400.0],["2014-07-07",26.2299,26.2761,25.1585,25.2139,614900.0],["2014-07-08",25.1308,25.2139,23.9209,24.7614,973900.0],["2014-07-09",24.8537,25.0939,24.4843,25.0015,569700.0],["2014-07-10",24.5951,24.7614,24.0317,24.5767,890800.0],["2014-07-11",24.5028,24.5582,23.9024,23.9579,647900.0],["2014-07-14",24.2072,25.0015,24.1795,24.8353,930200.0],["2014-07-15",24.7429,24.7429,23.4591,23.5422,1382500.0],["2014-07-16",23.7916,24.6228,23.7916,24.5767,800500.0],["2014-07-17",24.5212,24.8722,23.9948,24.0595,788700.0],["2014-07-18",24.0594,24.8076,24.0594,24.6413,596800.0],["2014-07-21",24.4935,25.2601,24.3181,25.177,798000.0],["2014-07-22",24.7337,25.5649,24.5767,25.3063,879400.0],["2014-07-23",25.2693,25.6757,24.9738,25.6295,503700.0],["2014-07-24",25.6295,26.0913,25.3432,25.6573,545600.0],["2014-07-25",25.3248,25.5834,25.0477,25.2324,585700.0],["2014-07-28",25.1585,25.177,24.5028,24.9738,751900.0],["2014-07-29",25.6573,26.0636,25.3155,25.7127,910900.0],["2014-07-30",25.8327,26.0174,25.3617,25.6295,617500.0],["2014-07-31",25.2509,25.5187,24.3827,24.9738,1309100.0],["2014-08-01",24.9369,24.9738,23.7454,23.8747,1425500.0],["2014-08-04",24.0133,25.2324,23.8008,25.02,890500.0],["2014-08-05",24.8907,25.0015,23.847,24.198,846900.0],["2014-08-06",24.0317,24.7152,23.6438,24.4381,674800.0],["2014-08-07",24.5951,25.8882,23.6993,23.9486,1170900.0],["2014-08-08",24.0133,24.6505,23.6438,24.4751,1011400.0],["2014-08-11",24.6967,25.0939,24.2165,24.8537,713100.0],["2014-08-12",24.6413,24.7152,22.8588,23.2282,1262700.0],["2014-08-13",23.4961,24.004,23.1728,23.6069,717400.0],["2014-08-14",23.6254,23.8932,23.1082,23.1913,568800.0],["2014-08-15",23.6992,23.8193,23.2005,23.7731,553900.0],["2014-08-18",24.004,24.4289,23.7731,24.2072,731000.0],["2014-08-19",24.3181,24.7337,23.9671,24.1333,588300.0],["2014-08-20",24.1333,24.2626,23.7362,23.9856,413000.0],["2014-08-21",23.9856,24.2442,23.4961,24.1426,556000.0],["2014-08-22",24.0594,24.0964,23.5053,23.9024,482100.0],["2014-08-25",23.9671,24.2349,23.8563,24.161,443400.0],["2014-08-26",24.2626,24.8537,24.0133,24.3273,669000.0],["2014-08-27",24.4289,24.7337,24.1241,24.4104,413300.0],["2014-08-28",24.3642,24.706,24.2349,24.5951,693200.0],["2014-08-29",24.7614,25.3063,24.4935,25.2693,523900.0],["2014-09-02",25.3525,25.5187,24.8445,25.2139,966800.0],["2014-09-03",25.4171,25.491,24.7429,25.0569,397400.0],["2014-09-04",25.0846,25.4264,23.7177,23.9579,864400.0],["2014-09-05",23.884,24.3827,23.847,24.2626,462800.0],["2014-09-08",24.2811,24.3088,22.8403,23.1913,799800.0],["2014-09-09",23.3113,23.7731,22.4062,22.6925,899400.0],["2014-09-10",22.7664,22.8126,21.889,22.7387,1008000.0],["2014-09-11",22.3785,22.8773,21.926,22.6187,2394200.0],["2014-09-12",22.5817,23.0435,22.3231,22.7849,1102300.0],["2014-09-15",22.7941,23.4222,22.5355,23.4037,1114700.0],["2014-09-16",23.4868,24.6321,23.4776,24.2996,1276700.0],["2014-09-17",24.4012,24.983,24.2349,24.5397,1084400.0],["2014-09-18",24.7891,25.2878,24.0687,24.2996,1008500.0],["2014-09-19",24.3088,24.4196,23.7547,23.9856,1829000.0],["2014-09-22",23.7731,23.7731,22.7757,22.9604,924800.0],["2014-09-23",22.8034,23.7177,22.8034,23.0804,982900.0],["2014-09-24",23.1359,23.9486,22.7572,23.8286,739700.0],["2014-09-25",23.6438,23.6438,22.8311,23.062,930900.0],["2014-09-26",23.0804,23.6715,22.8218,23.4868,586200.0],["2014-09-29",23.219,24.0133,23.182,24.004,744400.0],["2014-09-30",24.0964,24.3088,23.376,23.8747,1442000.0],["2014-10-01",23.7824,24.0964,22.4062,22.5078,979200.0],["2014-10-02",22.2769,22.2954,20.8638,21.9999,1397400.0],["2014-10-03",22.1384,22.4247,21.4734,21.8521,832200.0],["2014-10-06",21.926,21.9906,20.9654,21.5658,633900.0],["2014-10-07",21.3072,21.5565,20.6699,20.6884,767000.0],["2014-10-08",20.5036,20.6976,19.3122,20.6699,1330600.0],["2014-10-09",20.3466,20.3836,18.9612,18.9797,1129000.0],["2014-10-10",18.8597,19.7648,17.6682,19.1829,2534600.0],["2014-10-13",18.9151,19.3307,17.8622,18.0746,1590400.0],["2014-10-14",18.5456,19.4046,17.8807,18.1023,1529900.0],["2014-10-15",17.6405,20.4113,16.5784,20.3836,2362800.0],["2014-10-16",19.6724,22.1661,19.5246,21.6581,1839300.0],["2014-10-17",22.1014,22.7202,20.3466,20.7345,1328100.0],["2014-10-20",20.8361,21.4826,20.439,21.4826,746600.0],["2014-10-21",21.5842,22.5078,21.575,22.4894,828400.0],["2014-10-22",22.5817,22.8126,20.8454,20.8823,905300.0],["2014-10-23",21.2979,22.0368,20.8177,21.5288,754900.0],["2014-10-24",21.5935,21.7135,21.0393,21.3626,550500.0],["2014-10-27",20.8638,20.947,20.0603,20.7068,877700.0],["2014-10-28",20.9562,22.5078,20.6422,22.4616,884900.0],["2014-10-29",22.6094,23.5053,22.4524,22.7757,996500.0],["2014-10-30",22.5632,22.905,21.4088,21.8428,1053400.0],["2014-10-31",21.6489,22.5171,20.1804,22.4155,919500.0],["2014-11-03",22.5448,23.0527,21.3164,21.5103,871200.0],["2014-11-04",20.8638,21.1594,20.0696,20.3004,837900.0],["2014-11-05",20.7807,21.6212,20.1804,21.0855,707800.0],["2014-11-06",20.1989,20.8361,19.1552,20.7715,1180100.0],["2014-11-07",20.8915,22.203,20.7253,22.1938,1021200.0],["2014-11-10",22.5909,23.3483,20.8546,20.8731,1278300.0],["2014-11-11",21.1686,21.7505,20.5775,21.5658,928300.0],["2014-11-12",21.2333,22.046,21.0763,21.5565,906100.0],["2014-11-13",21.3256,21.6212,20.3651,20.6052,1077400.0],["2014-11-14",20.6052,21.2979,20.3282,21.2517,795000.0],["2014-11-17",21.0116,21.2702,19.8848,20.1619,950900.0],["2014-11-18",20.0234,20.6606,19.6078,19.968,658700.0],["2014-11-19",19.9864,20.5868,19.3491,20.0603,686900.0],["2014-11-20",20.0049,21.0116,19.8571,20.7622,566500.0],["2014-11-21",21.2148,21.8613,21.0947,21.381,668000.0],["2014-11-24",21.2795,21.6304,20.8177,21.2425,593900.0],["2014-11-25",21.3256,21.5565,20.4667,20.9285,720200.0],["2014-11-26",20.4852,20.6145,19.5246,19.5339,944200.0],["2014-11-28",19.1275,19.1275,16.1997,16.2459,1058900.0],["2014-12-01",16.0797,16.172,14.214,15.1468,2017800.0],["2014-12-02",15.0729,15.387,14.5557,14.7497,1372100.0],["2014-12-03",14.8605,16.015,14.5557,15.2761,1405600.0],["2014-12-04",13.0041,15.2577,13.0041,14.7682,1613600.0],["2014-12-05",14.5003,14.9529,14.0939,14.2879,1334300.0],["2014-12-08",13.9923,14.1124,13.0688,13.3366,1397200.0],["2014-12-09",13.1704,14.7866,13.1704,14.7035,1466000.0],["2014-12-10",14.2694,14.5742,13.743,14.251,1451100.0],["2014-12-11",14.2232,14.8513,13.9739,14.0385,962600.0],["2014-12-12",13.7984,14.7774,13.7153,14.0755,941000.0],["2014-12-15",14.1955,14.6389,13.6968,13.9185,1093500.0],["2014-12-16",13.706,14.5834,13.706,14.0478,1497600.0],["2014-12-17",14.0847,16.7262,14.0847,15.7379,1144900.0],["2014-12-18",16.5045,16.9201,16.015,16.5784,1773000.0],["2014-12-19",16.6708,17.5943,16.3198,17.5666,1469800.0],["2014-12-22",17.3911,17.7236,16.9663,17.4373,1030800.0],["2014-12-23",17.7236,18.3886,17.465,18.3332,815200.0],["2014-12-24",18.0007,18.6565,17.7236,18.2963,534900.0],["2014-12-26",18.3424,18.6565,17.7144,17.9176,607900.0],["2014-12-29",18.1947,19.146,18.0007,18.2131,1107500.0],["2014-12-30",17.9361,18.7026,17.7329,18.324,856800.0],["2014-12-31",18.0931,18.952,17.6313,18.6842,1318200.0],["2015-01-02",18.481,19.1183,18.1577,19.0721,734500.0],["2015-01-05",18.5641,18.5641,16.8832,17.4466,1467100.0],["2015-01-06",17.2064,17.7606,16.8832,16.9016,1169400.0],["2015-01-07",17.0032,17.816,17.0032,17.5851,905700.0],["2015-01-08",17.8252,18.7858,17.502,18.5733,1263200.0],["2015-01-09",18.5456,18.795,18.1393,18.4071,791700.0],["2015-01-12",17.8714,18.0654,17.1141,17.3727,807200.0],["2015-01-13",17.4373,17.9361,17.0771,17.9084,892600.0],["2015-01-14",17.7329,19.5062,17.6867,19.0906,1090100.0],["2015-01-15",19.4323,19.9957,18.3979,18.4717,905800.0],["2015-01-16",18.4902,19.8756,18.4902,19.7832,776900.0],["2015-01-20",19.4138,20.2912,19.0628,19.8294,818500.0],["2015-01-21",20.1896,20.7715,19.8479,20.3282,1052000.0],["2015-01-22",20.402,20.6791,19.4785,20.5498,722400.0],["2015-01-23",20.4113,21.2794,20.3189,20.4113,621400.0],["2015-01-26",20.4852,21.1963,19.8017,20.91,706200.0],["2015-01-27",20.6607,21.4457,20.3189,20.9654,1107800.0],["2015-01-28",20.9377,21.0763,19.4415,19.46,934000.0],["2015-01-29",19.6909,19.8387,18.5179,19.6816,1140900.0],["2015-01-30",19.2937,20.4113,19.0998,19.9125,834700.0],["2015-02-02",20.402,21.7228,20.0326,21.6397,942600.0],["2015-02-03",22.2307,23.1636,21.9444,22.4616,2442100.0],["2015-02-04",21.6304,22.1384,20.1527,21.1501,1410800.0],["2015-02-05",21.3164,21.6119,19.8756,20.6884,1102800.0],["2015-02-06",21.067,21.1779,20.282,20.5775,952300.0],["2015-02-09",20.7992,22.1384,20.7068,21.7135,1603400.0],["2015-02-10",21.8983,21.8983,20.1989,20.7068,1204100.0],["2015-02-11",20.3097,21.0947,19.6447,20.6976,816000.0],["2015-02-12",21.3903,22.3323,21.261,21.4734,1022200.0],["2015-02-13",22.0183,22.3693,21.5842,21.769,778600.0],["2015-02-17",21.5935,22.3139,21.3256,22.0922,540300.0],["2015-02-18",21.9444,22.0922,21.1686,21.418,584400.0],["2015-02-19",20.9193,22.2862,20.3743,21.9075,818600.0],["2015-02-20",21.8521,22.1199,21.3349,21.8336,553400.0],["2015-02-23",21.6119,21.7782,20.8823,21.2425,686400.0],["2015-02-24",21.5381,21.6027,20.9008,21.2056,435200.0],["2015-02-25",21.261,21.4734,20.7161,21.2333,733100.0],["2015-02-26",20.947,21.1871,20.3651,20.7807,892100.0],["2015-02-27",20.8823,20.9931,19.9957,20.0049,751000.0],["2015-03-02",20.0603,20.0603,19.266,19.7555,1184700.0],["2015-03-03",20.7253,21.4734,19.9772,20.7253,1613600.0],["2015-03-04",20.8084,21.3441,20.3743,21.1871,800600.0],["2015-03-05",20.6422,21.1409,20.282,20.8916,728700.0],["2015-03-06",20.6514,20.9562,19.5708,19.6078,771700.0],["2015-03-09",19.6539,20.0603,19.2106,19.3122,693300.0],["2015-03-10",19.0813,19.3953,18.8135,18.9428,501400.0],["2015-03-11",18.9797,19.2568,18.3886,19.1921,472700.0],["2015-03-12",19.3584,19.5246,19.0998,19.2476,506300.0],["2015-03-13",19.1644,19.3214,18.5641,19.2845,434000.0],["2015-03-16",18.9428,19.2291,18.0561,18.8504,1406700.0],["2015-03-17",18.638,18.9243,18.4717,18.6657,861100.0],["2015-03-18",18.444,19.3492,18.1208,19.2014,1119000.0],["2015-03-19",18.7673,18.8966,18.2501,18.6195,837600.0],["2015-03-20",19.0906,19.3953,18.5641,18.6288,1462000.0],["2015-03-23",18.6472,19.0628,18.0469,18.0654,821400.0],["2015-03-24",18.2316,18.7211,17.9638,18.6011,1216000.0],["2015-03-25",18.7396,19.6262,18.7396,19.3676,1073700.0],["2015-03-26",20.088,20.3097,19.4969,19.7832,761200.0],["2015-03-27",19.5893,19.7648,19.0721,19.4877,709200.0],["2015-03-30",19.6724,20.2173,19.3769,20.0695,889200.0],["2015-03-31",19.9957,20.3651,19.8202,20.245,924600.0],["2015-04-01",20.6514,21.1502,20.3282,20.6699,1157300.0],["2015-04-02",20.4205,21.3995,20.4205,21.3626,776600.0],["2015-04-06",22.0091,23.884,21.7874,23.5884,2057000.0],["2015-04-07",23.5515,24.7244,23.2836,24.6875,1723100.0],["2015-04-08",24.3827,24.7521,23.3206,23.376,1311200.0],["2015-04-09",23.4961,24.4474,23.2929,24.4381,1041000.0],["2015-04-10",24.8537,25.2601,24.6413,25.1678,869900.0],["2015-04-13",25.3986,25.8604,24.8814,25.3986,1163000.0],["2015-04-14",25.7773,27.4121,25.5187,27.0149,1469900.0],["2015-04-15",27.1535,27.6153,26.6917,27.1073,1648300.0],["2015-04-16",25.491,25.9066,24.7706,25.1585,5493100.0],["2015-04-17",25.0385,25.3802,24.3827,25.0569,1638000.0],["2015-04-20",24.7244,25.7034,24.7244,25.1678,755500.0],["2015-04-21",25.2232,25.6203,24.355,24.4104,916900.0],["2015-04-22",24.6875,25.2139,24.4381,24.8999,1040700.0],["2015-04-23",25.1493,25.8604,25.0015,25.685,1148800.0],["2015-04-24",25.6111,25.6295,25.0015,25.3155,1047900.0],["2015-04-27",25.4633,25.5741,24.7614,24.9553,614700.0],["2015-04-28",25.0939,25.4356,24.6875,25.2971,613600.0],["2015-04-29",25.2693,26.8302,25.0569,26.7748,1551600.0],["2015-04-30",26.8764,26.9041,25.5464,25.6018,1866300.0],["2015-05-01",24.9369,25.7773,24.6136,25.3986,1174700.0],["2015-05-04",25.4079,25.8604,24.7521,25.2416,984600.0],["2015-05-05",25.842,26.2022,24.5767,24.6967,1061700.0],["2015-05-06",25.2694,25.528,24.4289,24.6321,873800.0],["2015-05-07",24.1888,24.1888,23.2005,23.6808,1339300.0],["2015-05-08",24.2996,24.512,23.3483,24.2811,777000.0],["2015-05-11",24.4104,24.5489,23.8932,24.0964,695400.0],["2015-05-12",24.0317,24.9553,24.004,24.7706,715000.0],["2015-05-13",24.8353,25.0662,23.9948,24.3181,556500.0],["2015-05-14",24.4566,24.6783,23.8932,23.9763,493100.0],["2015-05-15",23.7639,24.1426,23.2467,23.884,479100.0],["2015-05-18",23.7824,24.4289,23.3113,24.355,893000.0],["2015-05-19",23.7547,24.3273,23.4129,23.9856,830400.0],["2015-05-20",24.0779,24.5028,23.6069,24.4381,660400.0],["2015-05-21",24.4843,25.334,24.4658,25.0939,716300.0],["2015-05-22",24.8814,25.5741,24.6598,25.1123,655100.0],["2015-05-26",24.6505,25.1862,24.1333,24.3458,648000.0],["2015-05-27",24.0594,25.2601,23.9209,25.0385,725700.0],["2015-05-28",24.7891,25.2324,24.5212,25.0385,893500.0],["2015-05-29",25.0846,25.8143,25.0846,25.4356,721500.0],["2015-06-01",25.6111,25.6942,25.0939,25.3525,513400.0],["2015-06-02",25.2878,26.1837,25.2601,25.5557,618300.0],["2015-06-03",25.4725,26.0175,25.3063,25.6757,862500.0],["2015-06-04",25.7589,25.7866,25.0754,25.6018,657300.0],["2015-06-05",25.3248,26.4331,25.3248,26.2576,1061800.0],["2015-06-08",26.2206,26.3961,25.3986,25.7219,602800.0],["2015-06-09",26.0267,26.4515,25.685,25.7404,779700.0],["2015-06-10",26.1283,26.3038,25.7496,25.8697,789200.0],["2015-06-11",26.0267,26.1006,25.5649,25.8604,685200.0],["2015-06-12",25.7404,25.7681,25.1678,25.2324,613100.0],["2015-06-15",24.8999,25.6388,24.8722,25.5649,967200.0],["2015-06-16",25.6203,25.9897,25.5187,25.962,1062800.0],["2015-06-17",26.156,26.1837,24.5305,24.6875,1044000.0],["2015-06-18",24.8168,24.9276,24.2534,24.3365,783200.0],["2015-06-19",24.2996,24.4289,23.5792,23.6808,1470100.0],["2015-06-22",23.8008,24.6136,23.4591,24.2626,681100.0],["2015-06-23",24.2349,24.5397,23.9856,24.4196,790200.0],["2015-06-24",24.1887,24.5859,23.9209,24.0225,710900.0],["2015-06-25",24.1888,24.4104,23.847,23.9763,763100.0],["2015-06-26",23.9301,23.9301,23.182,23.4129,1401700.0],["2015-06-29",23.1174,23.5792,22.6833,22.7018,914400.0],["2015-06-30",23.025,23.2005,22.5078,23.0897,1281200.0],["2015-07-01",22.9696,22.9789,21.5196,21.6304,1059400.0],["2015-07-02",21.769,21.9814,21.3349,21.3995,784600.0],["2015-07-06",20.9931,21.1317,20.4482,20.5129,1209100.0],["2015-07-07",20.7161,21.3349,19.5985,21.2794,1667600.0],["2015-07-08",21.0116,21.5842,20.7807,20.8638,1072900.0],["2015-07-09",21.3256,22.1014,21.3256,21.6397,974200.0],["2015-07-10",21.6766,22.7202,21.5658,22.083,1419800.0],["2015-07-13",22.0922,22.3046,21.2517,22.1014,1079200.0],["2015-07-14",22.2677,24.0779,21.9075,23.9024,1636200.0],["2015-07-15",23.0897,23.3575,21.7597,22.1292,1461100.0],["2015-07-16",22.3508,22.3508,21.4365,21.7043,1131400.0],["2015-07-17",21.6397,21.6397,20.4113,20.5221,1584200.0],["2015-07-20",20.5498,20.8546,19.2568,19.303,1356500.0],["2015-07-21",19.3492,19.9125,19.0628,19.1921,1414600.0],["2015-07-22",18.9982,19.3676,18.7765,19.0813,984400.0],["2015-07-23",19.1921,19.9033,18.8319,19.8387,1311100.0],["2015-07-24",19.6539,19.931,19.0628,19.303,1275500.0],["2015-07-27",18.9243,19.5616,18.7765,18.9335,1144400.0],["2015-07-28",18.9243,19.7925,18.6842,19.4508,986100.0],["2015-07-29",19.4323,21.3626,19.3861,21.1871,1743800.0],["2015-07-30",20.9931,21.4365,20.7253,21.0024,1628400.0],["2015-07-31",20.8177,21.2056,20.3374,20.3466,1443600.0],["2015-08-03",20.0511,20.6052,19.6355,19.8294,1568000.0],["2015-08-04",19.9864,20.402,19.7555,20.0141,1467600.0],["2015-08-05",20.0418,20.6052,18.01,19.6355,3995900.0],["2015-08-06",19.2937,20.6514,19.1644,20.5775,1670300.0],["2015-08-07",20.3466,21.0024,19.6724,19.8664,1398000.0],["2015-08-10",19.9864,20.7253,19.6724,20.6884,1640700.0],["2015-08-11",19.9772,20.4575,19.5523,20.1711,1205300.0],["2015-08-12",20.125,21.0486,19.5801,20.9931,794900.0],["2015-08-13",20.7992,21.1317,20.4575,20.8361,1064900.0],["2015-08-14",20.8084,21.2056,20.5498,21.0763,682100.0],["2015-08-17",21.0393,21.2425,20.7161,20.8916,549100.0],["2015-08-18",20.8269,21.0855,20.5683,20.9747,722000.0],["2015-08-19",20.6976,20.9747,19.6355,19.9033,958900.0],["2015-08-20",19.7371,20.1711,19.5154,19.5246,894200.0],["2015-08-21",19.3769,19.8109,19.0167,19.617,973000.0],["2015-08-24",18.4717,19.5801,17.9453,17.973,1203700.0],["2015-08-25",18.8042,18.8042,17.622,17.6775,1086100.0],["2015-08-26",18.1208,18.5549,17.7975,18.481,946000.0],["2015-08-27",19.1183,20.7715,18.8966,20.4205,1648800.0],["2015-08-28",20.3559,21.3718,20.2727,20.7161,1442500.0],["2015-08-31",20.4205,21.6304,20.0603,21.1594,1239700.0],["2015-09-01",20.2543,21.1317,19.6078,19.8294,1453600.0],["2015-09-02",20.1896,20.2635,18.7304,19.931,1263500.0],["2015-09-03",20.1711,20.8454,19.5431,19.7001,1192700.0],["2015-09-04",19.423,19.774,19.2014,19.3861,753400.0],["2015-09-08",19.5893,19.8756,18.989,19.7186,886700.0],["2015-09-09",19.7832,20.2635,18.7858,18.8227,1158900.0],["2015-09-10",18.8689,19.3399,18.6565,19.1737,698800.0],["2015-09-11",18.795,19.0167,18.1208,18.444,1119100.0],["2015-09-14",18.3425,18.3702,17.7421,18.0377,572600.0],["2015-09-15",18.1577,18.8966,18.1577,18.8412,756900.0],["2015-09-16",19.7094,22.1014,19.5708,21.1871,3355100.0],["2015-09-17",21.2056,22.2123,20.9377,21.2702,1527000.0],["2015-09-18",20.8731,21.1132,20.2912,20.5406,1836100.0],["2015-09-21",20.9931,21.224,20.5406,20.6976,890500.0],["2015-09-22",20.3005,21.1224,20.2173,20.6052,1010000.0],["2015-09-23",20.596,20.7622,19.5062,19.6909,902400.0],["2015-09-24",19.4969,20.0234,18.9797,19.8387,1421800.0],["2015-09-25",20.1896,20.2543,19.109,19.1921,1410100.0],["2015-09-28",18.952,19.146,18.5272,18.5733,1367800.0],["2015-09-29",18.6103,19.3492,18.481,18.7488,1292300.0],["2015-09-30",19.0074,19.6447,18.6749,19.1552,1415100.0],["2015-10-01",19.58,20.2635,19.5246,19.968,1412600.0],["2015-10-02",19.6816,21.3626,19.4323,21.2887,1371100.0],["2015-10-05",21.7043,23.5977,21.6858,23.3945,2089800.0],["2015-10-06",23.4591,25.1678,23.2467,24.9553,1965800.0],["2015-10-07",25.3063,25.9159,24.0964,24.7798,2075100.0],["2015-10-08",24.9276,25.7681,24.1056,25.3802,2238900.0],["2015-10-09",25.5834,26.0913,24.706,25.7034,1625000.0],["2015-10-12",25.6018,25.6018,24.512,25.3063,1012400.0],["2015-10-13",25.1678,25.9251,24.9461,25.0662,1504600.0],["2015-10-14",24.8814,25.2694,24.3458,24.9553,1032700.0],["2015-10-15",24.0133,25.3709,23.9671,25.2786,1454400.0],["2015-10-16",25.2878,25.5649,24.2165,24.9184,1212600.0],["2015-10-19",24.3088,24.512,23.4222,23.7454,1431200.0],["2015-10-20",23.727,24.6783,23.3945,23.6531,1131100.0],["2015-10-21",23.5515,23.69,22.8403,23.2375,941200.0],["2015-10-22",23.2005,24.0872,22.9142,23.7085,1099500.0],["2015-10-23",23.5792,24.0687,22.9789,23.5607,1630900.0],["2015-10-26",23.533,23.5884,22.4432,22.7295,1515600.0],["2015-10-27",22.4062,23.1636,22.0183,22.5263,1391800.0],["2015-10-28",22.7202,24.0687,22.4616,23.727,1511700.0],["2015-10-29",23.4961,24.9091,23.4499,23.5607,1836400.0],["2015-10-30",23.7639,24.1333,22.8588,23.7454,1168300.0],["2015-11-02",23.4961,24.3273,23.3298,24.0595,1360600.0],["2015-11-03",24.2996,25.2416,24.2626,24.863,1546800.0],["2015-11-04",25.0107,25.3802,23.9302,24.4289,1209400.0],["2015-11-05",23.6161,25.5187,23.2467,24.5859,1931800.0],["2015-11-06",24.5028,25.1216,23.6254,24.0779,1523600.0],["2015-11-09",24.0595,24.9646,23.6438,24.6598,1145400.0],["2015-11-10",24.4474,24.7152,23.9856,24.6505,1145100.0],["2015-11-11",24.6967,24.7706,23.3945,23.6992,1355000.0],["2015-11-12",23.2744,23.6254,22.7202,23.0435,973700.0],["2015-11-13",23.0989,24.1518,22.8403,24.0964,1264200.0],["2015-11-16",24.2442,25.4725,24.0964,25.4079,1388900.0],["2015-11-17",25.2509,25.3063,24.5951,24.669,1158600.0],["2015-11-18",24.983,25.3894,24.1518,25.0477,921100.0],["2015-11-19",24.9369,24.9369,23.3298,23.7731,1285400.0],["2015-11-20",23.7731,23.8655,23.2005,23.2467,796900.0],["2015-11-23",23.2282,23.6254,22.7295,23.2375,1780900.0],["2015-11-24",23.6346,24.4012,23.3575,24.0779,1235400.0],["2015-11-25",23.9024,24.0595,23.2467,23.6808,790300.0],["2015-11-27",23.3206,23.69,22.905,23.2559,434500.0],["2015-11-30",23.4222,24.1426,23.3575,23.7362,847000.0],["2015-12-01",23.7639,23.9117,23.4684,23.5792,818800.0],["2015-12-02",23.3298,23.3945,21.9444,22.1384,1277000.0],["2015-12-03",22.6187,22.7018,21.889,22.0737,754800.0],["2015-12-04",21.7135,22.2123,20.79,20.9931,1219400.0],["2015-12-07",20.5868,20.5868,19.3214,19.4785,1852100.0],["2015-12-08",18.9705,19.7832,18.9243,19.5431,1595600.0],["2015-12-09",20.0696,20.6884,19.6262,20.1804,1529400.0],["2015-12-10",20.245,20.7622,19.7371,20.6052,1117200.0],["2015-12-11",20.3466,20.7807,19.5154,19.5985,1158800.0],["2015-12-14",19.4046,20.0049,19.3122,19.5893,1421900.0],["2015-12-15",19.9957,20.2081,19.6355,19.9587,1081600.0],["2015-12-16",19.8017,19.9218,19.0721,19.3953,2100500.0],["2015-12-17",19.423,19.5246,18.4717,19.0813,2050300.0],["2015-12-18",18.9705,19.3584,18.7673,18.795,2502500.0],["2015-12-21",18.6842,18.7673,17.4281,17.6128,1838700.0],["2015-12-22",17.6128,18.5549,17.4835,18.4256,1463500.0],["2015-12-23",18.7581,19.8848,18.6103,19.8756,1517400.0],["2015-12-24",19.931,20.1342,19.4323,19.617,421400.0],["2015-12-28",19.1275,19.1552,18.5272,18.6195,846100.0],["2015-12-29",18.9982,19.2198,18.481,18.8966,846700.0],["2015-12-30",18.3424,18.9428,18.0469,18.3147,1063700.0],["2015-12-31",18.2778,18.638,18.1854,18.2593,1179000.0],["2016-01-04",18.2501,18.4902,17.6128,17.8622,1359600.0],["2016-01-05",17.7144,17.8437,16.8555,17.3819,1748700.0],["2016-01-06",16.7262,16.7723,15.7841,15.9688,1872