{"t":"NUS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2011-06-30",23.9248,24.2768,23.9248,24.0336,489300.0],["2011-07-01",24.0976,24.3216,23.9504,24.2256,668900.0],["2011-07-05",24.3024,24.6161,24.2,24.4369,599500.0],["2011-07-06",24.5072,24.7569,24.4688,24.6865,559800.0],["2011-07-07",24.9873,25.2817,24.8401,25.1921,993100.0],["2011-07-08",24.9105,25.5569,24.5456,25.4353,1086100.0],["2011-07-11",25.2049,25.4609,24.6673,24.7633,608400.0],["2011-07-12",24.7441,25.1025,24.6161,24.8785,516400.0],["2011-07-13",25.0257,25.2753,24.6417,24.9809,942100.0],["2011-07-14",25.1217,25.5761,25.1025,25.4161,858600.0],["2011-07-15",25.4353,25.6017,25.2817,25.6017,720800.0],["2011-07-18",25.6273,25.8385,25.3265,25.4481,929100.0],["2011-07-19",25.6017,25.9218,25.4481,25.8898,980400.0],["2011-07-20",26.1138,26.1522,25.5633,25.6529,342700.0],["2011-07-21",25.7745,25.8257,25.4097,25.6017,464000.0],["2011-07-22",25.6145,25.8833,25.4481,25.8577,318500.0],["2011-07-25",25.6017,26.0498,25.5441,25.9345,448400.0],["2011-07-26",25.9025,26.0946,25.4353,25.4609,465800.0],["2011-07-27",25.3393,25.5313,24.6929,24.8145,803300.0],["2011-07-28",24.7569,24.8657,24.3216,24.36,468700.0],["2011-07-29",24.2128,24.3472,23.7456,24.0272,887300.0],["2011-08-01",24.4176,24.6161,23.6944,23.9056,1195300.0],["2011-08-02",24.7569,26.2418,24.7569,25.9474,2441900.0],["2011-08-03",26.0177,26.1394,25.4673,26.0433,1909200.0],["2011-08-04",25.8258,26.0882,24.3024,24.328,1486500.0],["2011-08-05",24.5905,25.5249,23.7584,25.1473,1361300.0],["2011-08-08",24.3792,24.9617,23.1056,23.3552,1579800.0],["2011-08-09",23.8288,24.6097,22.9519,24.5905,1392700.0],["2011-08-10",24.1744,24.5072,23.5728,23.624,758800.0],["2011-08-11",23.7968,25.4033,23.6304,25.0641,822500.0],["2011-08-12",25.1025,25.4929,24.9041,25.3073,439900.0],["2011-08-15",25.4161,25.5313,24.7121,25.1857,660300.0],["2011-08-16",24.9361,24.9617,24.2192,24.5265,463000.0],["2011-08-17",24.6801,24.8209,24.1744,24.6673,436500.0],["2011-08-18",23.976,24.0208,23.3296,23.5728,620000.0],["2011-08-19",23.304,23.7712,22.7215,22.7215,598100.0],["2011-08-22",23.2336,23.368,22.6831,22.9968,473900.0],["2011-08-23",23.112,24.0336,23.0159,24.0272,537800.0],["2011-08-24",24.0722,24.8243,24.0144,24.7728,540800.0],["2011-08-25",24.9464,25.2356,24.2201,24.2329,577800.0],["2011-08-26",24.0144,24.9593,23.4037,24.8757,374400.0],["2011-08-29",24.9271,25.7113,24.9271,25.7113,445100.0],["2011-08-30",25.6213,27.4661,25.3771,27.1576,1503400.0],["2011-08-31",28.1475,28.1475,26.9583,27.1833,1005000.0],["2011-09-01",27.1254,27.2668,26.4184,26.4762,842800.0],["2011-09-02",26.007,26.3734,25.7627,25.827,448100.0],["2011-09-06",25.1007,26.3412,24.9721,26.0