500.0],["2016-01-07",15.507,15.9965,14.6204,14.6943,1944100.0],["2016-01-08",14.7774,14.8882,13.7892,14.3618,4119800.0],["2016-01-11",14.4172,14.4541,13.2073,13.3735,2411900.0],["2016-01-12",13.4751,13.6876,12.5054,12.8563,2677800.0],["2016-01-13",12.8563,13.4382,12.1452,12.3207,2607400.0],["2016-01-14",12.4869,13.4474,12.2283,13.2627,3078300.0],["2016-01-15",12.6347,12.9487,11.9789,12.6439,2214700.0],["2016-01-19",12.8933,13.1611,11.3324,11.6187,1762300.0],["2016-01-20",11.2031,12.4777,10.2795,12.2929,3958900.0],["2016-01-21",12.0436,13.1149,11.9605,12.9118,2321800.0],["2016-01-22",13.6783,14.214,13.0041,13.4659,2990200.0],["2016-01-25",13.0872,13.6506,12.2006,12.2098,1863800.0],["2016-01-26",12.6254,12.9025,12.0898,12.884,1652800.0],["2016-01-27",12.6531,13.3274,12.5331,12.8471,1427400.0],["2016-01-28",13.7337,14.4541,13.6044,14.1955,1928500.0],["2016-01-29",14.2602,14.8328,14.0385,14.8051,1602200.0],["2016-02-01",14.3341,14.3525,13.4474,13.8538,1450900.0],["2016-02-02",13.1334,13.5028,12.921,13.2535,1370600.0],["2016-02-03",13.429,13.9185,12.2929,13.9185,2903800.0],["2016-02-04",14.371,14.7035,13.4936,14.2787,2920400.0],["2016-02-05",14.2787,14.9067,13.6137,14.5003,3616000.0],["2016-02-08",14.1309,15.2022,13.7892,14.7497,2984100.0],["2016-02-09",14.2879,14.4726,13.0595,13.2904,1921800.0],["2016-02-10",13.0595,13.9462,12.764,13.2073,1097800.0],["2016-02-11",12.921,12.9579,11.9882,12.6624,2977300.0],["2016-02-12",12.8748,13.6321,12.413,13.5952,1857800.0],["2016-02-16",13.9646,14.1863,13.743,13.9831,2467200.0],["2016-02-17",14.0939,14.8513,13.8723,14.5834,1839200.0],["2016-02-18",14.7774,14.8882,13.8815,13.9739,1436900.0],["2016-02-19",13.8446,14.0201,13.5028,13.8538,1757100.0],["2016-02-22",14.3525,15.4054,14.2787,15.1561,2121500.0],["2016-02-23",14.9344,14.9713,14.1216,14.1771,1698100.0],["2016-02-24",13.9646,14.7127,13.7615,14.565,1854600.0],["2016-02-25",14.5927,15.4239,12.9487,14.7127,2186900.0],["2016-02-26",15.2392,15.9688,15.1376,15.2761,1146200.0],["2016-02-29",15.2669,15.2669,14.722,14.9067,1399000.0],["2016-03-01",15.0083,15.3408,14.2048,15.3408,1806300.0],["2016-03-02",15.2392,16.6061,15.0175,16.5876,1662900.0],["2016-03-03",16.643,17.7698,16.3106,17.7329,2456300.0],["2016-03-04",18.0192,19.1921,17.4466,18.4071,2461400.0],["2016-03-07",18.444,19.0351,17.9268,18.3055,3238500.0],["2016-03-08",18.4717,18.4717,16.643,16.7816,7385100.0],["2016-03-09",17.3542,17.8622,16.7169,17.2803,2279500.0],["2016-03-10",17.1325,17.9268,16.6338,17.5851,2144200.0],["2016-03-11",18.0284,19.0074,17.9822,18.7858,2378600.0],["2016-03-14",18.1577,18.7765,18.0284,18.2593,1102500.0],["2016-03-15",17.8899,18.01,17.5112,17.973,1189500.0],["2016-03-16",18.2409,18.6934,17.9638,18.6103,1741500.0],["2016-03-17",18.7488,19.0998,18.601,18.8689,1919000.0],["2016-03-18",19.1183,19.3399,18.2963,18.4625,3070000.0],["2016-03-21",18.4533,18.8597,18.2778,18.4071,1873700.0],["2016-03-22",18.167,19.3214,18.0561,19.1552,1055500.0],["2016-03-23",18.8874,19.1552,17.3173,17.3357,1862700.0],["2016-03-24",16.7169,17.5666,16.1997,17.3912,1980600.0],["2016-03-28",17.4927,17.5759,16.643,17.0494,1155100.0],["2016-03-29",16.4029,17.3819,16.4029,17.308,1830100.0],["2016-03-30",17.2341,17.6498,16.837,17.1233,2476100.0],["2016-03-31",17.0956,17.7698,16.9201,17.5112,2820500.0],["2016-04-01",16.7723,17.6775,16.6523,17.502,2577600.0],["2016-04-04",17.4927,18.1023,17.1695,17.3727,1463800.0],["2016-04-05",17.1972,17.5666,16.8924,17.2249,2038500.0],["2016-04-06",17.2341,18.2408,17.0679,18.1393,1242600.0],["2016-04-07",17.9545,18.5456,17.7421,18.0192,1205800.0],["2016-04-08",18.6657,18.8966,18.1115,18.6657,1333100.0],["2016-04-11",18.8966,18.9151,18.3332,18.4533,1275800.0],["2016-04-12",18.6565,19.8017,18.5456,19.7555,2217400.0],["2016-04-13",19.9772,19.9772,19.0628,19.6447,1295800.0],["2016-04-14",19.7094,20.0049,19.4138,19.9772,1308600.0],["2016-04-15",19.6816,19.7925,19.1183,19.5154,823300.0],["2016-04-18",18.4717,20.0511,18.3794,19.8017,964800.0],["2016-04-19",19.9772,20.7622,19.7463,20.3374,1484900.0],["2016-04-20",20.1711,20.4205,19.6632,19.9218,2122500.0],["2016-04-21",20.0973,20.1157,19.2568,19.6447,1108800.0],["2016-04-22",19.8294,20.5313,19.6262,20.3928,1164400.0],["2016-04-25",20.3466,20.3466,19.46,19.7832,1261800.0],["2016-04-26",19.9957,20.7253,19.6632,20.3559,1253200.0],["2016-04-27",20.6884,21.2795,20.3189,20.6514,1475200.0],["2016-04-28",20.5036,21.0024,20.0418,20.1065,1048500.0],["2016-04-29",20.3282,20.8361,19.3492,19.9033,1559900.0],["2016-05-02",19.9125,20.3559,19.4046,20.1711,1497900.0],["2016-05-03",19.5339,19.811,18.9705,19.2383,1771700.0],["2016-05-04",18.7581,19.9772,17.9176,18.1393,2575400.0],["2016-05-05",19.0167,19.3584,18.1208,18.5272,1713400.0],["2016-05-06",18.2131,19.0628,18.2039,18.5456,1093600.0],["2016-05-09",18.3147,18.4625,17.7606,18.1115,1589800.0],["2016-05-10",18.2224,19.3584,18.167,19.2753,1273200.0],["2016-05-11",19.1829,20.1434,18.8781,19.6262,1309500.0],["2016-05-12",20.0788,20.5775,19.4323,19.9403,992700.0],["2016-05-13",19.7186,20.0603,19.0813,19.1183,846100.0],["2016-05-16",19.8109,20.4113,19.7832,20.1619,1188900.0],["2016-05-17",20.3466,21.0393,20.2543,20.7807,1180700.0],["2016-05-18",20.7715,21.1409,20.2912,20.5221,1169900.0],["2016-05-19",20.125,20.3374,19.4415,20.088,851200.0],["2016-05-20",20.1804,20.3928,19.4507,20.3559,846400.0],["2016-05-23",20.0788,20.5221,19.8664,20.2358,1175600.0],["2016-05-24",20.4759,20.6422,19.9125,20.3466,898100.0],["2016-05-25",20.6607,21.0763,20.4852,20.8177,782200.0],["2016-05-26",21.1317,21.4549,20.7715,21.2517,1135100.0],["2016-05-27",21.1871,21.1871,20.5313,20.753,981500.0],["2016-05-31",20.8731,21.4088,20.7992,20.9839,1170400.0],["2016-06-01",20.5591,21.1686,20.1619,21.1132,969100.0],["2016-06-02",20.7068,21.0578,20.3836,21.0393,936400.0],["2016-06-03",21.1409,21.2425,20.5591,20.7992,1002500.0],["2016-06-06",21.1132,21.6119,20.8638,21.5935,908400.0],["2016-06-07",21.9352,22.554,21.5842,22.3693,1259700.0],["2016-06-08",22.8588,23.5884,22.2954,22.3693,1131100.0],["2016-06-09",21.9906,22.4616,21.6858,21.8983,1087400.0],["2016-06-10",21.3626,21.6489,20.5591,20.5868,715800.0],["2016-06-13",20.245,20.596,20.0418,20.4113,1803900.0],["2016-06-14",20.3651,20.9008,19.8387,20.3928,1190600.0],["2016-06-15",20.2635,21.0393,19.9957,20.5591,1296800.0],["2016-06-16",20.0973,20.1434,19.3214,20.0049,1063500.0],["2016-06-17",20.2358,20.8177,20.2358,20.5775,1296800.0],["2016-06-20",21.0578,21.4734,20.6514,20.6699,695000.0],["2016-06-21",20.4852,21.0208,19.9772,20.9562,1133700.0],["2016-06-22",21.1409,21.2148,20.3097,20.5868,594000.0],["2016-06-23",20.8731,21.1502,20.596,20.9839,857000.0],["2016-06-24",19.6539,20.2543,18.9797,19.0998,2430900.0],["2016-06-27",18.5918,19.0444,17.8068,18.0284,1378500.0],["2016-06-28",18.7581,18.952,18.4163,18.5364,2144700.0],["2016-06-29",19.2753,19.7925,18.6749,19.5523,2292300.0],["2016-06-30",19.5154,19.5246,18.1115,18.287,3336400.0],["2016-07-01",18.324,19.0906,18.3055,18.952,1308100.0],["2016-07-05",18.4348,18.7211,17.9453,18.2501,1565900.0],["2016-07-06",18.1208,18.7211,18.01,18.6934,1157200.0],["2016-07-07",19.2106,19.4415,17.9361,18.2686,1371100.0],["2016-07-08",18.7026,19.3122,18.5364,19.2014,1532700.0],["2016-07-11",19.423,19.6262,19.0998,19.2014,1171800.0],["2016-07-12",20.125,21.0486,19.8202,20.6514,1297900.0],["2016-07-13",20.9747,20.9747,19.7278,20.125,1344600.0],["2016-07-14",20.6145,20.7345,20.2081,20.3189,1020400.0],["2016-07-15",20.6052,21.2425,20.2358,20.3651,1079700.0],["2016-07-18",20.5406,20.5775,19.9495,20.5406,941800.0],["2016-07-19",20.5036,20.5498,19.4692,19.8109,1503400.0],["2016-07-20",19.5893,19.7648,18.8781,19.5985,1755400.0],["2016-07-21",19.7094,20.3374,19.4323,19.46,1682300.0],["2016-07-22",19.617,19.6724,19.1921,19.4692,1025200.0],["2016-07-25",19.1829,19.2568,18.3794,18.5549,1262000.0],["2016-07-26",18.3794,18.8042,18.1854,18.795,1161300.0],["2016-07-27",18.9428,19.2937,18.1393,18.2686,1906500.0],["2016-07-28",18.2686,18.989,18.2686,18.7488,1836400.0],["2016-07-29",18.4163,19.5339,18.3979,19.4785,1589800.0],["2016-08-01",19.3122,19.5339,17.9545,18.0469,1469300.0],["2016-08-02",18.1947,18.4533,17.1418,17.8345,2461900.0],["2016-08-03",17.816,18.6103,17.4281,18.5179,1900800.0],["2016-08-04",18.4625,21.1317,18.3979,19.5708,4633900.0],["2016-08-05",19.7925,20.0141,19.0628,19.9495,1635300.0],["2016-08-08",20.3004,20.7438,19.7371,20.245,1484600.0],["2016-08-09",20.4205,20.7438,19.9864,20.3928,1901900.0],["2016-08-10",20.6329,21.0947,20.2912,20.3836,1597300.0],["2016-08-11",20.753,21.575,20.3374,21.1871,1281200.0],["2016-08-12",21.3533,21.381,20.6976,21.2887,1261100.0],["2016-08-15",21.5103,22.083,21.4919,21.8521,1158000.0],["2016-08-16",21.7412,21.9537,21.3903,21.6951,1046800.0],["2016-08-17",21.6766,21.6766,20.7715,21.3718,1346100.0],["2016-08-18",21.5011,22.5263,21.4549,22.4155,1260900.0],["2016-08-19",22.3231,22.3231,21.6489,21.7228,1750700.0],["2016-08-22",21.261,21.3441,20.8638,20.9654,1447100.0],["2016-08-23",20.8454,21.3533,20.8454,21.104,1674200.0],["2016-08-24",20.8361,21.7874,20.8177,21.575,2175400.0],["2016-08-25",21.5288,22.2215,21.4272,21.7967,1574400.0],["2016-08-26",22.0091,22.5171,21.7228,22.0737,1438100.0],["2016-08-29",22.0183,22.5448,21.7782,22.2215,1080300.0],["2016-08-30",22.6002,22.6002,21.4826,21.6489,1732000.0],["2016-08-31",21.4826,21.6489,20.7992,21.1963,1273200.0],["2016-09-01",21.0393,21.2702,20.7068,21.2425,1085600.0],["2016-09-02",21.8521,22.2585,21.6027,21.9075,1214500.0],["2016-09-06",22.0922,22.3878,21.7967,22.1107,1048100.0],["2016-09-07",22.3046,22.4432,21.8428,22.24,1700400.0],["2016-09-08",22.5171,22.5355,21.769,22.2215,1944300.0],["2016-09-09",21.7782,22.1384,21.1132,21.1132,1315600.0],["2016-09-12",20.753,21.3718,20.4852,21.1779,1185500.0],["2016-09-13",20.596,20.7068,19.5985,19.9772,1475000.0],["2016-09-14",19.8202,20.1896,19.3122,19.3307,1226900.0],["2016-09-15",19.4323,19.9772,19.2199,19.5616,1371800.0],["2016-09-16",19.1921,19.2937,18.795,19.109,1998800.0],["2016-09-19",19.3861,19.6632,19.0536,19.3953,1492200.0],["2016-09-20",19.303,19.3584,18.8874,18.9243,1259600.0],["2016-09-21",19.5431,20.3374,19.2291,20.2727,1717800.0],["2016-09-22",20.7438,21.0486,20.596,20.6329,1983800.0],["2016-09-23",20.5036,20.9285,19.4138,19.5801,1490500.0],["2016-09-26",19.6724,20.0234,19.3769,19.46,1499400.0],["2016-09-27",19.0998,19.109,18.4625,18.9058,1876000.0],["2016-09-28",19.0444,21.2979,18.8597,21.2702,2993100.0],["2016-09-29",21.2887,22.5909,21.1779,22.1384,2363500.0],["2016-09-30",22.3508,22.8218,21.9444,22.4801,2102600.0],["2016-10-03",22.5171,22.6187,21.5196,21.7874,1761300.0],["2016-10-04",21.7874,22.0922,21.2056,21.2333,1889300.0],["2016-10-05",21.7228,22.2307,21.3256,21.9999,1534800.0],["2016-10-06",22.1199,22.4247,21.5565,22.1107,1541600.0],["2016-10-07",22.083,22.3323,21.7043,21.8705,1477900.0],["2016-10-10",22.1291,22.5632,21.9721,22.4155,1381300.0],["2016-10-11",22.3231,22.5725,21.9906,22.3508,1353200.0],["2016-10-12",22.1384,22.4986,21.6304,22.0553,1996300.0],["2016-10-13",21.7874,22.1014,21.5196,21.8613,1289000.0],["2016-10-14",21.8521,22.1476,21.2979,21.4549,1028900.0],["2016-10-17",21.4087,21.6027,21.0763,21.4919,1035800.0],["2016-10-18",22.0091,22.046,21.1502,21.3164,764000.0],["2016-10-19",21.5935,22.3785,21.4365,21.8521,961500.0],["2016-10-20",21.5565,21.9444,21.2333,21.5935,987200.0],["2016-10-21",21.2887,22.36,21.2702,22.1107,1297900.0],["2016-10-24",22.203,22.8588,21.6766,22.2677,1919500.0],["2016-10-25",22.1753,22.1753,21.3626,21.5288,1312200.0],["2016-10-26",21.2425,21.6766,20.6237,20.9654,1735800.0],["2016-10-27",21.1871,21.3995,20.7807,20.8361,937700.0],["2016-10-28",20.7068,21.418,20.4482,20.5868,1357700.0],["2016-10-31",20.4205,20.4205,19.7925,20.1434,1580900.0],["2016-11-01",20.4852,21.0763,19.9402,20.91,2679900.0],["2016-11-02",20.7715,20.7715,19.1737,19.6816,2569300.0],["2016-11-03",20.2266,20.2266,19.1829,19.3953,1572100.0],["2016-11-04",19.2937,19.7186,18.8874,19.0906,1899000.0],["2016-11-07",19.5985,19.9495,19.3307,19.6539,1583600.0],["2016-11-08",19.4323,20.3097,19.3584,20.1804,1064100.0],["2016-11-09",20.3466,21.2794,20.0049,21.1501,1297600.0],["2016-11-10",21.0116,21.7135,20.7345,21.4826,1107000.0],["2016-11-11",21.2056,21.7505,20.8269,21.5196,1534500.0],["2016-11-14",21.4549,21.6397,20.8731,21.5935,1071100.0],["2016-11-15",22.1476,23.3206,21.889,22.8218,1908300.0],["2016-11-16",22.8865,23.2467,22.2215,22.4062,1650000.0],["2016-11-17",22.748,23.0805,21.9906,22.1661,1466100.0],["2016-11-18",22.24,22.9788,21.889,22.6371,1399600.0],["2016-11-21",23.3668,23.7731,23.1359,23.7731,1347300.0],["2016-11-22",23.7731,23.9579,23.3021,23.7177,1891800.0],["2016-11-23",23.3483,23.9671,23.3483,23.8193,816000.0],["2016-11-25",23.6438,23.884,23.3298,23.4683,334200.0],["2016-11-28",23.4129,23.5884,21.7967,21.8983,1043400.0],["2016-11-29",21.1502,21.575,20.5406,20.947,2472600.0],["2016-11-30",22.7387,25.2139,22.7387,24.6044,4123800.0],["2016-12-01",25.5095,25.5926,24.0502,24.3088,2194300.0],["2016-12-02",24.0687,24.3273,23.2559,23.6992,1590900.0],["2016-12-05",24.2442,24.4012,23.3483,23.4868,1888700.0],["2016-12-06",22.8403,23.1359,22.4155,23.0343,6145600.0],["2016-12-07",22.9881,23.3206,22.7202,22.905,1927100.0],["2016-12-08",23.1913,23.7085,22.9789,23.6623,1947100.0],["2016-12-09",23.9486,24.4474,23.4961,23.9856,1246000.0],["2016-12-12",24.7429,25.4633,24.004,24.1518,1307100.0],["2016-12-13",24.6321,25.14,24.1518,24.4196,1445100.0],["2016-12-14",23.8378,24.1703,23.2652,23.4776,1374700.0],["2016-12-15",23.2652,24.318,22.9142,24.0133,1813200.0],["2016-12-16",24.198,24.198,23.2652,23.9394,2273900.0],["2016-12-19",23.7547,24.3273,23.5515,24.0502,1204700.0],["2016-12-20",24.4289,24.4289,23.3206,23.3483,1222000.0],["2016-12-21",23.6623,23.7824,23.0897,23.1543,670700.0],["2016-12-22",23.219,23.4591,23.0712,23.2005,507300.0],["2016-12-23",23.0435,23.533,23.0343,23.5145,499000.0],["2016-12-27",23.5792,24.2534,23.5515,24.2165,815600.0],["2016-12-28",24.2811,24.3735,23.69,23.8655,635000.0],["2016-12-29",23.7547,24.0779,23.5515,24.0225,911700.0],["2016-12-30",23.884,24.2072,23.6531,23.7916,596100.0],["2017-01-03",24.3365,24.6228,23.5053,24.1888,1320500.0],["2017-01-04",24.3827,24.9276,24.0964,24.9184,1180900.0],["2017-01-05",24.9553,25.3063,24.5767,24.8907,1045100.0],["2017-01-06",25.0107,25.1862,24.4104,24.5028,889500.0],["2017-01-09",24.2719,24.2719,23.3668,23.4037,1015000.0],["2017-01-10",23.4868,23.69,23.1359,23.3021,981000.0],["2017-01-11",23.4776,23.4776,22.905,23.0989,1427600.0],["2017-01-12",23.3668,23.5238,22.2492,22.5725,1282900.0],["2017-01-13",22.4986,22.8126,22.2585,22.4616,1250200.0],["2017-01-17",23.0158,23.1451,22.4616,22.7849,1258500.0],["2017-01-18",22.397,22.7849,22.1846,22.5355,979100.0],["2017-01-19",22.6464,22.7849,22.2862,22.5909,620700.0],["2017-01-20",22.8773,23.6254,22.8773,23.2652,1185900.0],["2017-01-23",22.9973,23.2929,22.8957,23.2005,992000.0],["2017-01-24",23.4129,24.4196,23.376,24.1518,1422900.0],["2017-01-25",24.041,24.9276,24.041,24.826,1098700.0],["2017-01-26",25.1031,25.6018,24.9369,25.0662,1315100.0],["2017-01-27",24.7706,25.0754,24.161,24.5859,1035900.0],["2017-01-30",24.4289,24.4566,23.5699,23.847,1456200.0],["2017-01-31",24.0317,24.3273,23.4684,24.3181,1112700.0],["2017-02-01",24.5212,24.5212,23.6623,24.0317,1044100.0],["2017-02-02",24.1703,24.4935,23.5145,24.3088,1181700.0],["2017-02-03",24.9369,26.313,24.9369,26.2853,1841000.0],["2017-02-06",26.2945,26.3315,25.3802,25.6111,1073200.0],["2017-02-07",25.3432,25.6111,24.6505,25.02,1163200.0],["2017-02-08",24.6875,25.0292,23.9301,24.2626,1812200.0],["2017-02-09",24.6967,25.0754,24.512,24.8907,731600.0],["2017-02-10",25.3802,25.5834,25.0292,25.177,768400.0],["2017-02-13",25.0385,25.3248,24.6875,24.826,648400.0],["2017-02-14",24.8722,24.9646,24.5397,24.9091,1148500.0],["2017-02-15",24.6875,25.3617,24.6136,25.177,776600.0],["2017-02-16",25.2139,25.4725,24.7337,24.8076,667400.0],["2017-02-17",24.9553,25.648,24.6598,24.7521,2925900.0],["2017-02-21",25.1216,25.2786,24.6875,24.6967,1768700.0],["2017-02-22",24.4197,24.7429,23.5884,23.6069,1678700.0],["2017-02-23",23.5792,24.5212,23.0158,23.3668,1835300.0],["2017-02-24",23.0527,23.1451,22.4616,22.554,1875100.0],["2017-02-27",22.7664,22.9973,22.5263,22.6833,1410500.0],["2017-02-28",22.4247,22.5909,22.0737,22.2307,1398400.0],["2017-03-01",22.6371,23.1359,22.4432,23.062,1398400.0],["2017-03-02",23.062,23.1451,22.2307,22.2492,791300.0],["2017-03-03",22.397,22.5909,21.926,22.0737,875300.0],["2017-03-06",22.1014,22.2585,21.7597,22.1846,1319900.0],["2017-03-07",22.2677,22.4801,21.5288,22.1107,1445500.0],["2017-03-08",21.9167,22.1569,20.7807,20.8177,1633600.0],["2017-03-09",20.8084,21.8059,20.5129,21.7135,2023900.0],["2017-03-10",21.9075,22.046,21.2056,21.5381,1330400.0],["2017-03-13",21.5381,21.8336,21.1686,21.3626,1283100.0],["2017-03-14",20.9285,21.3072,20.5221,21.1686,1177900.0],["2017-03-15",21.6304,22.1753,21.4088,22.0553,1815400.0],["2017-03-16",22.1014,22.1014,21.2979,21.4826,1076900.0],["2017-03-17",21.5935,21.769,21.2056,21.3349,1820400.0],["2017-03-20",21.0209,21.3995,20.8361,21.2979,1237700.0],["2017-03-21",21.3903,21.6858,20.8546,20.9285,1494300.0],["2017-03-22",20.6329,21.1317,20.1989,20.402,1331300.0],["2017-03-23",20.3374,20.4667,19.6816,20.1804,2264800.0],["2017-03-24",20.3374,20.4944,19.9957,20.1711,1811300.0],["2017-03-27",19.6447,20.5775,19.5339,20.4944,1511100.0],["2017-03-28",20.5221,21.1686,20.4482,21.0947,1476600.0],["2017-03-29",20.9839,21.5658,20.8638,21.5473,1391600.0],["2017-03-30",21.6212,21.9444,21.3349,21.6397,1439700.0],["2017-03-31",21.4919,22.046,21.4919,21.9721,1045700.0],["2017-04-03",22.0091,22.1107,21.3626,21.8705,947800.0],["2017-04-04",21.8798,22.3046,21.7505,22.1569,998300.0],["2017-04-05",22.2769,22.7387,21.8059,22.0091,3142100.0],["2017-04-06",22.1014,22.5171,21.9444,22.2307,1206500.0],["2017-04-07",22.24,22.3693,21.8428,21.8798,1207500.0],["2017-04-10",22.046,22.4155,21.9444,22.2769,655400.0],["2017-04-11",22.203,22.4893,22.046,22.2585,900700.0],["2017-04-12",22.2123,22.4339,21.4734,21.5288,1231100.0],["2017-04-13",21.6304,21.6951,20.5498,20.6514,1397600.0],["2017-04-17",20.6606,20.9562,20.4759,20.9377,958800.0],["2017-04-18",20.6052,20.9377,20.282,20.5129,1243600.0],["2017-04-19",20.5775,20.753,19.5708,19.5985,2016400.0],["2017-04-20",19.7001,20.0511,19.5523,19.7832,1130300.0],["2017-04-21",19.7555,20.245,19.5985,20.0973,1795400.0],["2017-04-24",20.3836,20.4482,19.9864,20.3466,2133400.0],["2017-04-25",20.5775,21.0486,20.1712,20.9931,1562500.0],["2017-04-26",20.7807,21.5196,20.7807,21.0486,1740900.0],["2017-04-27",20.7438,20.7438,19.8664,20.2543,1122300.0],["2017-04-28",20.5129,20.5129,19.8848,20.0234,908200.0],["2017-05-01",19.9772,20.2635,19.6909,20.0511,1149500.0],["2017-05-02",20.1065,20.5591,19.6447,19.7925,1212700.0],["2017-05-03",19.7001,20.3743,19.46,20.2081,1632900.0],["2017-05-04",20.5129,21.4088,19.6724,20.402,3739300.0],["2017-05-05",20.596,21.6212,20.3928,21.6212,2268300.0],["2017-05-08",21.6304,22.2215,21.418,22.046,2047300.0],["2017-05-09",22.1384,22.24,21.6304,21.9721,1781700.0],["2017-05-10",22.4062,22.8218,22.0645,22.4524,2561700.0],["2017-05-11",22.5632,22.7203,21.9075,21.9352,1202100.0],["2017-05-12",21.8705,22.1291,21.5842,21.7043,1321100.0],["2017-05-15",22.5355,22.7387,21.7874,21.9075,1030900.0],["2017-05-16",22.1292,22.24,21.5288,21.8059,1222200.0],["2017-05-17",21.5011,21.9075,21.3718,21.5473,1601300.0],["2017-05-18",21.2887,21.9906,21.1871,21.4826,1216000.0],["2017-05-19",21.6212,22.5632,21.5658,22.4894,1356300.0],["2017-05-22",22.6464,22.748,22.0183,22.083,1204700.0],["2017-05-23",22.1476,22.2954,21.889,22.1846,850300.0],["2017-05-24",21.9537,22.5725,21.6396,21.6858,1018000.0],["2017-05-25",21.4734,22.1753,20.6607,20.9654,1358900.0],["2017-05-26",21.8428,22.4339,21.6858,22.0645,4709900.0],["2017-05-30",21.8613,22.1661,21.6304,21.7967,3244500.0],["2017-05-31",21.4549,21.7967,20.8269,21.0486,2734900.0],["2017-06-01",21.1409,22.0645,20.9285,21.6581,16802400.0],["2017-06-02",21.575,21.6674,20.9562,21.4088,2561400.0],["2017-06-05",21.1963,21.4365,21.0208,21.1409,1696400.0],["2017-06-06",20.9931,21.8521,20.8269,21.8336,1647900.0],["2017-06-07",21.5658,21.926,20.4482,20.5591,2658500.0],["2017-06-08",20.3743,20.7992,20.1619,20.5683,2510700.0],["2017-06-09",20.6606,21.5842,20.4852,21.381,2248800.0],["2017-06-12",21.5104,21.8613,21.0855,21.6304,2819700.0],["2017-06-13",21.6581,22.1384,21.3903,22.0276,1737700.0],["2017-06-14",21.8336,21.9352,20.8731,21.224,2206500.0],["2017-06-15",21.0301,21.381,19.8109,19.9495,1982100.0],["2017-06-16",19.8941,20.1434,19.5523,19.968,2919100.0],["2017-06-19",20.0141,20.0603,19.5893,19.8387,1419800.0],["2017-06-20",19.3953,20.2266,19.1552,20.0788,2158300.0],["2017-06-21",19.8941,20.3466,19.2937,19.5246,2224400.0],["2017-06-22",19.6262,19.9495,18.9705,19.0074,2215800.0],["2017-06-23",19.0259,19.266,18.7581,19.1552,2427300.0],["2017-06-26",19.2199,19.303,18.7396,18.9797,1763100.0],["2017-06-27",19.1183,19.1921,18.7488,18.7488,1440700.0],["2017-06-28",18.8042,19.3584,18.5918,19.0444,1491300.0],["2017-06-29",19.0906,19.5616,19.0074,19.4046,2511600.0],["2017-06-30",19.5523,19.9864,19.1737,19.7371,1669000.0],["2017-07-03",19.8756,20.3743,19.8664,20.3004,714200.0],["2017-07-05",19.968,20.0788,19.46,19.8664,1710900.0],["2017-07-06",20.0326,20.3836,19.3861,19.4508,1756000.0],["2017-07-07",19.1644,19.5985,18.952,19.5062,1449900.0],["2017-07-10",19.4415,20.1711,19.2937,19.9957,986700.0],["2017-07-11",20.0326,20.3282,19.6632,20.2727,1489800.0],["2017-07-12",20.5591,20.9931,20.125,20.3559,2210700.0],["2017-07-13",20.3651,20.8269,20.2081,20.8084,1669000.0],["2017-07-14",20.8638,21.2056,20.6791,21.0208,1561200.0],["2017-07-17",20.9839,21.3903,20.9839,21.2056,1182700.0],["2017-07-18",21.4734,21.5473,20.6884,20.8916,1269300.0],["2017-07-19",20.753,21.8521,20.7438,21.6951,1453200.0],["2017-07-20",21.8059,22.083,21.2887,21.3441,1236400.0],["2017-07-21",21.6119,21.8521,21.067,21.2148,2162800.0],["2017-07-24",21.3441,21.8521,21.1871,21.5381,1659100.0],["2017-07-25",21.9998,22.7572,21.9629,22.4524,1780900.0],["2017-07-26",22.748,23.1174,22.3323,22.3416,1669000.0],["2017-07-27",22.4894,22.7941,22.2585,22.748,1138700.0],["2017-07-28",22.6925,23.1636,22.6464,22.8496,972000.0],["2017-07-31",22.7664,22.8957,22.3323,22.4062,1501900.0],["2017-08-01",22.4062,22.4894,22.0091,22.1661,1454400.0],["2017-08-02",21.9167,22.3231,21.5381,22.203,1551700.0],["2017-08-03",22.397,22.6833,20.1434,20.1896,2880700.0],["2017-08-04",20.2266,21.6858,20.2266,21.6304,2033400.0],["2017-08-07",21.5842,22.0737,21.4549,21.9721,1733200.0],["2017-08-08",21.8705,22.5725,21.8059,21.8983,2083700.0],["2017-08-09",22.0368,22.4801,22.0368,22.4247,1214700.0],["2017-08-10",22.5632,22.8773,22.3139,22.3231,1558600.0],["2017-08-11",22.1476,22.6464,22.0737,22.397,1205200.0],["2017-08-14",22.4247,22.4616,21.7135,21.7874,1195000.0],["2017-08-15",21.7135,21.9629,21.3626,21.9167,868800.0],["2017-08-16",21.9075,22.1569,21.5196,21.7597,697300.0],["2017-08-17",21.4457,22.083,21.1132,21.1132,1115900.0],["2017-08-18",21.0947,21.7505,21.067,21.4642,1185600.0],["2017-08-21",21.4272,21.4272,21.0486,21.2517,940500.0],["2017-08-22",21.3903,21.6119,21.3072,21.4549,590700.0],["2017-08-23",21.3349,21.8705,21.2702,21.5381,778100.0],["2017-08-24",21.3441,21.7043,21.2979,21.4826,670500.0],["2017-08-25",21.5935,21.7228,21.4734,21.5565,487700.0],["2017-08-28",21.5565,21.5935,20.9285,21.4734,698000.0],["2017-08-29",21.2795,21.4734,20.8915,21.2056,701400.0],["2017-08-30",21.0578,21.3072,20.7992,21.1871,906700.0],["2017-08-31",21.418,21.9352,21.2887,21.7782,1022300.0],["2017-09-01",21.8521,22.24,21.5473,22.0922,920700.0],["2017-09-05",22.3139,22.4801,21.7412,21.9629,1024300.0],["2017-09-06",22.1292,22.6094,22.0183,22.5725,1285000.0],["2017-09-07",22.4616,22.5078,21.8428,22.3508,1263200.0],["2017-09-08",22.2677,22.2677,21.1409,21.2517,1156800.0],["2017-09-11",21.3349,21.6951,21.1224,21.2794,1030700.0],["2017-09-12",21.381,21.926,21.2979,21.5011,1319700.0],["2017-09-13",21.5842,22.4247,21.5011,22.1753,1728600.0],["2017-09-14",22.3785,22.6925,21.8521,22.1107,1551100.0],["2017-09-15",22.2123,22.5725,21.9998,22.5263,2106700.0],["2017-09-18",22.3785,22.8957,22.3508,22.8588,1113100.0],["2017-09-19",22.9327,23.1636,22.5909,22.8496,992800.0],["2017-09-20",23.0343,23.6623,22.905,23.4683,1033400.0],["2017-09-21",23.3945,23.7454,23.0712,23.7177,926000.0],["2017-09-22",23.6346,23.847,23.4868,23.5238,810000.0],["2017-09-25",23.9486,24.9184,23.9024,24.7152,1655400.0],["2017-09-26",24.6136,25.2047,24.4843,24.9276,1541100.0],["2017-09-27",25.1031,25.4541,24.6413,25.2601,1263400.0],["2017-09-28",25.2509,25.6573,25.0385,25.2509,1362400.0],["2017-09-29",25.0754,25.3709,24.9184,25.0754,1048300.0],["2017-10-02",24.5674,25.2047,24.3273,25.1031,1135200.0],["2017-10-03",25.0107,25.5834,24.9923,25.5557,1277300.0],["2017-10-04",25.5741,25.7496,25.0569,25.2324,673400.0],["2017-10-05",24.2903,24.9091,23.847,24.4566,10831900.0],["2017-10-06",24.0687,24.5951,23.8932,23.9579,2364700.0],["2017-10-09",24.1056,24.2534,23.9301,24.1518,1157300.0],["2017-10-10",24.5305,24.5951,23.7547,23.7639,1914200.0],["2017-10-11",23.8932,24.0687,23.533,24.0133,1120100.0],["2017-10-12",23.727,24.0779,23.533,23.8655,1175500.0],["2017-10-13",24.041,24.198,23.8286,23.8655,877000.0],["2017-10-16",24.1241,24.549,24.1241,24.512,1195800.0],["2017-10-17",24.6413,24.7891,24.3273,24.4658,1072300.0],["2017-10-18",24.4104,24.7429,24.2534,24.2534,1123400.0],["2017-10-19",24.0502,24.2442,23.7177,23.8655,1040500.0],["2017-10-20",23.9856,24.0502,23.6531,23.8193,1064800.0],["2017-10-23",23.884,23.9671,23.4406,23.4591,893600.0],["2017-10-24",23.6623,23.9671,23.0435,23.1913,1111700.0],["2017-10-25",22.9881,23.1728,22.4247,22.8403,1351300.0],["2017-10-26",22.8957,22.8957,22.203,22.8403,1746300.0],["2017-10-27",22.7018,23.7177,22.5909,23.5792,1077900.0],["2017-10-30",23.7639,24.3642,23.7177,24.0595,1878000.0],["2017-10-31",24.0964,24.6136,23.8655,24.5212,1443600.0],["2017-11-01",24.8537,25.1308,24.6505,24.9923,1616000.0],["2017-11-02",24.8537,24.9646,24.4196,24.6783,1017700.0],["2017-11-03",24.6967,25.2878,24.4658,24.9369,1321900.0],["2017-11-06",25.0477,26.1283,25.0477,26.0359,1939000.0],["2017-11-07",26.3684,27.2274,25.9066,26.156,3694400.0],["2017-11-08",26.0267,26.4146,25.5649,25.842,1646500.0],["2017-11-09",25.7773,26.5993,25.7311,26.4146,1558300.0],["2017-11-10",26.4146,26.784,26.2391,26.627,1547300.0],["2017-11-13",26.9503,27.1904,26.0544,26.0913,1847800.0],["2017-11-14",25.8882,26.3315,25.4264,25.5926,1406800.0],["2017-11-15",25.2971,25.3063,24.7337,25.0107,1545700.0],["2017-11-16",25.02,25.2878,24.7706,24.9184,947700.0],["2017-11-17",25.1123,25.3155,24.8999,24.9923,979300.0],["2017-11-20",24.8722,25.0569,24.2534,24.9646,1016400.0],["2017-11-21",25.1678,25.5187,25.0477,25.4541,774200.0],["2017-11-22",25.7866,26.1468,25.7866,25.9251,711200.0],["2017-11-24",26.1006,26.3038,26.0082,26.1929,421900.0],["2017-11-27",25.9436,25.9897,25.3525,25.4356,1089400.0],["2017-11-28",25.4264,25.9897,25.1955,25.8512,618900.0],["2017-11-29",25.7681,26.156,25.334,25.7404,917400.0],["2017-11-30",26.0267,26.8856,25.8974,26.4146,1277000.0],["2017-12-01",26.6732,27.486,26.4515,26.9133,1625900.0],["2017-12-04",26.9133,27.2366,26.1006,26.156,968000.0],["2017-12-05",26.1098,26.3961,25.7588,25.7588,865500.0],["2017-12-06",25.7681,25.7681,24.9923,25.0754,1706800.0],["2017-12-07",25.1585,25.805,25.0384,25.7219,1253700.0],["2017-12-08",26.119,26.5808,25.3709,25.5002,2821800.0],["2017-12-11",25.5464,25.9897,25.4264,25.6111,976200.0],["2017-12-12",25.7127,25.7773,25.1031,25.3063,836900.0],["2017-12-13",25.491,25.5187,25.0107,25.1678,2348500.0],["2017-12-14",24.9738,25.4264,24.8999,24.9091,927400.0],["2017-12-15",25.0292,25.0754,24.5859,24.6136,2338900.0],["2017-12-18",24.7244,25.6111,24.7152,25.3986,876000.0],["2017-12-19",25.4356,25.8789,25.3063,25.3986,674200.0],["2017-12-20",25.5741,26.3684,25.3802,26.3315,1491900.0],["2017-12-21",26.3315,27.7446,26.2299,27.6337,1975600.0],["2017-12-22",27.7168,28.3634,27.4305,27.92,793300.0],["2017-12-26",28.0678,29.0006,27.8646,28.9545,844000.0],["2017-12-27",28.8067,29.0561,28.428,28.742,932600.0],["2017-12-28",28.742,29.0099,28.6959,28.9268,931800.0],["2017-12-29",29.093,29.1761,28.4095,28.7513,795500.0],["2018-01-02",29.0006,29.3424,28.9175,29.1761,1113500.0],["2018-01-03",29.2869,29.8042,29.2869,29.4809,994500.0],["2018-01-04",29.5178,29.878,29.0838,29.7857,957700.0],["2018-01-05",29.5825,29.8042,29.0745,29.1392,1106300.0],["2018-01-08",29.2223,29.8596,28.9729,29.7303,1189900.0],["2018-01-09",29.7765,29.9519,29.1022,29.1484,1122700.0],["2018-01-10",29.2131,29.5271,28.8806,29.3978,902700.0],["2018-01-11",29.601,30.8478,29.5456,30.229,1606400.0],["2018-01-12",30.3306,30.4784,29.878,30.2475,1643800.0],["2018-01-16",30.4784,30.8848,29.6564,29.721,1994600.0],["2018-01-17",29.8226,30.0997,29.3701,29.7487,978600.0],["2018-01-18",29.6564,30.0997,29.2315,29.7303,1073900.0],["2018-01-19",29.3608,29.7026,28.9822,29.2408,1883000.0],["2018-01-22",29.3793,30.2567,29.1854,30.1274,940100.0],["2018-01-23",30.543,30.9032,30.2013,30.7555,1358900.0],["2018-01-24",31.0787,31.365,30.4599,30.7,1220800.0],["2018-01-25",30.9032,30.9586,29.9889,30.1736,784200.0],["2018-01-26",29.7118,30.4414,29.7118,30.3583,832200.0],["2018-01-29",30.1828,30.5707,29.9058,30.1828,578300.0],["2018-01-30",29.7395,29.9335,28.8806,29.6749,960300.0],["2018-01-31",29.6933,30.1367,29.4901,29.9335,999300.0],["2018-02-01",30.0905,30.5892,29.9058,30.4691,698900.0],["2018-02-02",30.0074,30.0074,28.7143,28.7975,1529400.0],["2018-02-05",28.4742,29.1207,27.9755,28.0493,1758500.0],["2018-02-06",27.4121,28.4557,27.1812,27.7723,2170200.0],["2018-02-07",27.92,28.5481,27.1535,27.1812,1668500.0],["2018-02-08",27.2551,27.4767,25.805,25.8143,1480700.0],["2018-02-09",26.0821,26.2853,25.02,26.0913,1230400.0],["2018-02-12",26.4423,27.1165,26.2853,26.7471,1309600.0],["2018-02-13",26.4515,26.5716,25.842,26.1006,1161100.0],["2018-02-14",25.8235,27.4398,25.8235,27.3105,969200.0],["2018-02-15",27.4583,27.4583,26.47,27.3105,1402300.0],["2018-02-16",27.1535,27.8462,27.1535,27.4121,666200.0],["2018-02-20",27.4952,27.7261,26.8764,27.1165,1605000.0],["2018-02-21",27.0426,27.3105,26.4608,26.4885,1321000.0],["2018-02-22",25.8697,27.5968,25.6111,26.9133,1383300.0],["2018-02-23",27.2181,27.7353,26.9872,27.7261,1358300.0],["2018-02-26",27.9108,27.9662,27.4028,27.9293,957800.0],["2018-02-27",27.7723,28.2433,27.4028,27.4028,965200.0],["2018-02-28",27.6337,27.9662,26.6455,26.6547,1435500.0],["2018-03-01",26.6732,26.9965,26.3038,26.6547,1001800.0],["2018-03-02",26.4054,27.4582,26.2483,27.4305,872600.0],["2018-03-05",27.292,28.8067,27.1904,28.6035,1712600.0],["2018-03-06",28.8529,28.9083,26.7563,26.7933,1819600.0],["2018-03-07",26.6917,26.9503,25.8789,26.2576,2011700.0],["2018-03-08",26.2761,26.4238,25.8604,26.1375,1221100.0],["2018-03-09",26.3961,27.1073,26.3961,27.0888,1115300.0],["2018-03-12",26.9965,27.643,26.8856,27.0796,950100.0],["2018-03-13",27.2735,27.4028,26.5993,26.7101,697800.0],["2018-03-14",26.8025,27.0149,26.5808,26.6547,600400.0],["2018-03-15",26.9503,27.2181,26.2761,26.3407,1122100.0],["2018-03-16",26.3869,26.8487,26.119,26.664,1471800.0],["2018-03-19",26.4331,26.5347,25.528,25.8604,1054200.0],["2018-03-20",26.1006,26.8487,26.0729,26.627,758200.0],["2018-03-21",26.9133,27.9108,26.7933,27.606,980900.0],["2018-03-22",27.1627,27.5229,26.9226,26.9687,845900.0],["2018-03-23",27.0796,27.6891,26.6824,26.8856,998000.0],["2018-03-26",27.4767,27.4767,26.5624,27.1258,953700.0],["2018-03-27",27.0981,27.1535,26.0175,26.156,1487600.0],["2018-03-28",26.2114,26.5901,26.0636,26.5531,950200.0],["2018-03-29",26.6917,27.7353,26.5808,27.6245,1140900.0],["2018-04-02",27.4028,27.4213,25.4264,25.9528,1015500.0],["2018-04-03",26.1652,26.7471,25.5926,26.664,1229900.0],["2018-04-04",26.0544,26.627,25.8327,26.4977,932900.0],["2018-04-05",26.5901,26.8949,26.4238,26.7194,1548300.0],["2018-04-06",26.4423,26.6917,24.9091,25.491,1706600.0],["2018-04-09",25.685,26.2761,25.5557,25.805,1355200.0],["2018-04-10",26.6732,27.643,26.2945,27.5414,1699700.0],["2018-04-11",27.4767,28.8713,27.4583,28.5019,1773100.0],["2018-04-12",28.6127,28.6497,27.957,28.2895,1077800.0],["2018-04-13",28.7882,29.1854,28.5019,28.9914,1121500.0],["2018-04-16",29.1207,29.3147,28.6866,28.9914,965800.0],["2018-04-17",28.9914,29.8596,28.7513,29.6287,887700.0],["2018-04-18",29.9612,30.6446,29.4809,30.2475,1290600.0],["2018-04-19",30.3491,31.1618,30.1274,30.5523,1223800.0],["2018-04-20",30.4137,30.7924,29.8503,30.4969,788600.0],["2018-04-23",30.3491,31.1988,30.1182,31.1434,844700.0],["2018-04-24",31.0325,31.6144,30.3398,30.7555,1217100.0],["2018-04-25",30.737,31.4204,30.5061,31.1434,904000.0],["2018-04-26",31.3188,31.4574,30.6077,30.8016,1212300.0],["2018-04-27",30.5892,30.7739,29.9612,29.9704,1012800.0],["2018-04-30",29.8503,30.9771,29.8134,30.2382,1187300.0],["2018-05-01",30.0443,30.3029,29.6102,30.1644,943700.0],["2018-05-02",30.1182,30.8386,29.9981,30.0997,1287900.0],["2018-05-03",29.7487,30.6631,28.3449,28.6312,1889500.0],["2018-05-04",28.5943,29.2223,28.2156,29.1022,1330100.0],["2018-05-07",29.5271,30.894,29.4994,30.0812,2276900.0],["2018-05-08",29.9242,31.0695,29.1854,31.0233,1814400.0],["2018-05-09",31.7068,32.5287,31.5036,31.5774,2004100.0],["2018-05-10",32.1685,32.1685,31.1064,31.522,1070400.0],["2018-05-11",31.679,32.0115,31.0233,31.1988,762400.0],["2018-05-14",31.2542,31.5959,31.1064,31.2265,816500.0],["2018-05-15",30.0166,30.5246,29.7857,30.3583,7018100.0],["2018-05-16",30.4599,30.7924,29.8042,30.6908,2978600.0],["2018-05-17",30.8663,31.7252,30.7924,31.6606,1922300.0],["2018-05-18",31.7252,31.7252,30.4137,30.6723,1530300.0],["2018-05-21",31.0972,31.0972,30.0812,30.5892,1645900.0],["2018-05-22",30.6446,30.9402,29.2685,29.3701,1283800.0],["2018-05-23",29.1946,29.5548,28.5111,28.6866,1501800.0],["2018-05-24",28.1787,28.5204,27.4952,27.5137,1831300.0],["2018-05-25",26.6178,26.8764,26.0452,26.4792,2599900.0],["2018-05-29",26.2022,26.6732,25.8789,26.3038,1868700.0],["2018-05-30",26.5901,27.0242,26.3961,26.8394,1941900.0],["2018-05-31",26.5624,27.0703,25.8974,25.9251,2092000.0],["2018-06-01",25.9251,26.1098,23.6161,24.3827,3859100.0],["2018-06-04",24.4289,24.6136,23.5792,23.8101,2426600.0],["2018-06-05",23.6161,24.1241,23.5238,23.9486,1845400.0],["2018-06-06",24.198,24.2626,23.69,23.9301,1948100.0],["2018-06-07",24.0502,25.0569,24.0502,24.8722,1887700.0],["2018-06-08",24.8722,25.0754,23.7547,23.9856,2083700.0],["2018-06-11",23.9024,24.2996,23.7085,23.9301,1346700.0],["2018-06-12",23.9301,24.7152,23.7454,24.5951,2097000.0],["2018-06-13",24.5028,24.9276,24.355,24.5767,1487000.0],["2018-06-14",24.9646,25.0107,24.2626,24.4104,1385400.0],["2018-06-15",24.2072,24.3919,23.8285,24.1333,3438400.0],["2018-06-18",24.1888,24.7983,24.1795,24.2903,1562200.0],["2018-06-19",23.8286,25.6295,23.8193,25.5741,2623000.0],["2018-06-20",25.8143,26.3961,25.5834,26.2668,2600100.0],["2018-06-21",25.9251,26.2576,24.8168,24.9553,2158200.0],["2018-06-22",26.2206,26.4146,25.5095,25.7311,2175900.0],["2018-06-25",25.7681,25.8882,25.14,25.3063,1367100.0],["2018-06-26",25.4171,26.7101,25.2047,26.6086,2166000.0],["2018-06-27",26.9595,27.9847,26.8949,27.763,2816500.0],["2018-06-28",27.8369,28.0586,27.4121,27.8369,2197500.0],["2018-06-29",28.1509,29.0099,27.7076,27.7538,2761400.0],["2018-07-02",27.486,27.4952,26.784,26.978,1384700.0],["2018-07-03",27.7538,27.9847,27.0426,27.3844,1132100.0],["2018-07-05",27.5506,27.7261,26.9595,27.5968,1599100.0],["2018-07-06",27.3659,28.9914,27.3197,28.5758,2125700.0],["2018-07-09",28.9545,30.1274,28.8806,30.0351,2248800.0],["2018-07-10",30.4045,30.8755,30.2013,30.4691,1932700.0],["2018-07-11",29.8965,30.6446,29.2038,29.3054,1928400.0],["2018-07-12",29.444,29.7949,28.8252,29.4902,1773300.0],["2018-07-13",29.4347,30.1089,29.287,29.3793,943400.0],["2018-07-16",28.6774,29.3424,28.5481,29.25,1013800.0],["2018-07-17",29.1115,29.7949,28.9452,29.5733,693200.0],["2018-07-18",29.2869,29.5917,28.6589,29.3147,1187700.0],["2018-07-19",29.0376,29.9242,29.0191,29.8596,1222300.0],["2018-07-20",29.9335,30.2198,29.3793,29.5363,1304300.0],["2018-07-23",29.5456,29.8319,29.2869,29.4994,1221200.0],["2018-07-24",29.9981,30.3583,29.7487,29.878,1098400.0],["2018-07-25",29.8596,30.3953,29.4809,30.3214,1171200.0],["2018-07-26",30.4507,30.8016,30.2567,30.4599,978700.0],["2018-07-27",30.266,31.0325,30.2013,30.3121,1240500.0],["2018-07-30",30.8016,31.2727,30.5707,30.9679,1815300.0],["2018-07-31",30.9125,31.1434,30.3121,30.9402,1345700.0],["2018-08-01",30.5246,30.857,30.0905,30.6539,1568000.0],["2018-08-02",29.6933,31.8083,29.2777,30.2752,3111200.0],["2018-08-03",30.1736,30.5523,28.7143,28.7605,2989500.0],["2018-08-06",28.899,29.4255,28.6312,28.936,1450000.0],["2018-08-07",29.1761,30.0443,29.0191,29.5363,1902600.0],["2018-08-08",29.3239,29.5363,28.7143,29.1577,1681000.0],["2018-08-09",29.1854,29.9335,29.1392,29.564,1537200.0],["2018-08-10",29.5086,30.3398,29.4532,30.2198,1065600.0],["2018-08-13",30.1551,30.3306,29.0006,29.0191,1409000.0],["2018-08-14",29.3885,29.8596,29.0006,29.2315,1176200.0],["2018-08-15",28.5389,28.9729,27.1258,27.5137,1948800.0],["2018-08-16",27.7353,28.1232,27.5876,27.7907,991800.0],["2018-08-17",27.9108,29.0745,27.9108,28.2525,1029300.0],["2018-08-20",28.2248,28.6497,28.0678,28.1879,700900.0],["2018-08-21",28.6312,29.4994,28.5481,29.25,1416600.0],["2018-08-22",29.5548,30.1736,29.4532,30.072,858000.0],["2018-08-23",29.8411,30.0351,29.5456,29.7395,899500.0],["2018-08-24",30.0997,30.4876,29.9242,30.1182,654200.0],["2018-08-27",30.1551,30.423,30.072,30.0905,828000.0],["2018-08-28",30.1367,30.386,29.564,29.7672,722500.0],["2018-08-29",29.9796,30.4507,29.7949,30.3214,945200.0],["2018-08-30",30.3398,31.0972,30.3121,30.9586,1031900.0],["2018-08-31",30.7555,30.8755,30.0812,30.2382,991900.0],["2018-09-04",30.386,30.5523,29.4532,29.5363,972100.0],["2018-09-05",29.3239,29.4163,28.7051,29.3793,1168600.0],["2018-09-06",29.4255,29.4717,28.7697,28.899,1264200.0],["2018-09-07",28.6035,28.8159,28.1971,28.465,1103400.0],["2018-09-10",28.6866,28.9637,28.3911,28.4927,824500.0],["2018-09-11",28.3449,29.9335,28.3449,29.6287,1062500.0],["2018-09-12",30.1089,31.0048,29.9889,30.9032,1332900.0],["2018-09-13",29.9889,30.423,28.4557,28.7513,3468900.0],["2018-09-14",28.622,29.0561,28.3818,28.6774,1830600.0],["2018-09-17",28.7697,29.2685,28.2895,28.5204,1261000.0],["2018-09-18",28.8436,29.4347,28.7513,29.3147,1311600.0],["2018-09-19",29.4163,30.1736,29.3886,29.9427,1039000.0],["2018-09-20",30.1459,30.3121,29.4163,29.6564,814600.0],["2018-09-21",29.6933,30.1736,29.4347,30.0351,2323100.0],["2018-09-24",30.6723,31.1064,29.915,30.6539,1279300.0],["2018-09-25",30.1551,30.9494,29.9519,30.3491,1635200.0],["2018-09-26",29.9981,30.5707,29.5733,29.6102,1021200.0],["2018-09-27",30.0812,30.7,29.7487,30.4876,1269000.0],["2018-09-28",30.3676,30.9864,30.3676,30.5246,1029800.0],["2018-10-01",30.737,30.894,30.1828,30.4784,1028200.0],["2018-10-02",30.5707,31.1434,30.423,30.58,972900.0],["2018-10-03",30.737,31.6236,30.5061,31.6052,968900.0],["2018-10-04",31.4389,32.2424,31.2634,31.3188,1554300.0],["2018-10-05",31.2727,31.6052,30.5523,30.9494,1034600.0],["2018-10-08",30.5985,30.7832,30.0258,30.3398,903400.0],["2018-10-09",30.5246,31.4851,30.4322,31.0602,969200.0],["2018-10-10",31.088,31.1711,29.3608,29.7026,1684600.0],["2018-10-11",29.3239,29.3608,27.957,27.9847,2048400.0],["2018-10-12",28.6127,28.8067,27.8277,28.7236,1460000.0],["2018-10-15",28.9637,29.3424,28.2895,29.1484,850500.0],["2018-10-16",29.3424,29.758,29.0561,29.6194,959300.0],["2018-10-17",29.3793,29.6749,28.9175,29.5363,1143400.0],["2018-10-18",29.093,29.7026,28.8713,29.2685,1279900.0],["2018-10-19",29.407,30.0443,28.9914,29.3147,1265600.0],["2018-10-22",29.2038,29.3054,28.5666,29.1022,858400.0],["2018-10-23",28.465,28.5204,27.1904,27.5137,1893500.0],["2018-10-24",27.763,28.0493,25.7404,25.7496,1762400.0],["2018-10-25",26.1652,26.8394,25.6942,26.6455,1260400.0],["2018-10-26",26.1191,27.1258,25.6018,26.6363,1089000.0],["2018-10-29",26.7286,26.8856,25.2878,25.7496,1834600.0],["2018-10-30",25.4264,26.6824,25.14,26.6363,1399200.0],["2018-10-31",27.0611,27.3474,26.5531,26.6363,2103100.0],["2018-11-01",27.1073,27.7076,25.9436,26.7101,3087600.0],["2018-11-02",26.7563,26.8025,25.1493,25.2878,3000500.0],["2018-11-05",26.2206,26.2206,25.4171,25.9805,1918200.0],["2018-11-06",26.0175,26.1745,25.3155,25.4448,1018700.0],["2018-11-07",26.1375,26.5901,25.8512,26.4977,1377400.0],["2018-11-08",26.4238,26.5624,24.6598,24.9276,1534200.0],["2018-11-09",24.3919,24.706,23.6992,24.5305,1969100.0],["2018-11-12",24.8445,24.8814,22.868,22.8957,1675800.0],["2018-11-13",22.7664,23.1636,21.926,22.0091,2076100.0],["2018-11-14",22.5355,23.0066,22.0183,22.0737,1851800.0],["2018-11-15",21.8705,22.9511,21.8521,22.7941,1370900.0],["2018-11-16",22.6556,23.533,22.5817,22.8218,2441700.0],["2018-11-19",22.1661,22.8588,22.083,22.5817,1645000.0],["2018-11-20",22.0553,22.0645,20.8731,21.2333,2149300.0],["2018-11-21",21.7782,21.9721,21.4088,21.6027,1063900.0],["2018-11-23",20.5313,21.2795,20.5036,20.596,738200.0],["2018-11-26",21.0578,21.5935,20.8084,21.0024,1646100.0],["2018-11-27",20.91,21.0578,20.2173,20.2635,1653900.0],["2018-11-28",20.4482,20.9931,19.7925,20.9931,1846800.0],["2018-11-29",21.0763,21.7967,21.0116,21.5565,1959500.0],["2018-11-30",21.2148,21.4272,20.6699,21.0578,2318500.0],["2018-12-03",22.1014,22.7757,21.9444,22.4986,2709400.0],["2018-12-04",22.4986,22.5632,21.5565,21.5842,2100600.0],["2018-12-06",21.0578,21.0578,19.7094,20.0788,2257900.0],["2018-12-07",20.5036,20.6884,19.6262,19.6632,2365500.0],["2018-12-10",19.2845,19.774,17.9453,18.1854,2600900.0],["2018-12-11",18.2501,18.6103,17.5297,17.622,3237900.0],["2018-12-12",17.8899,18.3794,17.5297,17.6313,3078400.0],["2018-12-13",17.4927,17.8068,16.9386,17.151,2852600.0],["2018-12-14",16.9109,17.0217,15.9042,16.0427,3092700.0],["2018-12-17",15.8857,16.172,15.3962,15.4978,2342600.0],["2018-12-18",15.5809,15.9319,15.1191,15.23,2793400.0],["2018-12-19",15.2577,15.7102,14.7127,14.9067,2146800.0],["2018-12-20",14.5096,15.0268,14.4172,14.4449,2391400.0],["2018-12-21",14.371,14.371,13.4567,13.6321,5661400.0],["2018-12-24",13.3643,13.6229,12.9302,13.0411,1167100.0],["2018-12-26",13.2442,14.722,12.9025,14.6758,3433800.0],["2018-12-27",14.3156,14.6296,13.9185,14.6204,2380700.0],["2018-12-28",14.7035,14.7959,14.2602,14.3064,1809500.0],["2018-12-31",14.4541,14.6204,14.0755,14.3433,1730900.0],["2019-01-02",13.9277,14.879,13.6691,14.842,2266300.0],["2019-01-03",14.8605,15.1745,14.2971,14.7127,2089900.0],["2019-01-04",15.1191,15.8488,14.8698,15.7287,3369500.0],["2019-01-07",15.7472,17.0402,15.4978,16.8647,3888100.0],["2019-01-08",17.2249,17.5574,16.8278,17.4558,3145300.0],["2019-01-09",17.7975,18.287,17.345,18.2501,2722500.0],["2019-01-10",17.9268,18.4995,17.7606,18.2686,2355100.0],["2019-01-11",17.9084,17.9915,17.5297,17.8622,2266100.0],["2019-01-14",17.502,17.8068,17.0587,17.502,1899000.0],["2019-01-15",17.7052,18.1208,17.5297,17.9453,1913900.0],["2019-01-16",17.7513,18.3055,17.7513,18.0192,1581100.0],["2019-01-17",17.7975,17.9822,17.4743,17.9268,1785900.0],["2019-01-18",18.1947,18.4163,17.8252,18.3979,1552000.0],["2019-01-22",18.1023,18.1023,17.2988,17.3727,2052300.0],["2019-01-23",17.5759,17.6682,16.9201,17.1048,1795000.0],["2019-01-24",17.0494,17.3634,16.9201,17.2896,1353000.0],["2019-01-25",17.3911,18.0561,17.3634,17.816,1976600.0],["2019-01-28",17.5851,17.5851,17.0032,17.4466,1834900.0],["2019-01-29",17.622,17.9268,17.2988,17.7698,2004100.0],["2019-01-30",17.8345,18.3794,17.5666,18.3424,1984900.0],["2019-01-31",18.5364,18.638,17.8068,18.01,2414600.0],["2019-02-01",18.0746,18.3055,17.8714,18.1577,1611400.0],["2019-02-04",17.9176,18.0931,17.7421,18.0838,927100.0],["2019-02-05",18.0377,18.13,17.4004,17.4281,1731900.0],["2019-02-06",17.2618,17.5297,17.0864,17.1695,1553500.0],["2019-02-07",16.9848,17.0217,15.8857,16.1997,2794500.0],["2019-02-08",16.1166,16.329,15.4608,15.9411,2808200.0],["2019-02-11",15.7933,16.1258,15.5532,16.0797,1507800.0],["2019-02-12",16.4214,16.6707,16.0335,16.2921,1761500.0],["2019-02-13",16.4306,16.837,16.3105,16.5045,2321200.0],["2019-02-14",16.4676,17.0125,16.3013,16.8278,1484400.0],["2019-02-15",17.0864,17.8437,16.9848,17.8345,2972500.0],["2019-02-19",17.8714,18.0469,17.2249,17.2711,1733800.0],["2019-02-20",17.2711,17.5666,17.0494,17.4927,1868600.0],["2019-02-21",17.4466,17.5389,16.6246,16.68,2098300.0],["2019-02-22",16.8832,17.3819,16.8185,17.2711,2014500.0],["2019-02-25",17.1048,17.5112,17.0125,17.4096,2277300.0],["2019-02-26",17.4835,17.8437,16.4491,16.5415,4242400.0],["2019-02-27",17.8622,18.3609,16.9017,17.5389,5300300.0],["2019-02-28",17.6036,17.7421,17.151,17.1787,3536000.0],["2019-03-01",17.345,17.6959,16.5045,16.6523,3544400.0],["2019-03-04",16.8278,16.9201,16.2828,16.6153,2658600.0],["2019-03-05",16.6615,16.9478,16.2551,16.9201,2244000.0],["2019-03-06",16.7908,16.7908,15.9965,16.1351,2802900.0],["2019-03-07",16.172,16.2828,15.8026,15.8672,1525100.0],["2019-03-08",15.701,15.701,15.1284,15.4239,1805000.0],["2019-03-11",15.6363,16.015,15.4331,15.858,1623100.0],["2019-03-12",15.9965,16.8555,15.8949,16.8001,3135000.0],["2019-03-13",17.0956,17.6036,16.9016,17.1787,3540400.0],["2019-03-14",17.1233,17.3912,17.0679,17.1141,1879000.0],["2019-03-15",16.8278,17.4189,16.7908,17.2618,3377500.0],["2019-03-18",17.2618,17.7329,17.2157,17.6682,3175600.0],["2019-03-19",17.8437,17.9915,17.5112,17.6036,3023300.0],["2019-03-20",17.5112,18.5456,17.4558,18.1485,2775600.0],["2019-03-21",18.0931,18.7119,18.0284,18.4717,2815100.0],["2019-03-22",18.13,18.1854,17.1695,17.465,2727300.0],["2019-03-25",17.3634,17.4927,16.8647,17.4004,1872500.0],["2019-03-26",17.8068,18.4533,17.7052,18.0192,2142600.0],["2019-03-27",18.0561,18.4348,17.8714,18.1208,2107500.0],["2019-03-28",17.9545,18.4995,17.9176,18.1854,3731500.0],["2019-03-29",18.5179,18.5918,17.6775,17.8529,2271100.0],["2019-04-01",18.0931,18.2316,17.8437,18.1023,1413200.0],["2019-04-02",18.1116,18.4071,17.816,17.973,2247900.0],["2019-04-03",18.0284,18.1577,16.5599,16.5969,3014600.0],["2019-04-04",16.5507,17.2341,16.5414,17.0679,3069100.0],["2019-04-05",17.1233,18.2593,17.1233,18.0469,2691000.0],["2019-04-08",18.1393,18.8227,18.1393,18.4163,2536900.0],["2019-04-09",18.3979,18.7673,18.1115,18.4256,3005600.0],["2019-04-10",18.6749,18.795,18.3332,18.7304,1947400.0],["2019-04-11",18.5364,18.638,17.3173,17.9361,3460600.0],["2019-04-12",18.9335,19.3953,18.8504,19.3492,3636400.0],["2019-04-15",19.1921,19.4507,18.9335,19.2291,2207400.0],["2019-04-16",19.3492,19.5801,19.0167,19.4415,1503000.0],["2019-04-17",19.6262,19.6724,19.1737,19.3307,1458200.0],["2019-04-18",19.2568,19.46,19.1183,19.2291,1523100.0],["2019-04-22",19.5801,20.2543,19.3307,20.2173,2105100.0],["2019-04-23",20.1157,20.5498,19.7555,20.1342,1741000.0],["2019-04-24",20.3189,20.3282,19.5708,19.5801,1594600.0],["2019-04-25",19.5801,19.7371,19.1367,19.146,1418400.0],["2019-04-26",18.8412,18.8874,17.9638,18.2131,2245600.0],["2019-04-29",18.1208,18.4071,17.8714,18.2686,1470700.0],["2019-04-30",18.5179,18.5641,17.8252,18.1854,1680800.0],["2019-05-01",18.2408,18.3794,17.308,17.308,3363700.0],["2019-05-02",17.1325,17.3634,16.4029,17.031,3526200.0],["2019-05-03",17.2803,17.7606,16.9848,17.6867,1924400.0],["2019-05-06",17.151,18.1208,17.0402,17.9915,1713700.0],["2019-05-07",17.6036,17.7144,17.1695,17.5666,1733000.0],["2019-05-08",17.6313,18.3424,17.622,18.1485,2025300.0],["2019-05-09",17.9453,18.5549,17.7698,18.4071,1972500.0],["2019-05-10",18.2408,18.4902,17.7606,18.3979,1598300.0],["2019-05-13",18.1762,18.4348,17.7975,17.8529,2206800.0],["2019-05-14",18.0007,18.7304,17.8899,18.481,2359500.0],["2019-05-15",18.2131,19.2291,18.1208,19.0444,1477800.0],["2019-05-16",19.1921,19.5708,18.9705,19.2106,1627700.0],["2019-05-17",18.8781,19.0167,18.4625,18.4717,1246600.0],["2019-05-20",18.4625,18.7119,18.3332,18.481,1166200.0],["2019-05-21",18.6288,19.1644,18.4625,19.1275,1096500.0],["2019-05-22",18.9797,19.1644,18.13,18.1577,1844400.0],["2019-05-23",17.6498,17.6498,16.366,16.4491,2880900.0],["2019-05-24",16.6523,16.9109,16.0797,16.3106,2414000.0],["2019-05-28",16.5969,16.7262,16.1535,16.209,2362800.0],["2019-05-29",15.8949,16.4029,15.5532,16.366,2179800.0],["2019-05-30",16.3198,16.5969,15.6179,15.6271,1810300.0],["2019-05-31",15.1838,15.7472,15.0545,15.1838,1973800.0],["2019-06-03",15.3685,15.6179,15.1561,15.387,2543700.0],["2019-06-04",15.5717,15.7841,15.2115,15.6917,1932900.0],["2019-06-05",15.6363,15.664,14.4541,14.8513,2439800.0],["2019-06-06",14.8605,15.2022,14.7774,15.036,2770800.0],["2019-06-07",15.5624,15.7379,15.2115,15.507,3004700.0],["2019-06-10",15.544,15.7656,15.2854,15.544,1949300.0],["2019-06-11",15.9411,16.3567,15.7656,15.9873,3670100.0],["2019-06-12",15.7102,15.7933,15.193,15.2484,2708400.0],["2019-06-13",15.664,16.0427,15.507,16.0335,2260300.0],["2019-06-14",16.0335,16.1628,15.4331,15.5624,3152700.0],["2019-06-17",15.3593,16.0335,15.1653,15.8672,2403400.0],["2019-06-18",16.0889,16.6061,16.0242,16.5045,2629100.0],["2019-06-19",16.3106,16.837,16.0242,16.5692,3777800.0],["2019-06-20",17.188,17.622,17.0587,17.4466,3124300.0],["2019-06-21",17.4189,17.8252,17.1141,17.2618,2745000.0],["2019-06-24",17.3173,17.4189,16.7908,16.9109,2225500.0],["2019-06-25",16.9294,17.1048,16.6246,16.7723,2766300.0],["2019-06-26",17.1418,17.5759,16.9663,17.4281,2151900.0],["2019-06-27",17.4558,17.6128,17.1603,17.5943,2037800.0],["2019-06-28",17.6959,18.3886,17.6498,18.3609,7723400.0],["2019-07-01",18.8135,18.9982,17.8252,18.0561,2722000.0],["2019-07-02",17.9361,17.9453,17.0587,17.2618,2203600.0],["2019-07-03",17.3542,17.3542,17.0587,17.2434,1206700.0],["2019-07-05",17.0771,17.7698,17.0771,17.6036,1716200.0],["2019-07-08",17.5574,18.4256,17.4743,17.6036,5475800.0],["2019-07-09",17.5297,17.5574,16.9848,17.4096,1590500.0],["2019-07-10",17.7421,18.3147,17.6405,18.2686,2385300.0],["2019-07-11",18.324,18.4256,17.816,18.13,1431200.0],["2019-07-12",18.0377,18.3886,17.8899,18.1762,1231800.0],["2019-07-15",18.3147,18.4163,17.5297,17.5482,2177600.0],["2019-07-16",17.465,17.6128,17.1233,17.1602,2584000.0],["2019-07-17",17.1233,17.1233,16.172,16.1812,2280300.0],["2019-07-18",16.015,16.3198,15.8395,16.2736,2459700.0],["2019-07-19",16.2921,16.4768,16.1166,16.3106,2134600.0],["2019-07-22",16.3567,16.5876,16.0797,16.1905,1977100.0],["2019-07-23",16.5507,16.6892,16.2644,16.643,2032600.0],["2019-07-24",16.6061,17.1603,16.5507,16.6892,2274100.0],["2019-07-25",16.8555,16.8555,15.8488,15.8857,2590200.0],["2019-07-26",15.8949,15.8949,15.1653,15.3777,3195000.0],["2019-07-29",15.4516,15.4701,14.7682,14.9529,3163300.0],["2019-07-30",14.7866,16.0704,14.7312,15.7564,4295000.0],["2019-07-31",15.7933,16.6338,15.507,16.2828,4064000.0],["2019-08-01",16.2459,17.1141,14.9252,15.7102,7532700.0],["2019-08-02",15.8026,16.0427,15.1376,15.3593,3206600.0],["2019-08-05",14.7497,14.7866,13.8353,13.8723,4143800.0],["2019-08-06",14.371,14.371,13.1611,14.057,4120300.0],["2019-08-07",13.9646,14.1678,13.2535,13.9185,3903800.0],["2019-08-08",14.3064,14.4264,13.6876,14.0016,3229600.0],["2019-08-09",14.1124,14.4172,13.7522,14.1771,3775400.0],["2019-08-12",14.1032,14.5003,13.8169,14.2787,2855600.0],["2019-08-13",14.2879,14.8882,14.1032,14.1955,3164100.0],["2019-08-14",13.3366,13.5767,12.8563,12.9579,3938700.0],["2019-08-15",12.8933,13.0318,12.3945,12.6809,2719700.0],["2019-08-16",12.7547,13.9462,12.727,13.8723,3308800.0],["2019-08-19",14.2417,14.6111,14.1032,14.5373,2814900.0],["2019-08-20",14.3618,14.5188,14.057,14.3987,1553300.0],["2019-08-21",14.6204,14.9252,14.3895,14.6666,1759400.0],["2019-08-22",14.685,14.9344,14.4172,14.4264,1548700.0],["2019-08-23",14.0016,14.3895,13.706,13.7707,2465200.0],["2019-08-26",14.1032,14.1494,13.586,13.6876,1624300.0],["2019-08-27",13.7799,13.9462,13.5121,13.6691,1977800.0],["2019-08-28",13.8353,14.528,13.8353,14.2232,1731300.0],["2019-08-29",14.3618,14.8513,14.3248,14.6389,1837700.0],["2019-08-30",14.6296,14.8236,14.2232,14.4541,1341500.0],["2019-09-03",14.0016,14.1771,13.3551,13.3735,2365500.0],["2019-09-04",13.7707,14.1216,13.2812,14.0847,2870500.0],["2019-09-05",14.3064,14.7405,14.1863,14.3618,3191800.0],["2019-09-06",14.1678,14.4264,13.6414,14.2694,2255000.0],["2019-09-09",14.5557,15.6548,14.4634,15.6363,4264800.0],["2019-09-10",15.5994,16.172,15.1745,15.2577,3681400.0],["2019-09-11",15.4147,16.0704,14.9991,15.3131,2918900.0],["2019-09-12",14.8513,15.5902,14.2971,15.2207,2325200.0],["2019-09-13",15.4609,15.9596,15.1561,15.2577,2342100.0],["2019-09-16",16.5414,18.167,16.5414,17.5482,6062300.0],["2019-09-17",17.2434,17.2896,15.6456,15.8026,3583300.0],["2019-09-18",15.6271,15.7379,15.193,15.3316,2828100.0],["2019-09-19",15.5994,15.6733,15.1838,15.507,2984500.0],["2019-09-20",15.6363,15.9411,15.3962,15.7287,3736900.0],["2019-09-23",15.4331,16.1258,15.4331,15.9873,1716200.0],["2019-09-24",15.858,16.0981,15.5994,15.6825,1919300.0],["2019-09-25",15.3777,15.8672,15.3316,15.6363,2508400.0],["2019-09-26",15.387,15.4793,14.9159,15.0822,1586400.0],["2019-09-27",14.722,15.3408,14.6758,14.9991,1574500.0],["2019-09-30",14.9621,15.3685,14.8698,15.2669,2741100.0],["2019-10-01",15.3777,15.7564,14.6296,14.6389,1891100.0],["2019-10-02",14.5096,14.8882,14.3064,14.408,1872300.0],["2019-10-03",14.2048,14.4818,13.8723,14.3618,2558000.0],["2019-10-04",14.7497,15.0914,14.1678,14.4172,2189900.0],["2019-10-07",14.371,14.7312,14.1586,14.2879,1751000.0],["2019-10-08",13.9923,14.057,13.6321,13.7522,2150400.0],["2019-10-09",14.0016,14.0478,13.3366,13.4105,1761900.0],["2019-10-10",13.4474,13.6229,12.6347,12.9579,4009500.0],["2019-10-11",13.1888,13.6137,13.1426,13.2535,2011300.0],["2019-10-14",12.9672,13.1519,12.3114,12.5885,4336500.0],["2019-10-15",12.4592,12.8563,12.3484,12.5331,2815100.0],["2019-10-16",12.4592,12.8194,12.2006,12.2375,2125400.0],["2019-10-17",12.2375,12.57,11.8681,12.45,3180500.0],["2019-10-18",12.413,12.5054,11.4802,11.4802,3016700.0],["2019-10-21",11.471,11.7019,11.2308,11.5356,2807700.0],["2019-10-22",11.5541,12.4777,11.5171,12.0251,3256100.0],["2019-10-23",12.0251,12.6347,11.7203,12.5423,2325000.0],["2019-10-24",12.5793,12.6624,12.3114,12.607,2382200.0],["2019-10-25",12.5516,13.0503,12.4592,12.9579,2629700.0],["2019-10-28",13.0318,13.3274,12.8379,13.0133,2591400.0],["2019-10-29",12.9025,13.8169,12.8194,13.6506,3587500.0],["2019-10-30",14.0939,14.1309,12.57,12.8379,7171400.0],["2019-10-31",12.7547,13.0133,12.3761,12.8471,3931100.0],["2019-11-01",13.078,13.5028,12.9302,13.4105,2837000.0],["2019-11-04",13.7522,14.2048,13.6876,13.8169,3955700.0],["2019-11-05",14.0478,14.8328,13.8723,14.371,3214200.0],["2019-11-06",14.2232,14.5003,13.7892,13.8353,2386400.0],["2019-11-07",14.1586,14.371,13.8169,13.9,2443800.0],["2019-11-08",13.6506,14.1586,13.5121,14.0847,1853000.0],["2019-11-11",13.7337,14.1032,13.6044,13.6506,1440800.0],["2019-11-12",13.8261,14.0108,13.5583,13.7522,1888400.0],["2019-11-13",13.6044,13.743,13.1426,13.2258,2332800.0],["2019-11-14",13.3089,13.5121,13.0041,13.1519,2124800.0],["2019-11-15",13.5306,13.8723,13.429,13.7153,2336200.0],["2019-11-18",13.4936,13.6599,12.7917,13.1981,2546500.0],["2019-11-19",13.1704,13.2442,12.7086,12.9579,3011500.0],["2019-11-20",12.921,13.5213,12.6531,13.235,2547500.0],["2019-11-21",13.4013,13.5306,12.9856,13.3735,2949200.0],["2019-11-22",13.4197,13.5675,12.9025,13.2535,2695300.0],["2019-11-25",13.2073,13.8261,13.1149,13.8169,2342900.0],["2019-11-26",13.9462,13.9462,13.3181,13.3735,1663300.0],["2019-11-27",13.3735,13.4844,13.1057,13.4197,1554500.0],["2019-11-29",13.2165,13.3828,12.9764,13.0041,936000.0],["2019-12-02",13.1796,13.3735,12.8102,13.0041,2486200.0],["2019-12-03",13.0226,13.0965,12.5238,12.6531,2873500.0],["2019-12-04",13.0226,13.4659,12.9025,13.3643,2747600.0],["2019-12-05",13.4844,13.6044,13.1796,13.2165,3267000.0],["2019-12-06",13.3366,13.863,13.2258,13.6876,3330300.0],["2019-12-09",13.4567,13.9369,13.4474,13.7892,3269200.0],["2019-12-10",13.8261,13.9923,13.6691,13.9,1933200.0],["2019-12-11",13.8908,14.1216,13.7892,13.9369,1591000.0],["2019-12-12",14.0385,14.7682,13.9092,14.6758,2733600.0],["2019-12-13",14.6943,14.9436,14.1216,14.3156,2591300.0],["2019-12-16",14.6019,15.3316,14.5557,14.8513,3366700.0],["2019-12-17",14.9067,15.3593,14.879,15.3316,2226400.0],["2019-12-18",15.193,15.8857,15.193,15.6456,2499500.0],["2019-12-19",15.6086,16.2367,15.5532,15.9504,4619000.0],["2019-12-20",15.9688,15.9688,15.6456,15.8118,4347700.0],["2019-12-23",15.8765,16.4121,15.7749,16.366,2024900.0],["2019-12-24",16.3475,16.4953,16.1813,16.2551,594400.0],["2019-12-26",16.4214,16.643,16.4029,16.4953,1370300.0],["2019-12-27",16.6061,16.6246,16.2644,16.2921,1729000.0],["2019-12-30",16.3198,16.6061,16.2551,16.3198,1467200.0],["2019-12-31",16.1166,16.837,16.015,16.5969,1929500.0],["2020-01-02",16.7908,16.8555,16.5969,16.7631,2487500.0],["2020-01-03",17.3634,17.816,17.2619,17.7698,3101200.0],["2020-01-06",17.9176,18.3147,17.8529,18.0746,2986100.0],["2020-01-07",17.9453,18.167,17.8068,18.1577,2014600.0],["2020-01-08",18.2039,18.2224,17.1048,17.2803,2737400.0],["2020-01-09",17.1787,17.2988,16.6892,17.0032,2701800.0],["2020-01-10",16.8278,16.9848,16.5045,16.8185,1956900.0],["2020-01-13",16.7446,16.7631,15.8857,16.0058,2491700.0],["2020-01-14",16.0242,16.172,15.8026,15.9688,2308700.0],["2020-01-15",15.7841,15.8857,15.3777,15.6179,2595000.0],["2020-01-16",15.7287,16.0058,15.664,15.7564,1986200.0],["2020-01-17",15.8303,15.9226,15.5994,15.6363,1975400.0],["2020-01-21",15.4701,15.5901,15.2207,15.4793,2671500.0],["2020-01-22",15.4886,15.4886,14.8975,14.9714,2078700.0],["2020-01-23",14.6758,15.0637,14.4172,14.8882,2538800.0],["2020-01-24",14.8513,14.8513,14.1678,14.5927,1934300.0],["2020-01-27",14.1309,14.2325,13.9092,14.1032,2494500.0],["2020-01-28",14.2417,14.5188,14.0293,14.3618,2201800.0],["2020-01-29",14.4541,14.6112,14.0108,14.1216,1602000.0],["2020-01-30",13.8169,14.1955,13.7615,14.1216,1950300.0],["2020-01-31",13.7615,13.8446,13.392,13.549,2678500.0],["2020-02-03",13.4751,13.706,13.0411,13.1334,2017400.0],["2020-02-04",13.4936,13.5767,13.0872,13.1704,2220400.0],["2020-02-05",13.1242,14.0108,13.1242,13.7707,3117800.0],["2020-02-06",13.8169,13.8169,12.9856,13.2165,3136300.0],["2020-02-07",12.9302,12.9672,12.4869,12.6162,2708500.0],["2020-02-10",12.4038,12.5146,12.0066,12.1914,3042400.0],["2020-02-11",12.4869,12.7086,12.1729,12.2283,2995700.0],["2020-02-12",12.5885,12.8286,12.2375,12.45,2448100.0],["2020-02-13",12.2837,12.5516,11.942,12.0159,3061700.0],["2020-02-14",12.1082,12.1636,11.785,11.9512,2881000.0],["2020-02-18",11.748,11.8312,11.2493,11.5725,3510600.0],["2020-02-19",11.6741,12.1914,11.5171,12.0713,3596500.0],["2020-02-20",12.2006,12.607,11.9789,12.0159,3555600.0],["2020-02-21",11.785,11.8034,11.4432,11.6741,1971600.0],["2020-02-24",11.0923,11.2862,10.5012,11.2678,5652400.0],["2020-02-25",11.3232,11.3232,9.7716,10.0394,7670700.0],["2020-02-26",10.4365,10.6859,9.67,9.9378,7615100.0],["2020-02-27",9.5407,9.6515,8.848,8.8572,6110500.0],["2020-02-28",8.3308,8.9034,8.3123,8.9034,7321700.0],["2020-03-02",9.3375,9.4668,8.6171,9.3005,6813100.0],["2020-03-03",9.4114,9.4206,8.7002,8.9588,5352800.0],["2020-03-04",9.3005,9.319,8.7926,9.0234,4294300.0],["2020-03-05",8.7464,8.8757,8.2569,8.3954,4571800.0],["2020-03-06",8.0075,8.2661,5.9756,6.0495,8772200.0],["2020-03-09",2.8262,2.9647,1.7179,2.1704,29637500.0],["2020-03-10",3.445,3.5835,2.0411,2.2258,23112500.0],["2020-03-11",2.2074,2.2628,1.7086,1.8287,19645300.0],["2020-03-12",1.5978,2.0504,1.4685,1.8656,17615000.0],["2020-03-13",2.0042,2.4383,1.7271,2.4383,16411700.0],["2020-03-16",1.7548,1.958,1.607,1.6163,12349200.0],["2020-03-17",1.6717,1.6902,1.3115,1.3207,15261200.0],["2020-03-18",1.2376,1.2746,1.0252,1.1083,7944600.0],["2020-03-19",1.1268,1.6532,1.1175,1.4316,11941600.0],["2020-03-20",1.5701,1.6902,1.4223,1.5886,16562600.0],["2020-03-23",1.607,1.8934,1.4223,1.8287,10057500.0],["2020-03-24",2.0134,2.5399,1.9488,2.4845,14457100.0],["2020-03-25",2.6784,2.8446,2.0504,2.5953,11791700.0],["2020-03-26",2.5491,2.8169,2.429,2.5122,6858300.0],["2020-03-27",2.309,2.4475,2.1243,2.1704,8378300.0],["2020-03-30",2.0596,2.1243,1.7733,2.0504,8205700.0],["2020-03-31",2.1243,2.2997,2.0965,2.2905,5582100.0],["2020-04-01",2.1243,2.1612,1.8564,1.9949,9187800.0],["2020-04-02",2.1335,2.7153,2.0504,2.4567,11583700.0],["2020-04-03",2.586,2.7153,2.1889,2.5583,9477900.0],["2020-04-06",2.5676,2.6784,2.3182,2.4845,6425400.0],["2020-04-07",2.6784,2.8077,2.4844,2.5768,7564100.0],["2020-04-08",2.6692,2.9832,2.6322,2.9462,5721300.0],["2020-04-09",3.5189,3.8791,2.8724,2.9647,13262600.0],["2020-04-13",3.2603,3.4542,2.974,3.1217,5994300.0],["2020-04-14",3.1771,3.2787,2.9185,3.0755,7116300.0],["2020-04-15",2.7892,2.9555,2.5953,2.9555,6698800.0],["2020-04-16",2.9185,2.937,2.7523,2.8169,4423200.0],["2020-04-17",2.7892,3.1679,2.6784,3.1587,5131200.0],["2020-04-20",2.5953,3.2695,2.5491,2.9647,9467500.0],["2020-04-21",2.78,3.1771,2.6876,3.1033,6272600.0],["2020-04-22",3.251,3.5189,3.1864,3.4265,5188700.0],["2020-04-23",3.6943,4.1007,3.5096,4.0453,6507600.0],["2020-04-24",4.1931,4.4147,3.7128,4.073,5319100.0],["2020-04-27",4.0453,4.1469,3.6482,4.1377,5161800.0],["2020-04-28",4.1746,4.5533,4.1746,4.5533,3686900.0],["2020-04-29",5.0058,6.2712,4.8581,6.188,11027800.0],["2020-04-30",6.7884,8.6817,6.068,6.5021,27889800.0],["2020-05-01",6.5205,6.7976,5.3753,5.9941,10138900.0],["2020-05-04",5.5508,6.4466,5.089,6.4005,6896200.0],["2020-05-05",6.8807,7.0193,6.1603,6.3081,6936700.0],["2020-05-06",6.2989,6.6129,5.8094,5.8925,6169700.0],["2020-05-07",6.2527,6.4466,6.0403,6.2342,4893600.0],["2020-05-08",6.4559,7.0747,6.3635,7.0285,5985600.0],["2020-05-11",6.9454,7.4256,6.89,7.204,6552800.0],["2020-05-12",7.3518,7.5365,7.1024,7.2225,5245800.0],["2020-05-13",7.2225,7.2225,6.4743,6.7791,5327100.0],["2020-05-14",6.5944,6.8253,6.2342,6.3266,5728500.0],["2020-05-15",6.382,6.9269,6.2065,6.6683,5834700.0],["2020-05-18",7.3979,7.8043,7.047,7.7397,7689800.0],["2020-05-19",7.8135,7.8967,7.2502,7.2594,4155600.0],["2020-05-20",7.5734,7.6565,7.2686,7.5734,4904800.0],["2020-05-21",7.6565,7.9983,7.4072,7.7766,5452300.0],["2020-05-22",7.6288,7.7858,7.3425,7.7397,4087800.0],["2020-05-26",8.1737,8.1737,7.8228,7.9336,4205800.0],["2020-05-27",7.9428,8.146,7.5827,7.9706,4974400.0],["2020-05-28",7.8967,7.9429,7.4164,7.4811,3948500.0],["2020-05-29",7.3795,7.4626,7.0562,7.2409,4804000.0],["2020-06-01",7.1763,7.7581,7.0931,7.6011,4076600.0],["2020-06-02",7.7304,8.0814,7.6658,8.0537,3767800.0],["2020-06-03",8.0906,8.2753,7.675,7.8874,5229200.0],["2020-06-04",7.7304,8.3308,7.6842,8.1737,3424400.0],["2020-06-05",8.6355,10.2149,8.6078,10.2056,7928900.0],["2020-06-08",10.9815,11.7942,10.6674,11.277,7442200.0],["2020-06-09",10.1502,10.492,9.6792,10.1964,5261900.0],["2020-06-10",9.827,10.0671,8.811,8.8203,6592500.0],["2020-06-11",7.9429,8.5709,7.5272,7.8597,5222500.0],["2020-06-12",8.6448,8.8941,8.0999,8.8387,5657700.0],["2020-06-15",8.3308,9.8454,8.1737,9.4298,6447600.0],["2020-06-16",10.2611,10.2611,9.3559,9.7438,4525800.0],["2020-06-17",9.6884,9.79,9.162,9.1805,3563600.0],["2020-06-18",9.0419,9.9193,8.8849,9.3098,4477000.0],["2020-06-19",9.6884,9.79,9.3005,9.4298,22156900.0],["2020-06-22",9.4206,9.7069,9.2359,9.5129,2893300.0],["2020-06-23",9.7069,9.7716,9.2359,9.3282,3170400.0],["2020-06-24",9.0234,9.1343,7.8967,7.9983,5839400.0],["2020-06-25",7.8505,8.4416,7.712,8.0444,6623400.0],["2020-06-26",7.8228,7.9244,7.2686,7.2963,4258100.0],["2020-06-29",7.3887,7.8505,7.1301,7.7027,3826200.0],["2020-06-30",7.5457,7.9059,7.4256,7.8505,3412100.0],["2020-07-01",7.8597,8.026,7.4164,7.5457,3974200.0],["2020-07-02",7.869,7.9613,7.2779,7.3702,2821600.0],["2020-07-06",7.5457,7.5642,7.1855,7.4164,3358400.0],["2020-07-07",7.2594,7.2871,6.8438,6.8438,3441300.0],["2020-07-08",6.89,7.361,6.7237,7.2871,3541000.0],["2020-07-09",7.2686,7.3056,6.7237,6.7699,2746900.0],["2020-07-10",6.7422,7.1301,6.6775,7.1301,2973600.0],["2020-07-13",7.2594,7.6288,6.9454,7.167,3265300.0],["2020-07-14",7.4626,7.9059,7.2502,7.8967,4812400.0],["2020-07-15",8.146,8.2569,7.5642,8.2107,3917300.0],["2020-07-16",8.1276,8.497,7.9244,8.2753,3200800.0],["2020-07-17",8.2938,8.5432,7.9613,7.9983,2282000.0],["2020-07-20",8.146,8.4601,8.026,8.0352,3636100.0],["2020-07-21",8.3031,9.1528,8.2476,8.8387,5966400.0],["2020-07-22",8.968,8.9957,8.5155,8.8572,3180600.0],["2020-07-23",8.4878,8.5894,8.0167,8.5617,4957500.0],["2020-07-24",8.5339,8.7648,8.3215,8.34,2617700.0],["2020-07-27",8.4601,8.5894,8.1922,8.4324,3026000.0],["2020-07-28",8.34,8.654,8.2846,8.3308,3978700.0],["2020-07-29",8.3123,8.7371,7.9613,8.5986,6199800.0],["2020-07-30",8.2292,8.4231,7.9336,8.2476,3576700.0],["2020-07-31",8.1368,8.146,7.6842,8.0167,3993600.0],["2020-08-03",7.9336,8.0444,7.7397,7.9521,2823600.0],["2020-08-04",7.8782,8.2661,7.8597,8.2476,2123800.0],["2020-08-05",8.497,8.7648,8.3862,8.7187,3039100.0],["2020-08-06",8.6355,8.6355,8.2199,8.3123,3224200.0],["2020-08-07",8.2199,8.5617,8.0537,8.497,2228200.0],["2020-08-10",8.654,9.2359,8.6078,9.1158,2615200.0],["2020-08-11",9.4206,9.6238,8.9588,8.9588,3236800.0],["2020-08-12",9.2543,9.4391,8.8849,9.0789,2473500.0],["2020-08-13",9.005,9.1527,8.8018,8.8664,1902100.0],["2020-08-14",8.7279,9.1805,8.6725,9.1066,1562600.0],["2020-08-17",9.1066,9.1897,8.7926,9.1158,1554400.0],["2020-08-18",8.8849,9.0419,8.7187,8.9034,2673900.0],["2020-08-19",9.0419,9.513,8.9311,9.2543,4365500.0],["2020-08-20",9.1158,9.2543,8.9219,8.9403,2971600.0],["2020-08-21",8.9034,8.9957,8.3215,8.3585,3309900.0],["2020-08-24",8.6263,9.0419,8.4324,8.9311,3322400.0],["2020-08-25",9.1158,9.2913,8.9311,9.1897,1685700.0],["2020-08-26",9.1435,9.2082,8.7833,8.8664,1683100.0],["2020-08-27",8.9403,9.1897,8.6448,9.1435,2208800.0],["2020-08-28",9.1158,9.2636,8.9588,9.2174,1922600.0],["2020-08-31",9.1528,9.2266,8.9126,8.9865,2834800.0],["2020-09-01",8.9034,9.5129,8.8018,9.3929,3090400.0],["2020-09-02",9.2913,9.3098,8.5709,8.6263,5242300.0],["2020-09-03",8.5339,8.968,8.497,8.6817,2427600.0],["2020-09-04",8.8387,8.9957,8.497,8.7833,1766500.0],["2020-09-08",8.4139,8.4508,7.8967,8.0722,2203600.0],["2020-09-09",8.303,8.5155,8.0537,8.4416,1538900.0],["2020-09-10",8.3585,8.3954,7.5365,7.5457,2890000.0],["2020-09-11",7.5827,7.7304,7.2686,7.3979,1992400.0],["2020-09-14",7.6104,7.9983,7.3702,7.8782,2269400.0],["2020-09-15",8.0075,8.2384,7.8228,8.0075,2091900.0],["2020-09-16",8.1368,8.6725,8.0629,8.3585,2961800.0],["2020-09-17",8.1645,8.3862,7.9521,8.3308,2774600.0],["2020-09-18",8.3492,8.4231,7.9244,8.1737,4559700.0],["2020-09-21",7.8413,7.9429,7.3795,7.8874,3000700.0],["2020-09-22",8.2107,8.691,8.0352,8.146,2593500.0],["2020-09-23",8.2015,8.2199,7.4533,7.4533,2520200.0],["2020-09-24",7.3887,7.7027,7.2409,7.4626,2322000.0],["2020-09-25",7.324,7.518,7.1209,7.4626,3826100.0],["2020-09-28",7.6842,8.0722,7.5365,7.9244,2664400.0],["2020-09-29",7.8874,7.9151,7.2686,7.7027,2316400.0],["2020-09-30",7.6935,7.9983,7.5827,7.6288,2608400.0],["2020-10-01",7.4533,7.5642,7.2225,7.4811,3008800.0],["2020-10-02",7.1486,7.7766,7.1486,7.6565,3157000.0],["2020-10-05",7.869,8.183,7.8136,8.1276,2551600.0],["2020-10-06",8.3123,8.497,7.675,7.6842,2446900.0],["2020-10-07",7.7951,8.1091,7.6658,8.0629,2352200.0],["2020-10-08",8.1737,8.6817,8.0167,8.6817,2477800.0],["2020-10-09",8.7279,8.8295,8.3677,8.4416,2291100.0],["2020-10-12",8.34,8.3585,7.9521,8.2661,1870600.0],["2020-10-13",8.2476,8.3677,7.9983,8.0999,1634400.0],["2020-10-14",8.1922,8.6817,8.0722,8.2569,3778700.0],["2020-10-15",8.026,8.3954,7.7951,8.3677,2337800.0],["2020-10-16",8.2661,8.3769,7.9336,7.9336,1590300.0],["2020-10-19",7.9983,8.0906,7.5365,7.5365,2430800.0],["2020-10-20",7.6196,8.1091,7.5088,7.9151,2698500.0],["2020-10-21",7.7766,7.989,7.6011,7.7489,2595400.0],["2020-10-22",7.8135,8.2384,7.7304,8.1922,3400500.0],["2020-10-23",8.2846,8.4508,8.0722,8.303,1641900.0],["2020-10-26",8.0722,8.0722,7.4811,7.5549,2699300.0],["2020-10-27",7.4995,7.6288,7.4256,7.5365,2309900.0],["2020-10-28",7.2317,7.3518,6.225,6.4282,7659700.0],["2020-10-29",6.188,6.5113,5.8094,6.382,4745300.0],["2020-10-30",6.2896,6.5759,6.1788,6.5298,3089000.0],["2020-11-02",6.5575,6.8253,6.2435,6.6591,4179000.0],["2020-11-03",6.9454,7.2963,6.6683,6.7514,4932100.0],["2020-11-04",6.8623,6.9084,6.345,6.4005,5729900.0],["2020-11-05",6.4005,6.9731,6.3635,6.6314,3983000.0],["2020-11-06",6.7422,6.7884,5.9756,5.9848,3691300.0],["2020-11-09",6.9546,7.9151,6.7052,7.6842,7502600.0],["2020-11-10",7.9244,7.9244,7.1486,7.832,3529400.0],["2020-11-11",7.9151,7.9521,7.324,7.518,2854200.0],["2020-11-12",7.324,7.4349,6.9269,7.01,3114700.0],["2020-11-13",7.047,7.6473,7.0193,7.5365,5761000.0],["2020-11-16",7.9151,8.2569,7.7766,8.1368,2831500.0],["2020-11-17",7.8967,8.5432,7.7858,8.3954,2674400.0],["2020-11-18",8.5247,9.0789,8.3862,8.3954,3121500.0],["2020-11-19",8.3308,8.7371,8.2292,8.7002,2074900.0],["2020-11-20",8.6171,8.8572,8.4785,8.811,2162200.0],["2020-11-23",9.0973,9.9563,8.9219,9.8177,4602200.0],["2020-11-24",10.3165,10.8799,10.2426,10.769,3709700.0],["2020-11-25",10.6213,10.7875,10.1318,10.6305,4223500.0],["2020-11-27",10.5012,10.6674,10.0117,10.141,1345000.0],["2020-11-30",9.8916,10.2333,9.3836,9.4021,2835800.0],["2020-12-01",9.827,9.9655,9.3836,9.5129,1780900.0],["2020-12-02",9.5129,10.3626,9.4391,9.7531,2547600.0],["2020-12-03",9.8362,10.0671,9.6238,9.8362,2824900.0],["2020-12-04",10.1595,10.8983,10.1595,10.8521,3226300.0],["2020-12-07",10.6582,11.0184,10.4088,10.492,2666900.0],["2020-12-08",10.4827,11.1108,10.455,11.0646,3461500.0],["2020-12-09",11.2031,11.6003,10.8244,11.1846,3052600.0],["2020-12-10",11.3047,12.5238,11.2031,12.2652,3243500.0],["2020-12-11",12.0621,12.2929,11.591,12.2837,2508900.0],["2020-12-14",12.7178,12.7824,11.2493,11.2678,3796000.0],["2020-12-15",11.4894,11.6372,11.0553,11.4894,2563600.0],["2020-12-16",11.4987,11.5818,11.0553,11.1477,2578800.0],["2020-12-17",11.6926,11.9327,11.1662,11.4525,3071600.0],["2020-12-18",11.4617,11.7019,10.926,11.2493,7579100.0],["2020-12-21",10.4642,11.2031,10.3811,11.0184,2502100.0],["2020-12-22",10.9353,11.1939,10.7506,10.9537,2622700.0],["2020-12-23",11.2031,11.8404,11.083,11.4432,2701100.0],["2020-12-24",11.5079,11.5079,10.9537,11.12,1494800.0],["2020-12-28",11.2308,11.3971,10.9537,11.0923,3717100.0],["2020-12-29",11.1108,11.3139,10.926,11.083,1799800.0],["2020-12-30",11.2031,12.1175,11.083,11.5448,3269100.0],["2020-12-31",11.4063,11.4987,11.0646,11.1385,2023700.0],["2021-01-04",11.3786,11.8034,11.1015,11.5356,2178800.0],["2021-01-05",11.785,13.9554,11.785,13.1704,4845900.0],["2021-01-06",13.549,14.1771,13.0965,13.6414,3488500.0],["2021-01-07",13.8261,14.5834,13.5213,14.2971,3536600.0],["2021-01-08",14.5557,14.6112,14.1124,14.3341,3897300.0],["2021-01-11",13.7337,14.6758,13.6229,14.5927,1715400.0],["2021-01-12",14.9159,15.2854,14.722,15.2207,1791600.0],["2021-01-13",15.1376,15.2392,14.5927,14.8051,4631600.0],["2021-01-14",15.0637,15.4331,14.9159,15.2761,1483000.0],["2021-01-15",14.8605,15.23,14.4541,14.7774,2739800.0],["2021-01-19",15.2207,15.4147,14.7774,15.2022,1791200.0],["2021-01-20",15.4424,15.6456,14.9529,15.4978,2080200.0],["2021-01-21",15.4886,15.5347,13.1981,13.7153,4256000.0],["2021-01-22",13.235,14.0108,12.8379,13.863,2428300.0],["2021-01-25",13.586,14.6758,13.4013,14.6666,2713700.0],["2021-01-26",14.9252,15.1745,14.1032,14.1863,2141600.0],["2021-01-27",13.7615,16.1997,13.5952,15.2115,5133300.0],["2021-01-28",15.5163,15.7841,14.5557,15.0452,2886400.0],["2021-01-29",14.8605,15.6363,13.8353,14.1124,2011400.0],["2021-02-01",14.4172,15.036,13.9,14.8143,2109800.0],["2021-02-02",15.3131,15.8211,14.9991,15.2854,1939100.0],["2021-02-03",15.507,16.4491,15.2946,16.2459,1586200.0],["2021-02-04",16.2459,16.6708,15.7379,16.4399,1675400.0],["2021-02-05",16.8001,17.0587,16.3752,16.7816,1201100.0],["2021-02-08",17.0864,18.287,17.0864,18.13,1646000.0],["2021-02-09",17.3912,18.6565,17.2249,17.7698,2181000.0],["2021-02-10",18.13,18.5179,17.3173,18.0746,1541400.0],["2021-02-11",18.0654,18.1762,17.2249,17.7698,1523200.0],["2021-02-12",17.5297,18.4902,17.5112,18.324,1654700.0],["2021-02-16",18.9151,19.1644,18.3979,18.5364,1413800.0],["2021-02-17",18.5179,18.8412,18.0561,18.6842,1253700.0],["2021-02-18",18.4995,18.7858,17.188,17.2064,1532800.0],["2021-02-19",17.3912,18.2409,17.2249,17.6405,1247300.0],["2021-02-22",18.0284,19.4138,17.9176,18.7119,1534100.0],["2021-02-23",18.7858,19.9587,17.4189,19.7555,2978400.0],["2021-02-24",17.8345,19.8294,17.7791,19.6632,3687600.0],["2021-02-25",19.9957,20.1989,18.2963,18.6195,2001600.0],["2021-02-26",18.4533,19.6724,17.8529,19.2937,2352400.0],["2021-03-01",19.7832,20.3928,19.4692,20.3559,2361400.0],["2021-03-02",20.5683,21.0301,19.774,20.0418,1542800.0],["2021-03-03",20.6329,22.0922,20.5498,21.3256,2135500.0],["2021-03-04",21.4457,22.8311,21.2887,22.6464,2938700.0],["2021-03-05",23.7085,25.2047,22.9604,24.6505,3829300.0],["2021-03-08",24.8999,25.334,22.4247,23.2467,2687200.0],["2021-03-09",22.7202,23.5792,22.2215,22.7202,1965800.0],["2021-03-10",22.8588,23.8747,22.8034,23.5238,2089000.0],["2021-03-11",23.7916,24.7706,23.7824,24.4289,2026700.0],["2021-03-12",24.5767,24.669,23.5053,23.727,1872400.0],["2021-03-15",23.6069,24.7429,23.2559,24.1056,2006800.0],["2021-03-16",23.3668,23.7731,22.6556,23.3668,1391300.0],["2021-03-17",23.182,23.7454,22.6925,23.4591,1270300.0],["2021-03-18",23.0066,23.1082,20.5591,20.7992,2650600.0],["2021-03-19",20.8454,22.5263,20.79,22.4986,2635200.0],["2021-03-22",22.3046,22.3046,21.1779,21.7043,2423200.0],["2021-03-23",20.6734,21.4408,20.1834,20.4053,2037200.0],["2021-03-24",21.8753,22.5041,20.8953,21.5425,2049000.0],["2021-03-25",20.7751,21.8661,19.9245,21.6072,2025300.0],["2021-03-26",22.5318,22.726,21.8384,22.4948,1624100.0],["2021-03-29",22.1712,22.8277,21.4685,21.4778,1906600.0],["2021-03-30",21.1264,21.9771,20.6457,21.5702,1415600.0],["2021-03-31",21.598,21.9031,21.3021,21.6812,1444100.0],["2021-04-01",22.0695,23.7615,21.9401,23.743,2105400.0],["2021-04-05",23.5118,23.5118,21.4593,21.9031,2090700.0],["2021-04-06",22.2822,23.7337,22.0788,22.3376,1511600.0],["2021-04-07",22.3007,23.0403,21.9678,22.7075,1325500.0],["2021-04-08",22.3746,22.615,21.6812,22.4856,1105700.0],["2021-04-09",22.2544,22.7444,21.487,21.6904,1254800.0],["2021-04-12",21.9586,22.5873,21.1727,21.1912,1452200.0],["2021-04-13",21.2374,21.561,20.9508,21.2929,974100.0],["2021-04-14",21.7089,23.706,21.7089,23.0218,1741900.0],["2021-04-15",23.068,23.068,22.3654,22.9109,1531000.0],["2021-04-16",23.142,23.2067,22.0972,22.1712,1217500.0],["2021-04-19",22.2174,22.7444,21.8476,22.5873,1268100.0],["2021-04-20",22.4763,22.4948,20.4792,21.0802,1762400.0],["2021-04-21",20.4885,21.524,20.1556,21.2651,1268900.0],["2021-04-22",21.4408,21.9123,20.7011,21.7274,1758600.0],["2021-04-23",21.7274,22.4486,21.5887,22.051,1696600.0],["2021-04-26",21.9401,23.0403,21.9401,22.8461,1273400.0],["2021-04-27",23.0958,23.6228,22.4393,23.0126,1109300.0],["2021-04-28",23.142,24.2053,23.0311,23.7615,1570800.0],["2021-04-29",24.27,26.341,24.1313,25.213,2681100.0],["2021-04-30",24.6121,25.7585,24.2422,24.3255,2060800.0],["2021-05-03",24.723,25.0559,24.0481,24.196,1653100.0],["2021-05-04",24.5843,25.0189,23.7245,24.9819,1583200.0],["2021-05-05",25.5367,26.979,25.4534,26.5444,2384200.0],["2021-05-06",26.378,26.378,25.1483,25.962,1488600.0],["2021-05-07",25.4904,26.6646,25.0374,26.6184,1579600.0],["2021-05-10",27.2194,28.0422,25.8972,25.8972,1660500.0],["2021-05-11",25.0929,26.7941,24.5011,26.452,1800100.0],["2021-05-12",26.836,28.2888,25.9384,26.1327,2114000.0],["2021-05-13",25.8088,26.9285,25.087,25.8921,1680000.0],["2021-05-14",26.5676,27.8354,26.5584,27.6874,1402100.0],["2021-05-17",27.3542,28.3999,27.0396,28.3351,1594200.0],["2021-05-18",28.3166,28.7608,27.1044,27.1969,1537000.0],["2021-05-19",26.3178,26.9285,25.7811,26.6879,1570900.0],["2021-05-20",26.5214,26.7435,25.7718,26.5862,1261000.0],["2021-05-21",27.2524,27.9557,26.6879,26.7157,1072100.0],["2021-05-24",27.1876,27.4375,26.2345,27.3357,1121100.0],["2021-05-25",27.5115,28.0483,26.4751,26.6879,1435800.0],["2021-05-26",26.7065,28.3351,26.3733,28.0483,1264100.0],["2021-05-27",28.2703,28.8163,28.002,28.0297,1612500.0],["2021-05-28",28.1778,28.4647,27.6966,28.3536,856900.0],["2021-06-01",29.0939,30.4635,29.0569,29.9453,1871500.0],["2021-06-02",30.1489,30.8059,29.5196,30.0193,1607200.0],["2021-06-03",29.7972,31.139,29.5474,30.8984,1240500.0],["2021-06-04",31.065,31.4074,30.0841,30.482,841600.0],["2021-06-07",30.5098,30.9169,29.936,30.2969,1316100.0],["2021-06-08",29.9453,31.176,29.3068,31.0835,1330700.0],["2021-06-09",31.2038,31.648,30.6763,30.9725,931500.0],["2021-06-10",30.9539,31.2408,29.862,30.5838,1252000.0],["2021-06-11",31.0002,31.2871,30.7504,31.1298,879900.0],["2021-06-14",31.7775,32.305,30.593,30.6671,989600.0],["2021-06-15",30.8614,31.7313,30.7504,31.722,727700.0],["2021-06-16",31.3241,31.5462,30.2969,31.028,1480300.0],["2021-06-17",30.8614,31.2131,28.7793,30.1859,2196500.0],["2021-06-18",29.4086,30.2414,28.8256,29.2975,2508600.0],["2021-06-21",29.788,31.4074,29.6677,31.3889,1191700.0],["2021-06-22",31.1668,32.0644,30.6948,31.9348,1943100.0],["2021-06-23",32.3883,33.8041,32.3513,33.3599,2067800.0],["2021-06-24",33.4432,34.0725,33.2211,33.4432,1236800.0],["2021-06-25",33.6468,35.2107,33.4062,34.2575,6631500.0],["2021-06-28",34.2576,34.2576,31.5647,32.0829,1889600.0],["2021-06-29",32.4438,33.2304,32.4438,32.888,902100.0],["2021-06-30",33.1471,33.8874,33.0638,33.3229,912300.0],["2021-07-01",34.7017,34.7017,33.6746,33.9522,1298000.0],["2021-07-02",33.7486,33.9244,32.8787,33.1749,755000.0],["2021-07-06",33.3137,33.3137,31.1853,31.648,1229400.0],["2021-07-07",31.6017,32.342,30.5375,30.8429,936800.0],["2021-07-08",30.0656,31.8145,29.5104,31.5184,1021200.0],["2021-07-09",32.1384,33.1471,31.5554,32.7492,884700.0],["2021-07-12",32.0922,32.9713,31.7128,32.7307,552700.0],["2021-07-13",32.5363,33.4432,32.2772,32.888,752600.0],["2021-07-14",33.2674,34.0077,30.8707,31.102,2012200.0],["2021-07-15",30.7874,31.6665,29.6677,30.1396,1858600.0],["2021-07-16",31.4166,31.4444,29.0754,29.3901,1433100.0],["2021-07-19",27.8632,28.6868,26.1697,26.6047,3403300.0],["2021-07-20",26.836,27.8909,26.3826,27.6226,1715300.0],["2021-07-21",28.0205,30.2692,27.965,29.4918,1719600.0],["2021-07-22",29.4918,29.6399,28.3536,29.3068,1360700.0],["2021-07-23",29.6399,29.6399,27.8169,28.4832,1150800.0],["2021-07-26",28.8256,30.0933,28.8256,29.4548,1021700.0],["2021-07-27",28.6868,28.8348,27.7614,28.2056,1347400.0],["2021-07-28",28.6405,29.9083,28.2241,29.4918,2406300.0],["2021-07-29",29.899,30.0656,28.5572,28.5942,1244300.0],["2021-07-30",28.3351,28.6035,27.5671,28.5942,1053800.0],["2021-08-02",28.733,29.5844,27.1229,27.5578,1410500.0],["2021-08-03",27.3727,27.8169,26.6602,27.4375,1782200.0],["2021-08-04",26.8915,27.419,25.7626,25.8458,1885800.0],["2021-08-05",26.327,27.8724,26.29,27.0674,1363400.0],["2021-08-06",27.7521,28.002,26.9378,27.2062,905600.0],["2021-08-09",26.179,26.836,25.8829,26.0772,1039500.0],["2021-08-10",26.4196,27.5485,26.2345,27.1691,950100.0],["2021-08-11",26.5347,26.8959,25.6271,26.7292,1275600.0],["2021-08-12",26.6922,27.2664,25.8864,26.4791,919900.0],["2021-08-13",26.368,26.4051,25.4511,25.5622,850600.0],["2021-08-16",24.9139,25.1918,24.4231,24.775,1201400.0],["2021-08-17",24.5064,25.7012,24.3582,25.3863,1468200.0],["2021-08-18",25.5067,25.803,24.2008,24.2471,1289000.0],["2021-08-19",23.4506,24.4601,22.9412,23.7747,2443900.0],["2021-08-20",23.4135,23.784,22.9319,23.7006,1490700.0],["2021-08-23",24.9973,25.6826,24.7657,24.9232,1857600.0],["2021-08-24",25.4048,25.7104,24.9324,25.6271,1270300.0],["2021-08-25",25.7753,26.1087,25.2288,25.5993,903500.0],["2021-08-26",25.2937,25.6826,24.7565,25.0806,1228600.0],["2021-08-27",25.6178,27.0256,25.4974,26.5625,1276300.0],["2021-08-30",26.6551,27.1182,26.2569,26.5069,1276800.0],["2021-08-31",26.2569,26.9978,25.8494,26.6273,1140600.0],["2021-09-01",26.3124,26.5903,25.8308,26.4051,1133900.0],["2021-09-02",26.8774,27.785,26.6273,26.7477,1345500.0],["2021-09-03",26.4514,26.6551,25.766,26.2013,974700.0],["2021-09-07",25.7753,26.7755,25.7104,26.2291,721100.0],["2021-09-08",26.581,26.9885,25.9049,26.1087,1141500.0],["2021-09-09",25.7938,27.2571,25.5622,26.544,992900.0],["2021-09-10",27.2479,27.4979,26.4977,26.5162,716800.0],["2021-09-13",27.2201,28.2203,26.9885,27.3775,1553200.0],["2021-09-14",27.8591,27.9518,26.581,26.7292,1040100.0],["2021-09-15",27.6554,28.7205,27.5165,28.5445,3399600.0],["2021-09-16",28.3407,29.1928,27.8499,28.8501,1600500.0],["2021-09-17",28.7946,29.3873,28.1833,28.563,2775300.0],["2021-09-20",27.322,28.1463,26.6829,27.3683,1260900.0],["2021-09-21",28.0629,28.4519,26.9052,27.8499,995800.0],["2021-09-22",28.5723,30.3042,28.5445,30.0634,2411700.0],["2021-09-23",30.3968,31.7027,29.8782,31.6472,1699100.0],["2021-09-24",31.1285,31.8417,30.934,31.0266,1315400.0],["2021-09-27",32.2307,33.7033,31.9713,33.5643,2092300.0],["2021-09-28",34.1108,34.4257,32.7493,34.4071,2690800.0],["2021-09-29",34.1478,35.6019,33.5458,35.5648,2570000.0],["2021-09-30",35.287,35.5927,34.3238,35.2314,2181200.0],["2021-10-01",35.3426,37.2875,35.3426,36.5929,2896900.0],["2021-10-04",37.0467,37.9544,36.6855,37.4728,2437400.0],["2021-10-05",37.9729,39.0102,36.6948,38.047,2421700.0],["2021-10-06",36.9263,37.4079,35.1018,35.8149,2571900.0],["2021-10-07",36.1206,38.3711,35.7316,37.9729,1859200.0],["2021-10-08",38.2507,39.4918,38.0099,39.0658,1448500.0],["2021-10-11",40.1864,41.1033,39.3436,39.5937,1779500.0],["2021-10-12",39.3251,40.7514,38.4823,39.2603,979800.0],["2021-10-13",38.7694,39.1213,37.7599,38.5934,1383000.0],["2021-10-14",39.4085,39.7604,37.7877,38.7787,1417600.0],["2021-10-15",39.5103,40.0012,38.5286,38.5286,1345200.0],["2021-10-18",39.1584,41.6776,39.1584,40.5847,2288600.0],["2021-10-19",40.5662,41.2978,38.9917,39.8067,1349100.0],["2021-10-20",39.0936,41.4738,38.6675,41.4275,1858800.0],["2021-10-21",41.2793,41.6313,39.9734,40.1031,1415700.0],["2021-10-22",40.2235,41.0015,39.427,40.5106,1621100.0],["2021-10-25",41.5479,42.7427,41.2052,41.5016,1527700.0],["2021-10-26",41.5849,42.4277,41.0663,42.1869,1388400.0],["2021-10-27",42.2888,43.7429,40.2605,40.4087,2521700.0],["2021-10-28",39.9178,40.7884,38.6583,39.1954,2036900.0],["2021-10-29",39.2788,39.4177,37.5191,38.7601,1325700.0],["2021-11-01",39.7882,40.6495,39.4084,40.4365,1405900.0],["2021-11-02",40.2513,41.3441,39.8345,39.9549,1215700.0],["2021-11-03",39.0472,40.1031,38.7416,38.8713,1342400.0],["2021-11-04",39.9734,40.8533,38.4082,39.1399,1115200.0],["2021-11-05",39.9456,40.594,39.1491,40.455,932900.0],["2021-11-08",41.1033,42.2333,41.0941,41.6405,1268300.0],["2021-11-09",41.5385,42.2803,40.8802,42.0856,1225400.0],["2021-11-10",41.7611,41.9743,39.6749,40.1663,1586400.0],["2021-11-11",40.2683,42.169,40.1848,41.214,1087800.0],["2021-11-12",40.6113,41.2233,40.1014,40.6855,905500.0],["2021-11-15",40.4444,42.4565,39.7398,41.826,1010100.0],["2021-11-16",41.8909,42.169,40.7411,41.1677,922500.0],["2021-11-17",40.6021,41.1862,38.1635,38.5715,1347400.0],["2021-11-18",38.7848,40.157,37.6814,39.4152,1059800.0],["2021-11-19",37.9317,38.2933,37.0972,37.7834,1584800.0],["2021-11-22",37.8575,39.9067,37.8483,38.7662,1185100.0],["2021-11-23",39.3782,41.3345,39.3782,40.6484,2060200.0],["2021-11-24",40.0365,41.5849,39.9808,41.2326,782500.0],["2021-11-26",37.9132,37.9966,34.6494,35.9753,2212900.0],["2021-11-29",38.1357,39.1093,36.6244,37.329,1551400.0],["2021-11-30",35.8733,36.7171,35.0574,36.4111,1580500.0],["2021-12-01",37.9225,37.9225,32.7394,32.7394,2445500.0],["2021-12-02",32.4612,34.8905,31.3579,34.6402,1846800.0],["2021-12-03",35.4283,36.0402,33.3699,33.8613,1126100.0],["2021-12-06",34.9183,35.8826,33.8335,35.623,1369700.0],["2021-12-07",36.2906,38.349,36.2906,37.7556,1445500.0],["2021-12-08",38.1264,38.6828,37.635,38.5159,1241600.0],["2021-12-09",37.839,38.4046,37.3476,37.4867,1343000.0],["2021-12-10",38.4139,38.5993,35.1501,36.7542,1857000.0],["2021-12-13",35.9104,36.2164,34.3805,34.4733,1528800.0],["2021-12-14",34.3064,35.1501,33.6666,34.0468,1183800.0],["2021-12-15",33.8706,34.4084,32.3685,34.1766,1593800.0],["2021-12-16",35.1594,35.6601,33.5183,33.7408,1003700.0],["2021-12-17",32.9805,34.0004,32.4612,33.5461,4083400.0],["2021-12-20",32.1645,32.3871,31.0519,32.1367,1515900.0],["2021-12-21",32.8507,34.2786,32.5262,34.1395,1968500.0],["2021-12-22",34.0282,35.0852,33.2494,34.6124,1205700.0],["2021-12-23",34.9832,35.215,34.3156,34.5196,849800.0],["2021-12-27",34.4825,36.5595,33.7037,36.3926,801800.0],["2021-12-28",36.5409,36.9952,35.4932,35.5303,832300.0],["2021-12-29",35.3448,35.7899,34.8256,35.2428,518300.0],["2021-12-30",35.3448,35.7992,34.1858,34.2507,722800.0],["2021-12-31",34.0468,34.4362,33.8706,34.2322,895200.0],["2022-01-03",34.3157,36.2906,34.3157,36.1422,1290300.0],["2022-01-04",36.7264,40.463,36.6986,40.1106,2579000.0],["2022-01-05",40.7411,41.1862,37.8019,37.9595,1652300.0],["2022-01-06",39.7583,40.1848,38.3119,39.0165,1261800.0],["2022-01-07",39.2576,39.304,38.2284,38.2377,1106300.0],["2022-01-10",37.9781,38.1635,36.2535,37.7834,1802500.0],["2022-01-11",38.5251,39.1556,36.374,38.8311,2063900.0],["2022-01-12",39.4245,40.6299,39.2762,40.1199,1947300.0],["2022-01-13",39.8974,41.5756,39.5729,39.6285,2176700.0],["2022-01-14",39.6378,42.0207,39.6378,42.0207,1429600.0],["2022-01-18",42.9664,44.0327,40.5928,40.7411,3150400.0],["2022-01-19",41.2047,41.7981,39.5729,41.2233,1527700.0],["2022-01-20",40.0643,42.3915,39.6007,39.7676,1578800.0],["2022-01-21",38.8497,39.5451,37.0416,37.3569,2097000.0],["2022-01-24",36.1608,39.1556,34.77,38.8496,1830000.0],["2022-01-25",38.4231,42.169,37.7463,41.5942,1391400.0],["2022-01-26",42.3081,43.6804,40.806,41.5293,2130700.0],["2022-01-27",42.5585,43.8751,40.0828,41.0193,1494300.0],["2022-01-28",41.3531,42.0114,40.1848,41.9558,1397400.0],["2022-01-31",41.4644,41.9465,40.463,41.5107,1315500.0],["2022-02-01",41.5385,43.7082,40.6855,42.4843,1260800.0],["2022-02-02",42.4194,43.1519,40.7875,42.9386,1414000.0],["2022-02-03",42.1876,43.1333,41.2882,42.2803,1339600.0],["2022-02-04",42.9664,45.2288,42.0299,42.6604,2313000.0],["2022-02-07",41.9094,42.5399,40.565,41.2604,1457900.0],["2022-02-08",41.1862,41.2604,38.3675,38.9331,1656300.0],["2022-02-09",38.9795,40.0735,38.9331,39.9345,972700.0],["2022-02-10",39.3967,41.9743,39.202,39.7119,1389600.0],["2022-02-11",40.2868,41.4365,39.8232,41.1028,1490400.0],["2022-02-14",40.8709,42.0207,39.8881,41.2604,2312100.0],["2022-02-15",39.6007,40.5001,39.0444,40.0272,1491500.0],["2022-02-16",41.0564,42.5306,40.3888,40.6299,1495300.0],["2022-02-17",40.3888,42.0578,39.9901,40.5928,1276900.0],["2022-02-18",39.8047,41.8445,39.5821,41.4365,1666200.0],["2022-02-22",42.7532,43.3188,39.2576,40.1477,2355200.0],["2022-02-23",42.2525,44.5056,39.9345,40.5557,4599700.0],["2022-02-24",41.9929,43.2724,40.2219,43.1982,3534500.0],["2022-02-25",43.0313,43.8102,41.112,42.3545,2292200.0],["2022-02-28",42.5306,46.1003,42.5306,45.9891,2412000.0],["2022-03-01",46.3507,48.4276,45.9613,47.1203,2550000.0],["2022-03-02",47.658,48.5852,46.8699,47.7137,1887300.0],["2022-03-03",46.7763,48.2705,45.9688,47.593,1688900.0],["2022-03-04",48.2427,49.9411,48.0571,49.7184,1659500.0],["2022-03-07",49.3193,53.3658,48.7903,50.1731,2769500.0],["2022-03-08",51.3147,51.8437,46.6928,48.5118,2343100.0],["2022-03-09",46.767,49.2358,46.0245,48.9388,2164000.0],["2022-03-10",49.4399,50.5165,48.7253,50.3588,1362200.0],["2022-03-11",49.4028,50.8878,49.013,49.4399,1368200.0],["2022-03-14",47.9271,48.5582,44.9665,47.2496,2001900.0],["2022-03-15",44.5489,47.89,44.5489,46.8041,1639600.0],["2022-03-16",46.8134,47.3888,45.2171,46.535,1519400.0],["2022-03-17",47.9086,49.3286,47.7972,48.8924,1120600.0],["2022-03-18",48.9573,49.3657,47.9643,49.013,2224800.0],["2022-03-21",49.9318,52.0757,49.7462,51.0363,1119300.0],["2022-03-22",50.5258,50.9992,48.6139,50.1175,1062600.0],["2022-03-23",51.0456,51.9365,50.1731,50.7207,949800.0],["2022-03-24",50.8228,51.8344,50.3216,50.9992,867700.0],["2022-03-25",50.8599,52.9482,50.5815,52.3356,1960200.0],["2022-03-28",51.0456,51.5003,50.3959,51.3797,1694500.0],["2022-03-29",49.7462,51.7045,48.7346,51.5189,1592700.0],["2022-03-30",49.2729,50.6929,48.3633,50.0989,5975100.0],["2022-03-31",49.2079,50.3866,48.7995,49.1708,4953600.0],["2022-04-01",49.1894,52.1314,49.0316,51.7509,24424100.0],["2022-04-04",52.9018,53.5421,48.948,51.0456,3133600.0],["2022-04-05",51.0456,52.0572,49.2358,49.2543,2175000.0],["2022-04-06",49.9968,50.3309,48.4098,49.4121,1623500.0],["2022-04-07",49.9226,50.8135,48.781,49.7926,1776400.0],["2022-04-08",49.2729,51.8066,49.1708,51.5653,1693800.0],["2022-04-11",50.8599,51.0363,49.3843,50.7114,1588300.0],["2022-04-12",51.8159,53.9319,51.5931,51.9829,2207400.0],["2022-04-13",53.208,53.9227,51.853,53.0781,1618500.0],["2022-04-14",52.6883,53.9505,52.5305,53.1152,1636700.0],["2022-04-18",53.635,54.7672,52.809,54.4981,2413800.0],["2022-04-19",53.802,54.8693,53.3287,53.4679,1608100.0],["2022-04-20",54.164,54.693,53.4122,53.9505,1192000.0],["2022-04-21",54.2939,55.0085,50.3031,50.7857,1868200.0],["2022-04-22",50.6929,51.4725,48.3448,48.5304,1806300.0],["2022-04-25",47.129,47.6766,44.0384,47.4074,2911100.0],["2022-04-26",47.8715,48.7996,46.7949,46.9526,1823500.0],["2022-04-27",48.0942,48.9202,45.6254,46.3679,1989000.0],["2022-04-28",46.767,47.7229,44.3725,46.8413,1707700.0],["2022-04-29",46.9712,47.3703,44.3911,45.3099,1833200.0],["2022-05-02",44.3725,45.8203,43.4166,45.7554,1717900.0],["2022-05-03",45.8389,49.1244,45.5605,48.4654,1587100.0],["2022-05-04",49.8019,50.7393,47.5837,50.6279,1684100.0],["2022-05-05",51.5096,51.5374,47.658,48.6603,1391700.0],["2022-05-06",49.0037,49.5235,47.0733,48.6789,1703600.0],["2022-05-09",47.1197,47.1197,42.4885,42.8504,2520300.0],["2022-05-10",42.7855,44.9294,41.2634,43.0917,1680200.0],["2022-05-11",44.224,46.6556,42.2286,42.3028,1943100.0],["2022-05-12",41.7089,43.3702,40.5766,42.3957,1699100.0],["2022-05-13",43.695,45.7925,43.6486,44.9108,1820800.0],["2022-05-16",45.4677,47.064,44.9572,45.8482,1430000.0],["2022-05-17",46.8144,47.3625,45.9597,47.0466,1203000.0],["2022-05-18",47.4461,47.4647,44.9656,45.7274,1486400.0],["2022-05-19",44.4175,47.5019,44.3153,46.3777,1205600.0],["2022-05-20",46.9073,47.7992,45.4487,46.8144,1247400.0],["2022-05-23",47.2139,48.7933,45.9968,48.7282,1341100.0],["2022-05-24",48.1429,49.8895,47.5669,49.4343,1466900.0],["2022-05-25",49.9638,51.9148,49.5922,51.7755,1116900.0],["2022-05-26",52.6766,55.1107,52.3701,54.0052,1835100.0],["2022-05-27",54.033,57.517,53.3548,57.4705,1975800.0],["2022-05-31",58.6039,59.7002,55.7611,56.5786,2212000.0],["2022-06-01",57.6563,59.3657,56.9224,58.7712,1360300.0],["2022-06-02",57.9443,59.3379,57.4333,58.1394,1474900.0],["2022-06-03",58.2416,59.3007,57.359,58.2973,1287500.0],["2022-06-06",59.0592,59.8396,57.5541,59.1892,1236900.0],["2022-06-07",58.9012,62.0135,58.9012,61.837,1499700.0],["2022-06-08",62.6917,62.9704,60.462,61.4932,1598800.0],["2022-06-09",60.5642,62.5709,60.2019,61.4654,1072700.0],["2022-06-10",60.8522,62.8961,59.3936,60.6014,1644000.0],["2022-06-13",57.9536,58.0465,54.256,56.3278,1656800.0],["2022-06-14",57.6749,59.022,55.7425,57.0339,1484900.0],["2022-06-15",56.7087,57.4798,54.3954,55.8075,1322000.0],["2022-06-16",53.9123,54.6462,51.4224,52.0635,1861100.0],["2022-06-17",52.2121,52.4444,46.8794,47.5669,4289200.0],["2022-06-21",48.6167,50.2054,48.1894,49.8338,1430500.0],["2022-06-22",46.7401,47.697,45.2072,45.2629,1611800.0],["2022-06-23",45.7553,46.0526,42.643,43.3212,2096000.0],["2022-06-24",44.1852,46.0433,43.4884,43.6742,3496700.0],["2022-06-27",44.594,46.5635,44.018,45.8946,2101500.0],["2022-06-28",47.1488,47.8363,45.8017,47.6877,1566500.0],["2022-06-29",48.561,48.8583,45.235,45.458,1458000.0],["2022-06-30",43.9344,45.4023,42.7916,43.284,1495700.0],["2022-07-01",43.6185,43.8972,41.6675,43.442,1358800.0],["2022-07-05",42.1227,42.1599,39.4006,40.7013,1885900.0],["2022-07-06",40.5062,41.4352,38.8246,40.8221,2019700.0],["2022-07-07",42.6616,44.0737,42.3829,43.5256,1133700.0],["2022-07-08",44.3803,44.6033,42.6523,43.3212,1165900.0],["2022-07-11",42.3829,42.8474,40.7292,42.6337,1365000.0],["2022-07-12",40.7942,41.8533,40.3018,40.7663,1133300.0],["2022-07-13",40.0138,41.9369,39.605,41.3423,1184100.0],["2022-07-14",39.4285,40.5619,38.2486,40.4133,1173300.0],["2022-07-15",41.4724,41.5374,39.9952,40.7942,1354000.0],["2022-07-18",42.0484,43.7486,41.6396,42.5315,1269900.0],["2022-07-19",42.2435,44.6033,42.1134,44.5104,884500.0],["2022-07-20",44.1295,46.5728,43.8415,46.4799,1003500.0],["2022-07-21",44.7519,45.4859,43.4884,45.4394,1027500.0],["2022-07-22",45.458,46.3034,43.8415,44.371,1053800.0],["2022-07-25",45.681,48.0036,45.0492,47.7063,1276800.0],["2022-07-26",48.2544,48.561,46.257,47.6505,2085000.0],["2022-07-27",47.8363,52.24,47.8363,51.7569,3037000.0],["2022-07-28",53.0297,53.5314,50.6513,52.5559,1456700.0],["2022-07-29",54.2003,54.4232,52.8067,53.68,1352300.0],["2022-08-01",52.4072,53.2898,50.9951,52.8346,1138900.0],["2022-08-02",52.8532,53.6893,52.0263,53.0761,1009100.0],["2022-08-03",53.7729,53.8008,50.3076,51.2645,1058900.0],["2022-08-04",50.7442,51.3667,47.9943,48.2451,1169800.0],["2022-08-05",47.3347,50.7257,47.2417,49.9267,656900.0],["2022-08-08",49.7502,50.93,49.2671,50.2983,773000.0],["2022-08-09",51.2273,51.8405,50.3633,51.0322,896400.0],["2022-08-10",51.3667,53.4385,50.224,53.1969,1456200.0],["2022-08-11",54.7856,56.5043,54.4976,55.9747,1473400.0],["2022-08-12",55.7053,56.6065,54.3118,56.4671,743300.0],["2022-08-15",53.5964,54.8599,52.4908,54.5161,947300.0],["2022-08-16",55.0094,55.9028,52.7293,52.9806,968600.0],["2022-08-17",52.9434,54.33,52.3385,53.8368,853000.0],["2022-08-18",54.5161,56.517,54.5161,56.3681,1052000.0],["2022-08-19",55.8842,56.3774,54.9722,55.4561,1042400.0],["2022-08-22",54.2463,55.4468,52.7293,55.3351,777300.0],["2022-08-23",56.5263,59.0111,56.4426,57.1591,1262800.0],["2022-08-24",57.4755,58.5178,56.9544,58.3317,1428300.0],["2022-08-25",58.9273,59.3089,57.6058,58.3783,705400.0],["2022-08-26",57.9874,58.2573,56.6659,57.2429,880900.0],["2022-08-29",56.759,59.4112,56.182,58.341,1121000.0],["2022-08-30",56.8706,56.8706,54.3952,55.4096,850100.0],["2022-08-31",53.7716,56.061,52.5804,55.4654,1047400.0],["2022-09-01",54.3859,54.6464,52.8131,53.5576,1064500.0],["2022-09-02",55.8004,56.0052,53.6507,54.3207,1248800.0],["2022-09-06",54.9629,55.242,53.0551,53.3715,1093200.0],["2022-09-07",51.7057,52.4315,50.4958,52.1524,1156300.0],["2022-09-08",52.5525,52.6828,51.4358,52.5804,817100.0],["2022-09-09",53.7437,54.7116,53.0364,54.2742,1013900.0],["2022-09-12",55.3165,56.3216,54.5627,55.3351,949300.0],["2022-09-13",54.2649,55.5584,53.995,54.2742,927600.0],["2022-09-14",55.3072,58.22,55.2793,57.2615,1688300.0],["2022-09-15",55.4468,56.1541,54.2649,54.5068,1027100.0],["2022-09-16",54.8791,54.9256,51.1659,52.8596,2629100.0],["2022-09-19",50.6354,52.8317,50.4214,52.4315,986200.0],["2022-09-20",52.2547,52.2547,50.6634,51.5474,1006500.0],["2022-09-21",52.8876,53.2691,50.5982,50.5982,1309800.0],["2022-09-22",51.7057,52.3106,49.8723,49.984,916700.0],["2022-09-23",47.2666,47.3689,45.2657,45.9637,1966700.0],["2022-09-26",45.3495,45.4611,42.2505,42.2598,1766700.0],["2022-09-27",43.2742,43.5999,42.0457,42.5204,1253200.0],["2022-09-28",42.9205,45.638,42.3808,45.517,1893000.0],["2022-09-29",45.1168,45.7869,43.8512,45.7496,1822300.0],["2022-09-30",45.1261,46.671,44.8562,45.5263,1865000.0],["2022-10-03",48.1041,50.5331,47.8808,50.0864,1562900.0],["2022-10-04",51.808,53.5297,51.1007,53.4738,1310300.0],["2022-10-05",53.539,56.275,53.0644,55.94,1471600.0],["2022-10-06",55.5119,58.8063,55.5119,58.2107,1581300.0],["2022-10-07",58.1642,59.8486,57.336,57.8664,1405500.0],["2022-10-10",58.1456,59.3182,56.6659,57.1777,1041900.0],["2022-10-11",55.9586,57.4104,54.8698,55.9214,1166700.0],["2022-10-12",55.5584,57.7733,54.9535,57.3639,1449200.0],["2022-10-13",56.1261,59.4299,55.6515,59.0948,1376700.0],["2022-10-14",58.0246,58.8156,55.7073,55.8842,950500.0],["2022-10-17",57.3546,58.5551,56.731,57.6803,1401900.0],["2022-10-18",58.0618,59.0576,56.9172,57.6058,1389700.0],["2022-10-19",57.6058,60.9933,57.3825,60.6862,1611400.0],["2022-10-20",61.3656,61.8774,59.4299,60.1185,1027600.0],["2022-10-21",60.7234,62.6964,59.8579,62.6498,1482500.0],["2022-10-24",62.594,63.6177,61.5331,62.0821,1175600.0],["2022-10-25",62.017,63.6084,61.4493,63.0965,1176300.0],["2022-10-26",62.8174,65.8419,62.7801,63.413,2129000.0],["2022-10-27",64.7623,65.1439,61.3283,61.4586,1508900.0],["2022-10-28",62.4823,62.7615,59.3182,61.3469,1006500.0],["2022-10-31",60.9095,62.9197,60.6769,61.8402,919500.0],["2022-11-01",63.3199,64.3156,62.6219,63.7107,1512700.0],["2022-11-02",63.0128,65.1346,62.2776,62.6964,1412900.0],["2022-11-03",61.7936,64.6321,61.4586,63.7294,1012800.0],["2022-11-04",65.2556,67.6659,64.1109,65.7302,1547400.0],["2022-11-07",66.4282,68.6617,66.1769,68.2801,1432100.0],["2022-11-08",67.9358,68.336,65.7953,67.2564,1009400.0],["2022-11-09",65.4578,65.4578,60.8728,61.0126,1365600.0],["2022-11-10",63.2492,64.5353,61.8793,63.6779,1227800.0],["2022-11-11",65.4019,66.9489,64.9453,65.4858,1100200.0],["2022-11-14",65.0478,66.7998,64.5539,64.5725,763100.0],["2022-11-15",65.2248,66.9209,64.2463,66.4457,880200.0],["2022-11-16",65.1596,65.6815,63.8363,64.3768,768600.0],["2022-11-17",63.184,64.1625,62.1216,64.0879,657200.0],["2022-11-18",62.7832,63.1933,59.8756,63.0721,879100.0],["2022-11-21",61.2922,62.0191,58.0211,61.6463,1279600.0],["2022-11-22",63.0908,64.3023,62.28,64.237,586500.0],["2022-11-23",62.9417,63.3051,61.4599,62.1961,556700.0],["2022-11-25",62.951,63.5847,61.9445,62.0097,237100.0],["2022-11-28",59.7545,60.8355,58.6176,60.09,798800.0],["2022-11-29",61.5251,61.8979,60.1086,61.1803,576600.0],["2022-11-30",62.3359,62.5316,60.2671,61.842,929700.0],["2022-12-01",62.4477,62.9603,60.9753,61.1897,768900.0],["2022-12-02",60.9101,61.814,60.5,61.3574,920900.0],["2022-12-05",62.69,62.8112,56.4089,57.2756,1040000.0],["2022-12-06",57.0147,58.3566,54.5637,55.2534,1117700.0],["2022-12-07",55.4956,56.6605,54.4239,55.0111,651200.0],["2022-12-08",56.3623,56.8935,52.849,53.0913,990300.0],["2022-12-09",53.1193,53.6318,50.9758,51.0038,1105900.0],["2022-12-12",51.4884,53.1752,51.069,52.877,1107200.0],["2022-12-13",54.6476,55.011,53.1845,53.958,1062100.0],["2022-12-14",54.4053,55.1508,53.2404,53.753,1123600.0],["2022-12-15",52.8956,53.6132,51.768,52.9142,1086500.0],["2022-12-16",51.4418,52.3085,50.0533,51.33,2428900.0],["2022-12-19",52.439,52.6719,50.0253,50.8361,1078300.0],["2022-12-20",50.5285,52.3178,50.4353,51.7587,761300.0],["2022-12-21",53.315,53.8182,52.2246,53.4454,811800.0],["2022-12-22",53.1659,53.4827,49.7457,51.0784,898900.0],["2022-12-23",51.74,53.5107,51.6189,53.2218,797100.0],["2022-12-27",53.6598,53.8089,52.7558,53.6691,779500.0],["2022-12-28",53.4641,53.4641,51.33,51.535,826500.0],["2022-12-29",51.097,53.5479,50.8361,53.3522,768000.0],["2022-12-30",52.9888,53.7343,52.5321,53.3429,1414400.0],["2023-01-03",52.8024,53.0354,49.1493,49.5407,1275300.0],["2023-01-04",48.5529,50.659,48.2174,50.1185,930000.0],["2023-01-05",49.9228,50.6963,49.1679,49.7084,658000.0],["2023-01-06",50.8174,51.3952,50.1092,51.0877,584600.0],["2023-01-09",52.3364,53.4827,52.3364,52.4855,641400.0],["2023-01-10",52.5787,53.5013,51.7027,53.0168,640000.0],["2023-01-11",53.8834,54.4612,52.7558,53.8555,695500.0],["2023-01-12",54.6942,56.5487,54.5171,55.9057,1076500.0],["2023-01-13",55.9616,56.1387,55.1881,55.915,804100.0],["2023-01-17",56.148,56.6512,55.477,55.8871,610500.0],["2023-01-18",56.5953,58.0118,54.9645,54.9831,998800.0],["2023-01-19",54.4426,56.6326,54.191,56.4182,791200.0],["2023-01-20",56.9774,57.5272,55.7939,57.4713,641200.0],["2023-01-23",58.0584,59.2326,57.695,58.1516,766200.0],["2023-01-24",58.2728,59.624,57.5459,59.1301,1741900.0],["2023-01-25",59.4563,61.609,58.8599,61.4879,1523600.0],["2023-01-26",62.2986,64.2277,61.7115,64.06,1458400.0],["2023-01-27",64.2184,64.6843,62.3173,62.6994,1591100.0],["2023-01-30",61.4506,61.8886,59.7545,59.9409,975200.0],["2023-01-31",60.0061,61.8047,59.7825,61.6556,857800.0],["2023-02-01",60.9194,61.7861,58.338,59.9968,1269700.0],["2023-02-02",60.0154,60.1645,56.3716,57.2476,1344100.0],["2023-02-03",56.9867,59.9316,56.7165,57.9373,1149700.0],["2023-02-06",57.7882,58.3939,55.9616,56.4182,894400.0],["2023-02-07",57.0799,59.6334,56.586,59.5681,986800.0],["2023-02-08",58.9997,59.7731,58.5057,58.8599,666900.0],["2023-02-09",59.1208,59.1208,56.5953,56.8003,1041700.0],["2023-02-10",57.8534,60.6212,57.5086,60.4162,961800.0],["2023-02-13",59.9595,60.7237,59.2047,60.2298,658100.0],["2023-02-14",59.624,61.2269,59.3817,61.0033,804900.0],["2023-02-15",59.3724,59.9222,57.7229,59.447,978400.0],["2023-02-16",59.0928,59.8663,57.7695,57.8068,779300.0],["2023-02-17",56.9401,56.9401,54.2562,54.9738,1634500.0],["2023-02-21",54.4892,55.5329,53.93,54.0978,1396100.0],["2023-02-22",50.7801,50.7801,47.388,48.8138,5253100.0],["2023-02-23",49.4009,50.7895,48.7858,50.4167,1942100.0],["2023-02-24",49.7719,51.454,49.071,51.4446,1789500.0],["2023-02-27",51.6316,52.6408,50.8653,51.8091,1160300.0],["2023-02-28",52.9305,52.9679,50.2205,50.2672,1552200.0],["2023-03-01",50.0149,51.8932,50.0149,51.725,1032100.0],["2023-03-02",51.3512,53.3791,50.7812,52.9399,1063300.0],["2023-03-03",51.8932,55.0612,51.3979,54.0426,1523800.0],["2023-03-06",53.3604,53.4632,52.1923,53.3978,1831200.0],["2023-03-07",52.9772,53.3697,51.6035,52.0147,958900.0],["2023-03-08",51.6316,52.3885,49.5289,50.4728,1127100.0],["2023-03-09",50.912,51.9867,49.1832,49.2673,1077100.0],["2023-03-10",49.0523,49.7719,47.3328,47.6599,1021600.0],["2023-03-13",46.1086,47.987,45.3049,45.6881,1916500.0],["2023-03-14",46.174,47.0525,43.9219,45.2489,1606000.0],["2023-03-15",42.7818,43.0715,40.3801,41.4174,2753600.0],["2023-03-16",40.1838,42.7444,40.1278,42.6136,1637600.0],["2023-03-17",42.4734,42.4734,40.2586,40.6044,3141300.0],["2023-03-20",41.38,43.0061,41.0903,42.5762,1862400.0],["2023-03-21",44.0621,45.09,43.9499,44.6695,1778100.0],["2023-03-22",44.9218,44.9218,42.7257,42.7818,1620600.0],["2023-03-23",43.1369,43.8938,41.5482,42.0528,1967900.0],["2023-03-24",40.8941,42.0622,40.4922,41.7071,3415000.0],["2023-03-27",42.6603,44.034,41.7445,43.7443,1269700.0],["2023-03-28",43.4826,44.4639,43.2864,43.8284,1054300.0],["2023-03-29",44.6227,44.9124,43.7443,44.4826,1135200.0],["2023-03-30",44.9592,45.0059,43.8471,44.4732,2076100.0],["2023-03-31",44.8377,45.062,44.2116,44.5293,1271700.0],["2023-04-03",47.3235,48.5196,46.5946,47.9122,2489000.0],["2023-04-04",48.4636,48.4636,45.847,46.8843,1443300.0],["2023-04-05",46.5385,47.23,45.9684,47.1833,1067600.0],["2023-04-06",46.8562,47.7066,46.3329,47.1646,1092100.0],["2023-04-10",47.7534,49.7158,47.4637,48.7159,1402900.0],["2023-04-11",49.1177,49.1831,48.0991,48.8841,1474900.0],["2023-04-12",49.2486,49.4822,48.4262,48.4449,903600.0],["2023-04-13",48.529,49.6037,48.3421,48.9402,885200.0],["2023-04-14",49.099,49.9588,48.8093,49.342,1160500.0],["2023-04-17",49.3233,49.6784,48.23,48.3701,935300.0],["2023-04-18",48.1272,48.3421,47.445,47.8935,789200.0],["2023-04-19",46.9871,47.5945,46.2862,47.501,1374800.0],["2023-04-20",46.445,46.8095,46.0899,46.7908,1320400.0],["2023-04-21",47.0151,47.1085,45.8096,45.9124,761700.0],["2023-04-24",45.7909,47.8468,45.7909,47.4917,1198900.0],["2023-04-25",46.5665,46.987,45.6974,45.8563,1773300.0],["2023-04-26",46.3329,47.174,43.52,44.2303,2416400.0],["2023-04-27",44.4919,44.7255,43.3612,44.4078,1203800.0],["2023-04-28",44.3144,46.5198,44.006,45.8189,1197000.0],["2023-05-01",44.8938,46.0899,44.6414,45.333,1146800.0],["2023-05-02",44.1275,44.4265,41.8846,42.0715,1168300.0],["2023-05-03",41.1183,41.7351,40.3053,40.4548,2153400.0],["2023-05-04",40.6417,41.408,39.2867,39.6138,1426000.0],["2023-05-05",41.5015,42.2678,41.1838,41.7725,1074200.0],["2023-05-08",43.7724,43.8751,41.6417,42.1557,989300.0],["2023-05-09",41.5763,42.193,41.0249,41.2305,1058400.0],["2023-05-10",41.5681,41.5681,40.3866,41.1648,728200.0],["2023-05-11",40.1896,40.7147,39.5239,40.6585,1162500.0],["2023-05-12",41.0711,41.5118,39.8146,40.921,885100.0],["2023-05-15",41.3618,42.0557,40.9304,41.5681,883700.0],["2023-05-16",41.1742,41.6431,39.9458,39.9458,760800.0],["2023-05-17",40.6679,41.5868,39.8708,41.4274,1182700.0],["2023-05-18",40.8367,41.99,40.4334,41.8963,774300.0],["2023-05-19",42.6089,42.8527,41.9338,42.5151,1037900.0],["2023-05-22",42.5714,44.4937,42.5245,44.0342,1831200.0],["2023-05-23",44.3999,45.5345,44.053,44.3343,1064700.0],["2023-05-24",45.0094,46.4441,44.6812,45.6564,1727300.0],["2023-05-25",44.4468,44.4468,42.9183,43.0309,1141800.0],["2023-05-26",43.556,43.6685,42.5901,43.3872,723600.0],["2023-05-30",42.4964,42.7402,41.4649,42.1869,896200.0],["2023-05-31",41.2867,41.7837,40.5178,41.2305,1598200.0],["2023-06-01",41.4368,43.0402,41.2211,42.2151,878000.0],["2023-06-02",43.6404,44.7562,43.2559,44.3811,1261100.0],["2023-06-05",45.3001,45.6658,43.6966,43.931,1082200.0],["2023-06-06",43.0402,45.8252,42.8621,45.8158,1301300.0],["2023-06-07",46.1815,48.7508,46.1159,48.507,2640600.0],["2023-06-08",47.8975,48.4507,47.3818,48.2913,1369800.0],["2023-06-09",48.0475,48.7508,47.2224,47.6349,1103100.0],["2023-06-12",46.4066,47.7756,46.0596,46.7254,1168100.0],["2023-06-13",47.8694,49.0415,47.4943,48.1319,1531700.0],["2023-06-14",48.7602,49.0696,46.2659,46.6785,1161900.0],["2023-06-15",46.8567,47.935,46.8567,47.2036,1338000.0],["2023-06-16",47.7475,47.7756,46.5097,46.8379,2115800.0],["2023-06-20",46.1346,46.144,44.7844,45.7033,1315900.0],["2023-06-21",45.7877,47.2786,45.4032,47.0442,980900.0],["2023-06-22",46.0034,46.1721,45.2344,45.9565,1154400.0],["2023-06-23",45.1219,47.1473,45.0188,46.5472,5789000.0],["2023-06-26",46.6035,47.5318,46.5941,46.8191,1113100.0],["2023-06-27",46.7723,47.5599,46.1815,47.0348,1243400.0],["2023-06-28",47.1098,47.71,46.5753,47.0536,2585200.0],["2023-06-29",47.3911,48.6101,47.0254,48.5164,1272200.0],["2023-06-30",48.8352,49.6791,48.1225,49.0602,2278700.0],["2023-07-03",49.0415,49.7729,48.7789,49.0509,595600.0],["2023-07-05",49.3791,49.4072,48.4695,48.6102,1421300.0],["2023-07-06",48.0944,48.4414,46.0596,47.1286,884400.0],["2023-07-07",46.9504,48.9196,46.9504,48.2445,3210100.0],["2023-07-10",47.9163,49.0227,47.8225,49.004,1285300.0],["2023-07-11",49.4635,50.5606,49.1915,50.4855,1313400.0],["2023-07-12",51.0857,51.1513,49.9792,50.4949,2647300.0],["2023-07-13",50.6543,52.6985,50.5231,51.7514,1925600.0],["2023-07-14",51.1232,51.3482,48.9008,48.9759,1724800.0],["2023-07-17",48.7602,49.7354,48.6664,49.3134,1370000.0],["2023-07-18",49.4353,52.0796,49.2759,51.9015,1650200.0],["2023-07-19",51.9484,52.7079,51.5264,52.1171,1398200.0],["2023-07-20",52.9329,52.9329,50.9731,52.0796,1015300.0],["2023-07-21",52.511,52.6329,51.517,52.3516,1334800.0],["2023-07-24",52.4453,54.0113,52.3516,53.1861,1263200.0],["2023-07-25",53.1674,54.1894,52.4172,53.0173,1719200.0],["2023-07-26",52.0421,52.0421,49.0509,49.4728,5261700.0],["2023-07-27",50.5418,51.9296,49.154,49.9229,2633900.0],["2023-07-28",50.4105,50.6356,49.651,50.4199,1433000.0],["2023-07-31",51.1044,52.1734,50.8044,52.164,1384100.0],["2023-08-01",51.4889,52.8954,50.3543,52.7454,1647200.0],["2023-08-02",51.6389,52.436,50.6731,51.9202,1219200.0],["2023-08-03",52.6891,54.2832,51.8171,53.8331,1393800.0],["2023-08-04",54.3864,54.7896,53.4205,54.7239,1362700.0],["2023-08-07",54.8552,55.2115,54.1707,54.949,895700.0],["2023-08-08",53.3361,55.5116,53.083,55.2584,1035400.0],["2023-08-09",55.9804,56.9181,55.1646,55.3334,1299800.0],["2023-08-10",55.3334,55.8505,54.0267,54.478,1053800.0],["2023-08-11",54.3463,55.7095,54.0643,55.1172,936000.0],["2023-08-14",54.525,55.8223,54.0643,55.7283,880800.0],["2023-08-15",55.1924,55.2112,54.0737,54.3557,839200.0],["2023-08-16",55.0984,56.4521,55.0044,55.2582,2492000.0],["2023-08-17",56.3957,57.2982,56.0855,56.753,1887900.0],["2023-08-18",55.9915,57.3828,55.9915,57.3358,1501100.0],["2023-08-21",57.7401,58.6989,57.2136,57.8811,1479500.0],["2023-08-22",57.9281,58.5673,57.0632,57.2324,1330800.0],["2023-08-23",56.612,57.317,55.8129,57.1196,889200.0],["2023-08-24",56.3487,57.5614,56.2453,56.3581,990900.0],["2023-08-25",57.2324,57.411,56.1795,57.1854,1600900.0],["2023-08-28",57.8341,58.3323,57.1478,57.4298,910900.0],["2023-08-29",57.3452,58.2101,56.8752,57.9093,801500.0],["2023-08-30",58.2383,59.169,57.8247,58.9246,1278700.0],["2023-08-31",59.0186,59.8834,58.3417,59.6954,1131500.0],["2023-09-01",60.1655,60.8517,60.0621,60.6731,1065700.0],["2023-09-05",60.8705,61.5192,59.6954,59.7424,1214100.0],["2023-09-06",59.545,60.6261,59.1972,60.0715,922300.0],["2023-09-07",59.7424,60.2219,58.4545,59.0844,1348300.0],["2023-09-08",59.4322,59.9493,59.0186,59.545,1268500.0],["2023-09-11",59.7612,59.9587,56.8846,57.458,1709600.0],["2023-09-12",58.2853,59.5826,58.1161,59.404,1470500.0],["2023-09-13",59.7988,59.9022,58.0221,58.9058,1071200.0],["2023-09-14",60.0527,60.3441,58.8212,59.1126,1068700.0],["2023-09-15",58.3981,59.0562,57.5802,57.8717,2699000.0],["2023-09-18",59.2254,59.2254,57.458,57.6272,1220200.0],["2023-09-19",58.3605,58.6143,56.0009,56.6872,1307100.0],["2023-09-20",56.2547,56.9974,54.4874,54.5532,1620700.0],["2023-09-21",54.6284,54.995,53.6977,53.9985,1043200.0],["2023-09-22",54.5814,54.9386,53.4533,53.8293,1005600.0],["2023-09-25",53.8293,55.0796,53.6037,54.8728,750900.0],["2023-09-26",54.2711,55.465,54.2711,55.136,1206300.0],["2023-09-27",56.2265,58.2289,56.0103,57.5896,2723700.0],["2023-09-28",57.0632,57.9939,56.7342,57.0632,1622800.0],["2023-09-29",57.2888,57.2888,55.5308,55.9163,1099900.0],["2023-10-02",55.9633,56.0385,52.8516,53.3217,1433300.0],["2023-10-03",53.0302,53.6507,52.5038,53.4533,727000.0],["2023-10-04",52.9174,53.096,50.2194,50.9526,1354800.0],["2023-10-05",50.1818,51.15,49.9561,50.4168,1117300.0],["2023-10-06",51.1501,53.143,50.1066,52.1183,1576700.0],["2023-10-09",54.2617,56.4051,54.0549,55.7941,1304100.0],["2023-10-10",55.7941,56.6495,55.6437,56.1419,1026900.0],["2023-10-11",55.277,56.2077,54.4497,55.7659,1184300.0],["2023-10-12",57.9563,57.9563,56.2077,57.0068,1952000.0],["2023-10-13",58.2571,60.4757,58.2477,59.7048,1614500.0],["2023-10-16",60.3347,60.3817,59.3006,60.1467,980800.0],["2023-10-17",60.1937,61.6884,60.1937,61.021,1586400.0],["2023-10-18",61.3876,61.8294,60.5415,61.4158,1557700.0],["2023-10-19",60.8423,63.3148,60.2783,62.7789,2034200.0],["2023-10-20",62.9105,63.6532,61.0868,61.1056,1964600.0],["2023-10-23",60.1843,61.6038,59.451,59.9492,1632500.0],["2023-10-24",60.1843,60.5227,59.0656,59.075,1621000.0],["2023-10-25",60.5979,60.5979,55.5967,57.7589,3695300.0],["2023-10-26",56.6778,57.035,55.7847,56.5085,1539700.0],["2023-10-27",56.7906,57.1572,55.0138,56.7906,1354800.0],["2023-10-30",56.6778,57.3734,55.4932,56.6025,1193500.0],["2023-10-31",56.9316,58.3793,56.1513,57.9939,1940800.0],["2023-11-01",58.0785,58.3511,56.5461,57.2606,1218100.0],["2023-11-02",57.5332,59.5168,57.0632,59.4322,922400.0],["2023-11-03",59.5638,59.8082,57.5802,58.7177,1202200.0],["2023-11-06",59.028,59.169,56.4239,56.7154,1173700.0],["2023-11-07",55.4368,55.5779,53.9703,54.2429,1689500.0],["2023-11-08",53.5379,54.1207,51.9491,52.1183,1733600.0],["2023-11-09",52.7316,53.3826,52.0712,52.2882,1337100.0],["2023-11-10",52.9392,53.6185,52.0334,53.2788,1072600.0],["2023-11-13",53.4675,54.6092,53.0618,54.5054,1414100.0],["2023-11-14",54.8167,55.3262,54.128,54.9677,1237100.0],["2023-11-15",54.7035,56.0621,54.345,55.0149,1109600.0],["2023-11-16",53.9015,54.4676,51.8353,52.9863,1665500.0],["2023-11-17",53.9865,55.0809,53.8638,54.8262,1446400.0],["2023-11-20",55.4394,56.0433,55.0432,55.0903,803600.0],["2023-11-21",54.4393,55.1941,53.6845,55.1752,1277200.0],["2023-11-22",53.1373,55.2696,52.609,55.0337,1192500.0],["2023-11-24",54.8922,56.0338,54.6375,55.2696,314200.0],["2023-11-27",54.7507,54.8356,53.9204,54.3733,844000.0],["2023-11-28",54.6092,55.5243,53.8827,54.6658,841400.0],["2023-11-29",55.0243,55.2885,54.2318,54.7601,962200.0],["2023-11-30",55.5432,56.5433,53.5336,54.6091,1093200.0],["2023-12-01",54.2978,55.8451,53.9959,54.8356,1003200.0],["2023-12-04",54.1657,54.7224,53.6091,54.3733,917700.0],["2023-12-05",54.5054,54.7601,52.7505,52.7693,1048500.0],["2023-12-06",52.0995,52.9863,50.4484,50.4578,1640600.0],["2023-12-07",51.1182,51.4485,49.7408,49.8068,1347600.0],["2023-12-08",50.3163,51.2881,50.0898,51.0616,1455200.0],["2023-12-11",50.6937,51.7598,50.4578,50.7503,1199500.0],["2023-12-12",49.5238,49.6087,48.7973,49.1464,1239800.0],["2023-12-13",49.4577,51.2315,49.1935,51.1654,1321400.0],["2023-12-14",52.7033,54.1374,52.6844,53.1184,1548900.0],["2023-12-15",53.4204,53.8827,52.1655,53.0241,2415200.0],["2023-12-18",54.3544,55.3168,54.1657,54.3544,1178600.0],["2023-12-19",54.0619,55.0903,53.326,54.8073,1415100.0],["2023-12-20",54.9865,55.6092,53.5524,53.7223,1327900.0],["2023-12-21",53.9015,54.4488,53.543,54.3827,780800.0],["2023-12-22",54.9016,55.4111,54.2412,54.3544,804000.0],["2023-12-26",55.0337,56.4395,54.6563,55.9112,982300.0],["2023-12-27",55.8451,56.2508,53.1467,55.6375,1222500.0],["2023-12-28",55.1186,55.6376,54.194,54.2412,985900.0],["2023-12-29",54.3827,54.5525,53.5713,53.6468,1353800.0],["2024-01-02",54.2695,55.3828,53.8544,54.1374,922500.0],["2024-01-03",53.977,55.2885,53.5524,54.6752,1104300.0],["2024-01-04",55.6187,55.6376,52.2033,52.307,1261900.0],["2024-01-05",52.7316,53.0618,51.9202,52.8448,912000.0],["2024-01-08",51.0239,52.4863,49.8162,52.4863,1284000.0],["2024-01-09",52.5523,52.7505,50.8635,51.4862,1115400.0],["2024-01-10",51.5145,51.7315,50.7786,51.6843,1158900.0],["2024-01-11",51.8164,52.2316,50.9862,51.5711,892700.0],["2024-01-12",53.109,53.3354,51.8825,52.2127,906900.0],["2024-01-16",51.9013,52.09,50.3729,50.5333,1319000.0],["2024-01-17",49.7785,50.3351,49.3539,50.0521,1037700.0],["2024-01-18",50.0521,50.6371,49.4766,50.5144,878100.0],["2024-01-19",50.4201,50.5238,49.5049,50.4672,1149900.0],["2024-01-22",50.4012,51.3258,49.7879,50.8352,1209800.0],["2024-01-23",50.6371,51.4202,50.0521,50.4578,1112500.0],["2024-01-24",51.1182,51.59,50.6371,51.0805,860500.0],["2024-01-25",51.7221,52.3165,50.7314,52.2316,1095000.0],["2024-01-26",52.307,52.7316,51.4862,52.2693,724000.0],["2024-01-29",52.0523,52.4863,51.2598,52.4391,862100.0],["2024-01-30",51.7032,53.6185,51.7032,53.5147,1171300.0],["2024-01-31",53.4581,53.4581,51.7598,51.7881,935200.0],["2024-02-01",52.1938,52.5618,50.0898,51.0145,1363400.0],["2024-02-02",50.6937,50.8729,49.8728,50.2219,916500.0],["2024-02-05",49.7596,50.4955,48.986,49.8917,983600.0],["2024-02-06",50.0993,51.3447,50.0049,50.7031,824200.0],["2024-02-07",50.8446,51.3635,50.4578,51.2503,608000.0],["2024-02-08",51.1843,52.3636,51.1843,52.2882,1100000.0],["2024-02-09",52.241,52.826,51.3541,51.5617,1008200.0],["2024-02-12",51.8164,53.8261,51.8164,53.4015,1399200.0],["2024-02-13",52.6656,53.5336,52.2127,52.9203,1951600.0],["2024-02-14",53.4487,54.7035,52.7976,53.0996,1566300.0],["2024-02-15",53.26,56.3357,53.26,55.647,1607100.0],["2024-02-16",55.7979,56.9113,55.2318,55.9772,1548800.0],["2024-02-20",55.7696,56.2508,55.0054,55.4206,2939100.0],["2024-02-21",56.0338,58.3548,55.7791,57.1283,3107300.0],["2024-02-22",56.1533,58.4157,56.1533,57.4501,1955000.0],["2024-02-23",56.8064,57.6016,56.0113,57.4785,949900.0],["2024-02-26",57.2324,58.1033,56.6455,57.9802,1054900.0],["2024-02-27",58.5009,59.0783,58.0465,58.8795,1575600.0],["2024-02-28",58.6902,59.5705,58.3873,59.3528,1302300.0],["2024-02-29",59.8451,60.1101,59.0499,59.7788,1313600.0],["2024-03-01",60.5834,61.5016,60.3846,60.9999,1203700.0],["2024-03-04",61.53,61.53,59.3907,59.4569,1021300.0],["2024-03-05",59.2771,60.4982,58.9174,59.5043,1119800.0],["2024-03-06",60.6213,61.2934,59.6841,60.2048,1170300.0],["2024-03-07",60.4225,61.8613,59.9113,60.9715,1418800.0],["2024-03-08",60.9053,62.0033,60.8295,61.0283,1062700.0],["2024-03-11",60.29,61.3786,60.0438,61.2744,949000.0],["2024-03-12",61.2839,61.4827,60.6781,61.4543,750500.0],["2024-03-13",62.1075,62.7796,61.8424,62.7228,1353500.0],["2024-03-14",63.0635,63.2813,62.3157,62.8458,983500.0],["2024-03-15",62.7322,63.5936,62.4577,63.0067,2854400.0],["2024-03-18",63.3381,63.3854,62.2779,62.95,1151400.0],["2024-03-19",62.7512,64.209,62.7512,63.7167,1110200.0],["2024-03-20",63.499,64.5781,63.1866,64.0764,1008000.0],["2024-03-21",64.1995,65.2029,63.906,64.9852,1283900.0],["2024-03-22",64.9378,65.3165,63.9912,64.2373,792700.0],["2024-03-25",64.6444,65.6951,64.6444,64.8905,836400.0],["2024-03-26",62.8553,63.6221,61.5679,61.6342,4254000.0],["2024-03-27",61.3312,62.3063,61.0567,61.9087,2308700.0],["2024-03-28",62.5713,63.3854,62.0128,63.2055,2727500.0],["2024-04-01",63.6504,63.9155,62.5713,63.8776,1274700.0],["2024-04-02",64.4645,64.4835,62.7796,63.357,1973100.0],["2024-04-03",63.4327,65.0136,63.4327,64.8148,1926200.0],["2024-04-04",65.1934,65.9413,65.0136,65.4869,2342100.0],["2024-04-05",65.5721,66.7648,65.0514,66.2347,1716300.0],["2024-04-08",66.2442,66.4619,65.2408,65.2597,1265900.0],["2024-04-09",65.733,66.0265,64.7296,65.0609,1257600.0],["2024-04-10",64.8053,66.5944,64.4077,66.4051,1818700.0],["2024-04-11",66.7838,66.7838,65.2692,65.8466,1294100.0],["2024-04-12",66.566,67.2855,64.474,64.8716,1492900.0],["2024-04-15",64.7485,65.307,63.9439,63.9912,1214500.0],["2024-04-16",63.3286,64.1048,62.0601,63.3854,2582200.0],["2024-04-17",63.1582,63.6031,61.7288,62.1453,1578700.0],["2024-04-18",62.8174,63.1487,60.9053,61.2839,1690500.0],["2024-04-19",61.1324,62.2589,60.7917,61.1608,1494800.0],["2024-04-22",61.1798,61.7288,60.2521,61.2271,1378200.0],["2024-04-23",60.7443,62.0412,60.2237,61.6626,1410400.0],["2024-04-24",63.8871,63.906,61.0094,61.8045,3107300.0],["2024-04-25",61.8613,62.4009,60.7159,62.0791,1275000.0],["2024-04-26",61.53,62.382,61.1703,62.1075,892700.0],["2024-04-29",61.8613,62.808,61.7572,62.6186,1192200.0],["2024-04-30",62.2684,62.3441,58.9174,58.9742,1594100.0],["2024-05-01",59.031,59.2487,57.1567,57.8193,1272000.0],["2024-05-02",58.3873,59.2298,57.6489,58.7943,1317300.0],["2024-05-03",59.2108,60.0154,58.6713,59.9019,1402600.0],["2024-05-06",60.4698,61.2176,60.4698,60.6591,943000.0],["2024-05-07",60.6402,61.7856,60.6118,60.6781,1209800.0],["2024-05-08",60.0817,60.9147,59.6652,60.8106,939300.0],["2024-05-09",60.9526,61.7856,60.7254,61.53,837200.0],["2024-05-10",61.9371,62.2021,60.0249,60.555,754500.0],["2024-05-13",61.0378,61.0378,59.438,59.5137,1025200.0],["2024-05-14",59.8734,60.2805,59.3244,60.0912,905700.0],["2024-05-15",59.8734,60.432,58.728,59.9397,999200.0],["2024-05-16",59.9587,60.0537,58.5248,58.5438,1167400.0],["2024-05-17",58.8572,59.2465,58.6482,58.9521,1014500.0],["2024-05-20",59.0471,59.4269,58.8761,59.2655,1037300.0],["2024-05-21",58.8856,59.9872,58.6672,59.351,1160800.0],["2024-05-22",58.5723,58.6482,57.1668,57.5752,1187200.0],["2024-05-23",58.0025,58.6862,56.711,57.0339,1001700.0],["2024-05-24",57.6132,57.974,57.2998,57.5372,1133600.0],["2024-05-28",58.0215,59.313,57.936,58.9141,1310500.0],["2024-05-29",58.9711,59.6738,58.4488,58.6103,1686600.0],["2024-05-30",58.7147,60.0822,58.7052,59.0376,1691900.0],["2024-05-31",59.3035,60.2911,59.0471,60.2531,1409300.0],["2024-06-03",60.6234,60.6424,56.0653,56.2267,2207400.0],["2024-06-04",55.2961,55.7329,54.1091,54.9352,1921100.0],["2024-06-05",55.2296,55.5715,54.6883,54.8878,1465400.0],["2024-06-06",54.8973,55.6,54.8878,55.486,932600.0],["2024-06-07",55.1916,55.7994,54.4699,55.1252,1167600.0],["2024-06-10",55.0302,57.2428,54.8213,56.9104,1794300.0],["2024-06-11",56.5306,57.1953,55.8089,56.6066,1265400.0],["2024-06-12",58.4488,58.6862,55.7234,56.2267,2922300.0],["2024-06-13",56.3407,56.3407,53.8337,54.2135,2308500.0],["2024-06-14",54.3845,54.4889,52.96,53.0455,1472300.0],["2024-06-17",53.131,53.4728,52.3618,53.3399,1212600.0],["2024-06-18",53.8717,55.2011,53.7197,54.185,2132200.0],["2024-06-20",54.0236,55.0777,53.8907,54.7358,1135700.0],["2024-06-21",55.2106,55.4385,54.0711,54.223,3389500.0],["2024-06-24",54.6219,56.8535,54.6029,56.2932,1300700.0],["2024-06-25",55.9988,56.4546,55.2771,56.3502,1563800.0],["2024-06-26",56.2362,56.2362,55.2676,55.7234,1336600.0],["2024-06-27",55.9418,56.6351,55.505,56.6256,1964900.0],["2024-06-28",57.5752,57.8411,56.4261,56.5971,15904500.0],["2024-07-01",56.8915,57.6606,56.0748,56.673,1425800.0],["2024-07-02",57.3093,57.9075,56.5686,56.9104,1403200.0],["2024-07-03",57.3283,57.8031,56.8915,57.4612,1068000.0],["2024-07-05",57.1383,57.4042,54.8688,55.2676,1851400.0],["2024-07-08",54.9827,56.1887,54.9827,56.0653,1068800.0],["2024-07-09",55.2676,56.9104,55.1062,55.5905,1602500.0],["2024-07-10",55.5715,57.0909,55.5525,57.0529,1243900.0],["2024-07-11",57.1668,58.6482,57.0624,58.5438,1623800.0],["2024-07-12",59.1136,59.237,58.6292,58.8477,1302000.0],["2024-07-15",59.4269,61.9339,59.1325,61.2122,2210300.0],["2024-07-16",60.8893,61.801,60.6424,61.5826,1418900.0],["2024-07-17",62.2473,63.5198,61.4591,61.9339,1899800.0],["2024-07-18",62.0669,62.7031,61.4876,61.7535,1582000.0],["2024-07-19",61.5921,61.668,60.5665,60.8324,1503900.0],["2024-07-22",60.424,60.5949,59.2655,59.5314,1340500.0],["2024-07-23",59.3605,59.5219,57.7651,57.8506,1764600.0],["2024-07-24",60.6994,61.0223,58.031,58.5723,2722100.0],["2024-07-25",58.7812,59.199,57.5752,58.5818,2048200.0],["2024-07-26",58.4868,58.7622,57.5277,58.3444,1675600.0],["2024-07-29",58.7717,59.2085,56.3502,57.1099,1987700.0],["2024-07-30",57.1004,57.7366,56.5781,57.3093,1303400.0],["2024-07-31",58.5438,59.0756,58.0405,58.3823,1502100.0],["2024-08-01",58.2969,58.7717,55.6095,56.1602,1363900.0],["2024-08-02",54.9163,55.2771,51.0513,51.83,2139500.0],["2024-08-05",49.7598,50.5765,48.231,50.2631,1815500.0],["2024-08-06",50.4436,51.3647,49.9972,50.5195,1517000.0],["2024-08-07",51.944,52.9126,50.529,50.9469,1396300.0],["2024-08-08",51.6116,53.074,51.6116,52.6847,1294400.0],["2024-08-09",52.6846,53.4728,52.4662,52.8746,1267700.0],["2024-08-12",53.2259,53.7387,52.7037,53.2449,1243500.0],["2024-08-13",52.7226,53.1595,52.0199,52.8271,1125200.0],["2024-08-14",53.0835,53.1595,52.2953,52.8176,1716900.0],["2024-08-15",53.2941,54.8381,53.2941,54.7046,1590700.0],["2024-08-16",53.9994,54.209,53.3513,53.8564,873200.0],["2024-08-19",54.1804,55.124,54.0851,54.4187,880100.0],["2024-08-20",54.19,54.4282,52.6079,53.3037,1090700.0],["2024-08-21",54.2948,54.2948,53.0368,53.3227,974700.0],["2024-08-22",53.3227,53.8183,52.8748,53.1416,835400.0],["2024-08-23",53.5991,54.7809,53.3132,54.5807,1145300.0],["2024-08-26",55.6577,56.5917,55.0858,55.4003,1062100.0],["2024-08-27",55.2193,55.2193,54.0947,54.495,659000.0],["2024-08-28",53.9327,54.7237,53.6182,54.6379,1042600.0],["2024-08-29",55.1144,55.8483,54.4568,55.4003,739600.0],["2024-08-30",54.5712,54.7809,53.3704,54.0566,1185600.0],["2024-09-03",52.6937,52.7128,50.7114,50.8067,1797900.0],["2024-09-04",51.0163,51.2546,49.3581,49.5868,1865800.0],["2024-09-05",50.0538,50.0633,48.8911,49.0531,1493800.0],["2024-09-06",49.0245,49.7774,47.8046,48.2811,1595900.0],["2024-09-09",48.4908,48.4908,47.3662,47.5282,2371000.0],["2024-09-10",47.8141,47.8618,46.5371,46.8992,1795000.0],["2024-09-11",47.1661,47.4424,45.9557,47.1661,1223100.0],["2024-09-12",47.2137,47.9285,46.3655,47.3281,1505500.0],["2024-09-13",47.9285,48.9578,47.452,47.4996,1830300.0],["2024-09-16",48.0619,48.5194,47.4043,48.0333,2159000.0],["2024-09-17",47.8999,49.7297,47.8999,49.5201,1436300.0],["2024-09-18",49.5582,50.2539,48.7767,49.2723,1122400.0],["2024-09-19",50.6828,51.1307,49.5868,49.7488,1312300.0],["2024-09-20",49.4534,49.8727,48.6052,49.7488,2146900.0],["2024-09-23",49.7488,51.064,49.5201,50.0633,1172000.0],["2024-09-24",50.9306,51.1593,49.501,49.5105,1074700.0],["2024-09-25",49.1579,49.5773,47.9571,48.1858,1090800.0],["2024-09-26",46.842,47.6235,44.9359,45.1742,2394300.0],["2024-09-27",46.1082,47.2042,45.8985,47.0422,1694800.0],["2024-09-30",46.7086,47.4139,46.2702,47.0993,1542600.0],["2024-10-01",46.356,48.6242,46.1844,48.1191,1521000.0],["2024-10-02",49.3295,49.5963,48.1382,48.7386,1464000.0],["2024-10-03",48.872,51.0449,48.5099,50.9211,1546700.0],["2024-10-04",51.8741,52.1505,51.2355,51.5405,1425900.0],["2024-10-07",51.693,52.7985,51.5882,52.4459,2895700.0],["2024-10-08",51.207,51.388,49.9204,50.6733,1077500.0],["2024-10-09",49.9299,50.6923,49.6154,50.5589,976800.0],["2024-10-10",50.6542,51.7693,50.2635,51.6549,1214800.0],["2024-10-11",51.226,52.6842,51.207,52.1791,1329100.0],["2024-10-14",51.4929,51.9503,50.6256,51.1498,884000.0],["2024-10-15",49.1865,49.4915,48.2621,48.2811,1900800.0],["2024-10-16",48.6528,49.6821,48.3669,49.3581,1265800.0],["2024-10-17",49.3485,50.1777,48.9673,49.9966,1022700.0],["2024-10-18",49.8441,50.1396,48.8244,49.1198,875900.0],["2024-10-21",49.8536,50.0061,48.3955,48.4241,1144500.0],["2024-10-22",48.8244,48.9768,47.9094,47.9666,1986500.0],["2024-10-23",48.5575,48.9864,47.0231,48.3764,3530800.0],["2024-10-24",49.0245,50.0157,48.567,49.9394,2382300.0],["2024-10-25",50.6065,51.3309,47.6521,49.3962,5064900.0],["2024-10-28",47.8332,48.5956,47.4901,48.3002,2128800.0],["2024-10-29",48.386,48.8911,47.6998,48.1191,1382300.0],["2024-10-30",48.2335,49.482,47.8523,49.2913,1597800.0],["2024-10-31",49.6916,50.5398,49.4534,49.663,2420500.0],["2024-11-01",50.1586,51.0259,48.9006,49.1674,1665800.0],["2024-11-04",49.6726,50.7972,49.3962,50.3302,1480800.0],["2024-11-05",50.3492,50.902,49.8822,50.5684,1256600.0],["2024-11-06",52.6556,55.5147,52.1123,54.676,2181000.0],["2024-11-07",54.7142,55.0001,53.5133,53.885,1371300.0],["2024-11-08",53.6849,53.9708,52.8748,53.9231,938800.0],["2024-11-11",53.8755,54.6093,53.5419,54.5903,1349800.0],["2024-11-12",54.5617,55.448,54.4568,54.5521,1337800.0],["2024-11-13",54.7523,55.8483,53.7325,55.2669,1565500.0],["2024-11-14",55.8673,56.3439,55.0668,56.22,1662000.0],["2024-11-15",56.287,56.6698,54.5738,55.0619,1402800.0],["2024-11-18",55.7318,56.5837,55.4543,56.2965,933900.0],["2024-11-19",55.617,56.3444,55.1576,55.2916,1117300.0],["2024-11-20",55.3777,56.7368,55.3777,56.6411,971700.0],["2024-11-21",57.3015,58.0863,57.0239,57.579,1004000.0],["2024-11-22",57.3302,58.5457,57.1579,58.2969,1449800.0],["2024-11-25",58.4404,58.5649,56.4975,56.6507,1243900.0],["2024-11-26",56.6507,56.9186,55.8467,56.3252,933200.0],["2024-11-27",56.5262,57.5886,56.287,57.0048,947700.0],["2024-11-29",57.3206,57.8662,57.1388,57.4355,589700.0],["2024-12-02",57.6173,57.7322,55.8276,56.3635,1053800.0],["2024-12-03",57.2536,57.2823,56.0764,56.8804,936000.0],["2024-12-04",56.7751,56.8038,54.6695,55.0714,1401100.0],["2024-12-05",55.5883,56.5167,55.4256,55.6074,1054600.0],["2024-12-06",55.2054,55.2054,52.2193,52.9275,1449000.0],["2024-12-09",53.8655,54.9087,53.2338,53.9899,1204300.0],["2024-12-10",55.148,55.148,53.6262,53.8176,1078400.0],["2024-12-11",54.2005,54.9853,53.4635,54.9279,732400.0],["2024-12-12",54.7747,55.0332,53.9325,54.5163,1010600.0],["2024-12-13",54.5163,54.5546,53.9229,54.2579,931000.0],["2024-12-16",53.8176,54.0856,52.9945,53.7602,999600.0],["2024-12-17",53.0807,53.4061,51.8843,53.3008,862800.0],["2024-12-18",53.3199,53.7315,51.0708,51.1282,1001900.0],["2024-12-19",52.248,52.5351,50.2572,50.3338,1170900.0],["2024-12-20",49.9797,51.3005,49.7787,50.7932,2896300.0],["2024-12-23",50.8698,51.1952,50.1998,51.0708,1015600.0],["2024-12-24",51.2431,52.0853,50.6401,51.8365,295300.0],["2024-12-26",51.8365,52.1906,51.1952,51.8652,602700.0],["2024-12-27",52.047,52.4394,51.7312,51.9896,492100.0],["2024-12-30",52.4299,53.5401,51.8939,52.9945,763700.0],["2024-12-31",53.0902,54.2292,53.0902,53.8464,641500.0],["2025-01-02",54.813,55.9041,54.4206,55.5883,895600.0],["2025-01-03",55.952,56.7464,55.7223,56.5358,1119100.0],["2025-01-06",57.1675,58.3351,55.6266,55.8467,1255900.0],["2025-01-07",56.1912,57.4929,55.885,57.1579,1372700.0],["2025-01-08",56.6315,57.5599,56.6315,57.5025,987100.0],["2025-01-10",58.8998,59.8378,57.6365,58.6223,1512100.0],["2025-01-13",59.1008,60.6418,58.8807,59.3018,1317200.0],["2025-01-14",58.8903,60.3833,58.7276,60.0388,790800.0],["2025-01-15",60.479,61.3022,60.0771,60.8906,1478100.0],["2025-01-16",60.546,61.0342,59.8569,60.6609,1220600.0],["2025-01-17",60.3546,61.2447,60.0005,61.0342,925200.0],["2025-01-21",59.9814,60.3642,59.4741,60.0292,1023600.0],["2025-01-22",59.8186,60.8332,59.3401,60.3355,985600.0],["2025-01-23",60.6896,60.948,59.0243,59.5315,1373800.0],["2025-01-24",59.7421,59.9048,58.1629,58.4979,1111000.0],["2025-01-27",58.1724,59.321,56.9856,57.0431,986100.0],["2025-01-28",57.6939,58.2969,56.7464,57.6939,1220900.0],["2025-01-29",57.3685,57.9236,56.8421,57.6748,813700.0],["2025-01-30",57.9332,57.9427,56.7081,56.9856,720600.0],["2025-01-31",56.9665,56.9665,54.9662,55.5117,901500.0],["2025-02-03",55.3203,55.6648,53.8464,55.0714,852300.0],["2025-02-04",53.9899,56.0477,53.32,55.8658,795800.0],["2025-02-05",55.751,55.751,54.88,55.483,789100.0],["2025-02-06",55.8371,55.8467,53.4539,54.0473,734200.0],["2025-02-07",54.2579,54.9566,54.0569,54.2483,658200.0],["2025-02-10",54.9279,56.9091,54.5833,56.7177,1009500.0],["2025-02-11",57.0718,57.8375,56.7081,56.8229,950100.0],["2025-02-12",56.3827,56.5645,53.9134,53.9995,937100.0],["2025-02-13",53.8176,54.6886,53.4827,54.6695,637300.0],["2025-02-14",54.9375,56.2678,54.5068,54.7365,1055900.0],["2025-02-18",55.1384,56.22,54.1239,55.3203,1202700.0],["2025-02-19",54.9662,56.6794,54.0091,54.2005,2257800.0],["2025-02-20",54.0186,54.6886,53.1764,54.0569,1361700.0],["2025-02-21",53.7219,53.7985,50.353,50.8315,1832700.0],["2025-02-24",51.6833,51.8747,50.8315,51.1091,1458300.0],["2025-02-25",51.0229,51.7695,49.9318,50.2094,1734300.0],["2025-02-26",50.5444,50.8889,49.3097,49.8935,2252800.0],["2025-02-27",50.6018,51.2335,49.5873,50.2572,1318700.0],["2025-02-28",50.1157,50.4046,49.1818,50.3949,1003000.0],["2025-03-03",50.8186,50.8956,45.677,45.9659,1960000.0],["2025-03-04",45.0993,45.6096,43.5877,44.7046,2681200.0],["2025-03-05",43.8187,44.2713,42.2589,44.0209,2844000.0],["2025-03-06",44.0209,44.3194,42.6922,43.1255,1745600.0],["2025-03-07",43.9728,45.4652,43.2603,43.5877,2017900.0],["2025-03-10",43.5299,44.4927,42.7981,43.347,1986700.0],["2025-03-11",43.4336,45.5615,43.4336,45.2534,2240800.0],["2025-03-12",45.4459,47.1309,45.0415,46.4858,2149400.0],["2025-03-13",46.091,47.2657,44.6083,45.186,2485700.0],["2025-03-14",45.5422,46.9094,45.2823,46.8132,1311300.0],["2025-03-17",46.948,48.6522,46.948,48.4885,1535000.0],["2025-03-18",49.3165,49.5765,48.3056,48.6811,1573100.0],["2025-03-19",48.9507,51.223,48.7388,50.6645,2010400.0],["2025-03-20",50.0579,51.1074,49.9713,50.366,1612500.0],["2025-03-21",50.0579,50.2216,49.3069,49.5958,2355600.0],["2025-03-24",49.9135,51.223,49.8365,51.0015,1359000.0],["2025-03-25",51.4348,51.8392,50.3468,50.3757,1917200.0],["2025-03-26",51.0015,51.5792,50.2505,50.2986,1453000.0],["2025-03-27",50.1061,50.3275,49.2877,49.5861,1188900.0],["2025-03-28",48.9796,49.5091,47.7953,48.6329,1478800.0],["2025-03-31",48.1419,49.5573,48.0071,49.1914,1259700.0],["2025-04-01",48.9507,49.5091,48.3922,49.2106,908700.0],["2025-04-02",48.2863,50.366,48.1708,50.289,1123700.0],["2025-04-03",46.4088,47.1694,42.673,42.9137,3834500.0],["2025-04-04",40.4103,41.1132,36.5686,36.9537,5566700.0],["2025-04-07",35.1628,38.8505,34.2867,36.9056,4005900.0],["2025-04-08",38.3402,38.6676,34.7392,35.3073,2616500.0],["2025-04-09",34.1807,41.6909,33.8823,40.9206,4463600.0],["2025-04-10",38.9468,38.9564,35.4902,36.4338,3212400.0],["2025-04-11",36.5782,38.1187,35.1917,37.9454,2304000.0],["2025-04-14",39.1875,39.5052,37.0307,37.7721,1749700.0],["2025-04-15",37.4062,38.5328,37.1655,37.5025,2072200.0],["2025-04-16",37.7914,39.3512,37.5699,38.6387,1936100.0],["2025-04-17",39.4378,40.911,39.2838,39.9289,2576900.0],["2025-04-21",38.7831,38.8312,37.7721,38.5424,2037900.0],["2025-04-22",39.4475,40.1118,38.6772,39.4956,1543800.0],["2025-04-23",40.3429,41.2287,38.7927,39.3223,3441500.0],["2025-04-24",41.6235,42.2397,38.8216,39.2356,4983400.0],["2025-04-25",38.889,39.8326,38.6098,39.5437,2037800.0],["2025-04-28",39.6015,40.4199,39.5245,39.9963,1708200.0],["2025-04-29",39.1201,40.2466,39.0142,39.4956,1806700.0],["2025-04-30",38.7157,39.2741,37.4544,38.0706,2819400.0],["2025-05-01",38.0225,39.6593,38.0225,38.9853,1777100.0],["2025-05-02",39.7748,40.054,38.812,39.563,1536700.0],["2025-05-05",38.3787,38.6868,37.801,38.1765,2415200.0],["2025-05-06",38.8505,39.7556,38.3691,38.8312,1994000.0],["2025-05-07",38.9757,39.0431,37.8106,38.552,2186600.0],["2025-05-08",39.3512,41.4116,39.3223,41.0843,3045900.0],["2025-05-09",41.7662,42.222,41.0775,41.4655,1702600.0],["2025-05-12",44.7051,45.1901,43.0465,43.3472,1801400.0],["2025-05-13",43.5897,45.3647,43.2793,44.967,2024900.0],["2025-05-14",44.2589,44.7342,44.0843,44.5111,1944900.0],["2025-05-15",43.5606,43.5606,42.5227,43.2502,1254800.0],["2025-05-16",43.289,43.4733,42.6391,43.2017,1064400.0],["2025-05-19",42.6682,43.0659,42.1347,42.9592,1187700.0],["2025-05-20",42.8331,43.6673,42.7846,42.9495,1394900.0],["2025-05-21",42.8816,42.8816,42.0572,42.2414,1301200.0],["2025-05-22",41.6789,42.4839,41.1357,42.2899,1473000.0],["2025-05-23",41.3782,42.3093,41.223,42.0959,1047000.0],["2025-05-27",42.61,43.0465,41.7468,42.8331,864800.0],["2025-05-28",43.2987,43.3278,42.4257,42.513,1485300.0],["2025-05-29",42.7749,42.8525,42.1735,42.7167,1331800.0],["2025-05-30",42.1929,42.3869,41.611,41.7177,1545900.0],["2025-06-02",43.1435,43.4927,41.8438,42.2026,1681400.0],["2025-06-03",42.2996,44.7051,41.5043,44.4238,1087500.0],["2025-06-04",44.3559,45.2774,43.5606,43.6576,1316900.0],["2025-06-05",44.0455,44.1037,43.0562,43.4248,944400.0],["2025-06-06",44.2395,45.0155,44.0359,44.4141,1023100.0],["2025-06-09",44.8797,45.7236,44.5499,45.258,1233000.0],["2025-06-10",46.0825,47.712,45.9079,46.4898,1419700.0],["2025-06-11",46.936,48.1388,46.4607,47.5471,2032700.0],["2025-06-12",46.7323,48.2454,46.3637,48.0127,2010800.0],["2025-06-13",49.5064,50.2435,48.2842,50.0884,2700000.0],["2025-06-16",49.0214,50.0884,48.4103,49.0505,2242100.0],["2025-06-17",49.9429,50.5151,48.9632,49.7295,1485600.0],["2025-06-18",49.8168,50.9128,49.3609,49.5355,1502500.0],["2025-06-20",49.6713,50.1563,49.4288,49.8265,1802400.0],["2025-06-23",50.5636,50.7188,47.4695,47.5859,1860400.0],["2025-06-24",46.4316,47.7799,46.1697,47.0621,1422100.0],["2025-06-25",46.8196,47.1397,46.3152,46.354,1503900.0],["2025-06-26",46.5577,47.6538,46.4995,47.1397,1450500.0],["2025-06-27",47.0136,47.4307,46.3249,46.7711,1846300.0],["2025-06-30",46.5674,46.7614,46.1406,46.2861,1837000.0],["2025-07-01",46.2667,48.9341,45.9273,48.0127,1839500.0],["2025-07-02",48.7207,49.2445,47.7217,49.1281,1377500.0],["2025-07-03",49.1281,49.4676,48.7498,48.9535,655800.0],["2025-07-07",48.2842,49.3997,47.1203,47.5762,1346100.0],["2025-07-08",47.7702,51.3105,47.6441,50.777,2787300.0],["2025-07-09",50.3696,51.0389,49.7004,49.8071,1139700.0],["2025-07-10",49.3221,50.5927,48.6722,50.486,1365100.0],["2025-07-11",50.3987,51.3299,50.0787,50.8352,1528700.0],["2025-07-14",50.4957,50.68,49.5743,50.2629,1327100.0],["2025-07-15",50.3987,50.7382,49.002,49.3027,1960000.0],["2025-07-16",49.3706,49.6228,48.0418,48.5849,1797700.0],["2025-07-17",48.3812,50.3599,48.3812,50.2047,1818100.0],["2025-07-18",51.0195,51.4463,49.6907,49.7974,1933200.0],["2025-07-21",50.0399,50.1272,48.2939,48.3618,2627700.0],["2025-07-22",48.5752,49.5646,48.5364,49.39,2610900.0],["2025-07-23",47.6538,49.002,47.0912,48.8177,2664100.0],["2025-07-24",48.6237,49.4676,48.1193,49.1281,2954600.0],["2025-07-25",49.2057,49.7974,48.5461,49.2639,1739200.0],["2025-07-28",50.0981,51.0874,49.875,50.971,1396600.0],["2025-07-29",50.9516,51.1165,49.9332,50.7867,1558900.0],["2025-07-30",50.5345,50.68,49.0505,49.6907,1598400.0],["2025-07-31",49.0602,49.8459,48.0418,48.3812,2551600.0],["2025-08-01",47.8187,48.1582,46.0922,46.3831,1894900.0],["2025-08-04",46.0049,46.742,45.8497,46.2279,1940700.0],["2025-08-05",46.548,46.7129,45.6363,46.3637,2388400.0],["2025-08-06",46.8196,47.5083,44.9282,45.2677,1784300.0],["2025-08-07",45.9661,46.5189,44.4529,44.6954,1789800.0],["2025-08-08",45.1513,45.9176,44.6663,45.1416,1057100.0],["2025-08-11",45.3647,45.8982,44.4917,44.8409,1537400.0],["2025-08-12",45.1416,46.4801,44.9961,46.0243,2302700.0],["2025-08-13",45.8012,46.5577,45.6169,46.5383,1243000.0],["2025-08-14",46.1794,46.3734,45.4617,46.3249,973800.0],["2025-08-15",46.2888,46.5427,45.6639,45.7909,1344900.0],["2025-08-18",45.6444,45.8592,44.8048,45.7616,1602300.0],["2025-08-19",45.5273,45.9959,44.6681,44.9024,1231300.0],["2025-08-20",44.9024,45.3613,44.2971,45.1465,1359100.0],["2025-08-21",45.1074,45.6835,44.9122,45.2441,1480900.0],["2025-08-22",45.3027,47.5092,45.3027,47.2163,1222700.0],["2025-08-25",47.1578,48.3587,46.8649,48.222,1406800.0],["2025-08-26",47.7924,48.1341,47.0504,47.5483,1525200.0],["2025-08-27",47.2554,48.8859,47.1871,48.7102,1450800.0],["2025-08-28",48.9543,49.1495,47.9486,48.9738,1123900.0],["2025-08-29",48.925,49.5108,48.8176,49.169,875600.0],["2025-09-02",48.9738,50.0087,48.798,49.9989,1106300.0],["2025-09-03",49.1983,49.872,47.6069,47.7729,1309000.0],["2025-09-04",47.3335,49.0714,47.1285,48.8273,2003100.0],["2025-09-05",47.7826,48.5832,46.4548,47.0992,1805900.0],["2025-09-08",47.3042,47.4116,45.7909,46.2302,1415400.0],["2025-09-09",46.9039,47.6557,46.1228,46.1424,644700.0],["2025-09-10",46.2791,48.2806,46.1326,48.2708,1169600.0],["2025-09-11",47.4604,47.9877,47.0894,47.4409,1031800.0],["2025-09-12",47.6752,48.0462,46.5036,46.5329,1126600.0],["2025-09-15",46.777,46.777,45.2539,45.3906,1733900.0],["2025-09-16",46.074,46.8844,45.8202,46.8453,2027200.0],["2025-09-17",46.4938,47.4116,46.1912,46.3767,1957200.0],["2025-09-18",46.8844,46.8844,45.7518,46.2107,1183500.0],["2025-09-19",46.0057,46.0154,44.1311,44.3556,2693400.0],["2025-09-22",44.092,44.8438,43.8479,44.7755,1300500.0],["2025-09-23",45.1855,47.6948,45.0098,45.703,1641200.0],["2025-09-24",46.445,47.2066,46.1912,46.2107,2040900.0],["2025-09-25",45.9471,47.5971,45.8299,46.9234,2057900.0],["2025-09-26",47.0308,48.6711,46.9527,47.851,1425900.0],["2025-09-29",47.3335,47.4019,44.2971,44.5509,2746500.0],["2025-09-30",43.9358,44.1701,43.1059,43.8675,2119700.0],["2025-10-01",43.2621,44.3361,43.0278,44.092,1639700.0],["2025-10-02",43.7894,44.0823,42.2858,42.3248,2012600.0],["2025-10-03",42.8032,44.0334,42.6177,43.9553,1404600.0],["2025-10-06",44.3361,44.5314,43.5355,43.7698,1846200.0],["2025-10-07",43.7698,43.9163,42.3444,43.2231,1445900.0],["2025-10-08",43.6917,44.629,43.0376,44.463,2607300.0],["2025-10-09",44.6192,45.1465,43.3305,43.5941,1852300.0],["2025-10-10",42.7447,43.3598,41.1239,41.1532,1707800.0],["2025-10-13",41.7976,42.5103,41.2997,42.4615,1132600.0],["2025-10-14",41.1727,42.8423,41.0751,41.9148,1445900.0],["2025-10-15",42.4615,42.5494,41.7293,42.1198,1693200.0],["2025-10-16",42.2858,42.608,41.0849,41.944,2119000.0],["2025-10-17",41.8269,42.3541,41.4071,41.9929,1582500.0],["2025-10-20",42.0514,42.7837,41.7,42.3639,1757100.0],["2025-10-21",42.4518,43.0766,42.2467,42.8716,2616100.0],["2025-10-22",39.3958,40.8603,38.3023,38.7416,7563200.0],["2025-10-23",40.0987,40.4209,38.8393,39.5325,4646500.0],["2025-10-24",39.718,39.7863,38.2339,38.3804,3152200.0],["2025-10-27",38.9564,39.2689,38.0679,38.4975,2360400.0],["2025-10-28",38.2437,38.3804,37.6481,38.273,2289900.0],["2025-10-29",38.3413,39.4739,38.3315,38.7611,2549400.0],["2025-10-30",38.6537,39.5813,38.3316,38.3901,2195000.0],["2025-10-31",38.5561,38.9759,38.2925,38.5268,1278800.0],["2025-11-03",38.5659,38.9466,37.4724,38.3315,1972400.0],["2025-11-04",37.9996,38.0679,37.3454,37.8336,2134200.0],["2025-11-05",37.902,38.1558,36.2617,36.3105,2979500.0],["2025-11-06",36.9256,38.2339,36.9256,37.0428,2099400.0],["2025-11-07",37.3845,38.5171,36.8475,38.4194,1943300.0],["2025-11-10",38.9468,39.1637,38.2469,38.9961,1640100.0],["2025-11-11",39.2031,40.3466,39.1735,39.9621,2201700.0],["2025-11-12",39.489,40.2677,39.1341,39.3115,2013300.0],["2025-11-13",39.4791,40.7409,39.4397,40.2184,2062100.0],["2025-11-14",39.8143,40.8986,39.7255,40.8394,1811600.0],["2025-11-17",40.6817,41.076,39.3115,39.5087,1424000.0],["2025-11-18",39.1439,41.0464,38.9862,40.5733,1495800.0],["2025-11-19",39.627,40.524,39.1341,40.4451,1629700.0],["2025-11-20",40.6028,41.7069,39.7847,39.8833,1752700.0],["2025-11-21",39.5777,40.938,39.3608,40.4846,1376300.0],["2025-11-24",40.1198,40.869,39.4791,40.731,2012400.0],["2025-11-25",40.3367,40.7113,39.7255,40.6423,1265700.0],["2025-11-26",40.7113,41.5985,40.6423,41.076,1203600.0],["2025-11-28",40.9873,42.0617,40.8789,41.7956,485100.0],["2025-12-01",41.835,43.2151,41.6477,42.8898,1355800.0],["2025-12-02",42.5743,42.8503,41.9435,42.3378,1099100.0],["2025-12-03",42.7025,43.9938,42.5448,43.6488,1151400.0],["2025-12-04",43.6488,44.0924,43.6291,43.9938,1034000.0],["2025-12-05",43.8854,45.2753,43.8558,44.5754,1388100.0],["2025-12-08",43.9741,44.8908,43.7178,43.7868,1392200.0],["2025-12-09",43.6981,44.4571,43.6981,43.9051,1147000.0],["2025-12-10",43.984,45.4231,43.3728,45.0978,1888300.0],["2025-12-11",44.2698,44.9598,44.0234,44.2501,1746600.0],["2025-12-12",44.881,45.0486,43.5798,43.6192,1297500.0],["2025-12-15",43.6685,43.6685,41.8942,42.5941,1351000.0],["2025-12-16",41.6576,41.9927,40.4353,40.7803,1366500.0],["2025-12-17",41.3422,42.4955,41.1844,42.4363,1570200.0],["2025-12-18",42.2293,42.249,40.1198,40.3268,1845100.0],["2025-12-19",40.3958,41.283,40.3958,40.524,2967900.0],["2025-12-22",41.1351,42.1209,40.9873,41.3323,1316100.0],["2025-12-23",41.4407,41.5984,40.5437,41.145,1042400.0],["2025-12-24",41.0464,41.2534,40.7211,41.1352,350600.0],["2025-12-26",41.2436,41.2436,40.4944,40.9577,696800.0],["2025-12-29",41.2337,41.7365,41.2337,41.4802,1226800.0],["2025-12-30",42.0026,42.456,41.9237,42.18,852400.0],["2025-12-31",42.1406,42.2195,41.49,41.835,813400.0],["2026-01-02",41.766,42.9588,41.2436,42.7419,1697400.0],["2026-01-05",43.3728,43.5699,39.9227,40.8197,1645300.0],["2026-01-06",40.9183,41.6083,40.3564,40.6127,1563400.0],["2026-01-07",40.4353,40.4648,39.1538,39.351,1548400.0],["2026-01-08",39.4692,42.7616,39.2918,41.8252,2311900.0],["2026-01-09",42.1603,42.5053,41.0464,41.6477,1921000.0],["2026-01-12",41.4407,42.0223,40.9971,41.2929,1646600.0],["2026-01-13",41.697,42.5842,41.3027,42.0519,3052100.0],["2026-01-14",42.2885,44.2895,42.2885,42.9686,3066600.0],["2026-01-15",42.1308,42.5251,41.4604,42.18,1337600.0],["2026-01-16",42.5645,42.5941,41.8745,42.2195,1338100.0],["2026-01-20",42.7616,43.6192,42.042,42.3476,1837000.0],["2026-01-21",43.3925,44.3783,42.7813,43.1362,1962200.0],["2026-01-22",42.6631,43.0081,42.0322,42.5349,1476700.0],["2026-01-23",43.3925,43.9938,41.9927,42.3279,1585900.0],["2026-01-26",42.9982,42.9982,41.2929,41.9435,1627400.0],["2026-01-27",41.766,42.8602,41.766,42.7222,1401500.0],["2026-01-28",43.2545,43.7572,42.5448,43.3334,1526400.0],["2026-01-29",44.6838,45.778,43.8755,44.1417,2383900.0],["2026-01-30",43.915,44.7035,43.3432,44.5951,1357700.0],["2026-02-02",43.0771,43.5502,42.2589,43.0475,1835300.0],["2026-02-03",43.0574,44.0825,42.5842,43.9248,2089900.0],["2026-02-04",44.3585,46.5765,44.2895,46.2906,2066200.0],["2026-02-05",45.3837,45.8569,44.0825,45.0978,1645300.0],["2026-02-06",45.2753,47.0003,45.157,46.675,1531200.0],["2026-02-09",46.4582,47.1482,46.2315,47.0003,1539500.0],["2026-02-10",47.0595,47.2763,45.9653,46.2512,1255000.0],["2026-02-11",47.3158,47.9368,46.813,47.8185,1747700.0],["2026-02-12",47.6904,47.6904,44.8514,46.1723,1814400.0],["2026-02-13",46.2019,47.7791,46.1723,47.1186,1562900.0],["2026-02-17",47.5622,47.8086,45.5907,46.7145,1162500.0],["2026-02-18",47.7396,49.0704,47.7002,48.9225,1942700.0],["2026-02-19",49.7013,51.4559,49.514,51.3278,3157700.0],["2026-02-20",51.032,51.6629,50.3124,51.6432,1843200.0],["2026-02-23",51.6925,51.8896,50.0463,50.4307,1537200.0],["2026-02-24",50.7955,50.7955,48.8437,49.8097,3378600.0],["2026-02-25",49.4746,50.4504,47.3848,49.0408,2303500.0],["2026-02-26",47.9072,49.6914,47.7692,48.9127,2473500.0],["2026-02-27",49.8612,51.3313,49.2852,51.0531,2236700.0],["2026-03-02",53.1787,53.8839,51.3114,53.7548,3615100.0],["2026-03-03",54.4501,54.9169,52.394,53.139,2095600.0],["2026-03-04",51.9471,53.5661,51.5895,53.1688,1986100.0],["2026-03-05",53.6157,55.2248,53.6157,54.6388,2129800.0],["2026-03-06",55.4036,56.1684,54.4501,55.9399,2736800.0],["2026-03-09",56.6154,57.9264,54.9566,55.7711,3216700.0],["2026-03-10",55.0361,55.6221,53.7846,54.1124,1877400.0],["2026-03-11",54.5295,56.1187,54.2017,55.8605,1780300.0],["2026-03-12",56.4564,57.112,55.7214,55.781,2307200.0],["2026-03-13",55.046,57.0027,54.4004,56.7445,1168600.0],["2026-03-16",55.8009,56.9034,55.2149,55.9797,1718500.0],["2026-03-17",56.6153,57.9264,56.4366,57.2312,1398500.0],["2026-03-18",57.6185,58.1152,56.7246,57.1914,1438800.0],["2026-03-19",57.6881,57.996,56.1287,56.6849,2507400.0],["2026-03-20",57.0822,59.0985,57.0424,58.1052,3279200.0],["2026-03-23",56.4266,59.1382,56.2081,58.4529,1551300.0],["2026-03-24",59.0587,61.0651,58.8998,60.5089,1625400.0],["2026-03-25",59.7342,60.6678,59.7342,60.638,1180000.0],["2026-03-26",61.5319,64.0449,61.3333,63.7668,2360000.0],["2026-03-27",64.4024,65.3063,63.8065,65.0083,2658000.0],["2026-03-30",65.4553,66.3889,64.0051,64.4024,2057700.0],["2026-03-31",64.5018,65.6043,61.4724,62.7536,2339100.0],["2026-04-01",61.0751,62.1776,59.4461,60.2507,2298500.0],["2026-04-02",63.3893,64.0647,61.383,62.4755,1783200.0],["2026-04-06",62.6543,63.3794,62.0087,63.1609,1525600.0],["2026-04-07",63.737,64.6905,63.3297,64.0548,1299500.0],["2026-04-08",58.284,60.1315,56.377,59.9328,2743100.0],["2026-04-09",59.9626,61.5021,58.7806,59.3567,2229400.0],["2026-04-10",58.6416,59.9825,58.4529,59.4561,1028000.0],["2026-04-13",60.489,61.2141,59.4163,59.903,1116200.0],["2026-04-14",59.0289,59.0687,56.3472,56.9431,1630200.0],["2026-04-15",56.6849,57.4596,55.9598,56.6849,1086000.0],["2026-04-16",57.4497,58.5621,57.2113,58.5025,1008400.0],["2026-04-17",54.897,55.4532,52.404,55.2248,3537100.0],["2026-04-20",55.5923,56.5657,55.0659,56.0591,1686900.0],["2026-04-21",56.3174,58.7012,55.6618,58.5721,1851600.0],["2026-04-22",58.9892,60.3698,58.7806,59.9924,1471000.0],["2026-04-23",60.9757,61.4922,59.9129,60.6579,1758400.0],["2026-04-24",59.9924,61.075,59.4958,60.052,1078000.0],["2026-04-27",60.7373,61.8299,60.6182,60.7771,975500.0],["2026-04-28",62.2074,62.2769,60.5288,60.7175,2070800.0],["2026-04-29",61.8796,62.5351,61.1346,62.4755,1525300.0],["2026-04-30",60.9459,63.0516,60.6877,63.0119,2170700.0],["2026-05-01",62.2967,62.3861,60.4195,61.9392,1081100.0],["2026-05-04",62.2074,63.4489,61.6909,63.3893,1203700.0],["2026-05-05",62.4358,63.2503,61.9789,62.5053,1175600.0],["2026-05-06",58.7906,59.8434,57.3305,57.3702,2277600.0],["2026-05-07",57.8768,57.8768,53.7548,55.195,2854100.0],["2026-05-08",55.37,56.06,54.9,55.26,2683600.0],["2026-05-11",56.27,56.81,55.87,56.33,1275400.0],["2026-05-12",57.49,57.61,56.1,56.65,1367100.0],["2026-05-13",56.78,57.38,55.72,57.31,1456400.0],["2026-05-14",57.88,58.14,57.12,57.94,1054100.0],["2026-05-15",58.74,60.41,58.23,60.34,1505200.0],["2026-05-18",59.91,61.52,59.26,60.81,1340500.0],["2026-05-19",61.82,62.13,60.63,61.71,1289700.0],["2026-05-20",61.45,62.4,59.27,59.52,1420400.0],["2026-05-21",60.32,60.32,55.81,56.09,4487200.0],["2026-05-22",55.68,57.14,55.68,56.64,1483700.0],["2026-05-26",55.39,56.2,53.73,53.78,1239900.0],["2026-05-27",52.53,53.53,51.93,52.48,1725600.0],["2026-05-28",53.83,54.27,52.84,53.83,1831700.0],["2026-05-29",53.95,54.03,52.46,53.6,1421400.0],["2026-06-01",55.18,56.93,55.05,56.07,1336600.0],["2026-06-02",56.3,56.7,55.71,56.0,2165000.0],["2026-06-03",56.58,56.98,55.9,56.54,2527200.0],["2026-06-04",55.69,56.47,55.19,55.75,2139300.0],["2026-06-05",55.43,55.89,53.49,53.57,1458200.0],["2026-06-08",54.26,55.71,54.17,55.31,1275400.0],["2026-06-09",54.88,55.31,52.58,53.73,1307100.0],["2026-06-10",54.34,55.96,54.15,54.91,1767300.0],["2026-06-11",55.86,56.03,53.27,53.62,1497400.0],["2026-06-12",52.99,55.24,52.52,54.05,982800.0],["2026-06-15",51.09,52.27,50.82,51.38,1907800.0],["2026-06-16",50.47,51.56,50.22,51.21,1530800.0],["2026-06-17",50.93,51.84,50.23,50.4,1321400.0],["2026-06-18",49.65,50.12,48.79,49.56,3166600.0],["2026-06-22",49.83,50.74,49.44,50.66,2121000.0],["2026-06-23",50.33,51.14,50.05,50.38,1961000.0],["2026-06-24",48.98,50.16,48.38,50.09,2376800.0],["2026-06-25",49.48,50.97,49.48,50.16,1582400.0],["2026-06-26",49.77,50.72,49.2,49.9,2319100.0],["2026-06-29",50.15,51.01,49.61,49.76,2037100.0],["2026-06-30",50.39,50.86,49.73,49.78,2067900.0],["2026-07-01",49.66,50.23,48.55,49.04,1956900.0],["2026-07-02",49.42,50.26,49.34,50.18,2217600.0],["2026-07-06",50.68,50.68,49.44,49.86,1485455.830978],["2026-07-07",50.32,52.59,50.2,52.14,1411579.265984],["2026-07-08",53.45,53.51,52.1701,52.8,2463578.764805],["2026-07-09",52,52.31,51.08,51.38,1993713.351794],["2026-07-10",51.81,51.975,50.77,51.34,1004284.009175],["2026-07-13",52.74,54,52.335,53.11,1715866.099788],["2026-07-14",53.26,53.73,52.01,52.48,1263322.111083],["2026-07-15",52.52,52.94,51.62,52.64,1063089.415297],["2026-07-16",52.81,53.62,52.81,53.08,1068240.782806],["2026-07-17",54.15,54.64,53.04,53.8,1562547.126426],["2026-07-20",53.1,54.035,52.4816,53.47,1238205.394674],["2026-07-21",53.42,54.37,53.42,54.08,1225409.966482],["2026-07-22",55,55.65,54.6101,54.99,850047.247902],["2026-07-23",56.2,56.2,51.4,51.71,3605235.359195],["2026-07-24",51.84,52.38,50.75,50.81,2275613.961814],["2026-07-27",49.86,50.25,47.015,47.17,3758887.836747],["2026-07-28",47.76,47.97,45.435,46.12,2965855.765084],["2026-07-29",47.64,49.07,46.9116,48.66,3790579.728684],["2026-07-30",47.86,48.5,47.39,48.31,2493861.883821],["2026-07-31",48.65,49.94,48.265,49.89,1241313.037404],["2026-08-03",48.23,49.655,48.08,48.83,2314759.495094],["2026-08-04",47.53,48.94,47.19,48.8,2045221.135424],["2026-08-05",48.98,49.01,46.89,47.03,1697930.729137],["2026-08-06",49.81,49.83,47.835,48.66,3267040.151689],["2026-08-07",48.05,49.77,47.821,49.06,2409150.754041],["2026-08-10",49.86,51.21,49.6,50.825,390674.862099],["2026-08-11",51.98,52.65,51.3501,52.62,1927226.223711],["2026-08-12",52.45,52.83,51.88,52.51,1864182.50206],["2026-08-13",51.69,52.2155,50.76,51.6,1591153.27924],["2026-08-14",53,53.74,52.25,53.69,2441438.227035]]}