777,991700.0],["2011-09-07",26.5212,27.7168,26.5212,27.6911,909800.0],["2011-09-08",27.4404,27.8389,27.1833,27.2283,487500.0],["2011-09-09",27.0033,27.1704,26.277,26.7398,564000.0],["2011-09-12",26.4827,26.8169,26.0648,26.5212,655700.0],["2011-09-13",26.6562,27.6847,26.4248,27.6525,642300.0],["2011-09-14",27.8196,28.0253,27.164,27.6975,658000.0],["2011-09-15",27.9161,28.276,27.569,28.1282,667000.0],["2011-09-16",28.2632,28.9252,28.2053,28.8931,687900.0],["2011-09-19",28.4496,28.8867,28.2053,28.8031,464600.0],["2011-09-20",28.9124,30.1658,28.8995,29.5487,903300.0],["2011-09-21",29.568,30.0308,28.7967,28.816,965400.0],["2011-09-22",28.2439,28.4817,27.389,27.8068,1445700.0],["2011-09-23",27.479,28.4753,27.2283,28.3724,1141800.0],["2011-09-26",28.7645,28.8352,27.3825,27.6397,1190600.0],["2011-09-27",28.2567,28.5781,27.7168,28.0767,840800.0],["2011-09-28",28.1346,28.1667,26.7976,26.8362,582100.0],["2011-09-29",27.3375,27.9482,25.9556,26.5019,815300.0],["2011-09-30",26.2384,26.4762,25.9106,26.0456,1039000.0],["2011-10-03",26.0456,26.277,25.1457,25.3192,794800.0],["2011-10-04",24.9657,25.9491,24.2136,25.8656,1496800.0],["2011-10-05",25.8463,26.0906,25.3963,25.8849,648900.0],["2011-10-06",25.8977,26.1677,25.6278,26.1484,752700.0],["2011-10-07",26.2577,26.4441,25.5185,25.6213,680100.0],["2011-10-10",26.1484,26.6626,25.962,26.6562,545200.0],["2011-10-11",26.5662,27.1126,26.3927,27.0997,658800.0],["2011-10-12",27.3054,28.051,27.0354,27.8454,923600.0],["2011-10-13",27.6332,27.9803,27.4597,27.8454,546300.0],["2011-10-14",28.2375,28.9445,28.1346,28.8802,722200.0],["2011-10-17",28.8545,28.8802,28.2117,28.2374,716000.0],["2011-10-18",28.2567,28.2889,27.8582,27.9418,782300.0],["2011-10-19",27.9289,28.3339,27.6397,27.7489,877400.0],["2011-10-20",27.8775,28.4239,27.7104,28.3917,969200.0],["2011-10-21",28.771,29.5616,28.7131,29.5552,933000.0],["2011-10-24",29.5487,29.8187,29.3366,29.5616,762900.0],["2011-10-25",31.0014,31.3035,29.8058,30.5193,1802200.0],["2011-10-26",31.2842,31.5992,30.1722,30.9757,898400.0],["2011-10-27",30.8407,32.1134,30.2622,31.8692,1173800.0],["2011-10-28",31.882,32.4862,31.882,32.3963,1054200.0],["2011-10-31",32.2613,32.7819,31.8885,32.4798,911900.0],["2011-11-01",31.5735,32.107,30.8857,31.5928,1309300.0],["2011-11-02",32.0749,32.7626,32.0427,32.5377,1200200.0],["2011-11-03",32.7819,32.9876,32.1391,32.9105,957200.0],["2011-11-04",32.8976,33.1997,32.3384,33.174,472600.0],["2011-11-07",33.174,33.2126,32.3513,32.467,662800.0],["2011-11-08",32.5505,32.5505,31.3614,31.8692,1209100.0],["2011-11-09",31.2328,31.4899,30.6929,30.7571,729400.0],["2011-11-10",31.2585,31.2585,30.4358,30.995,634000.0],["2011-11-11",31.4321,32.1391,31.3614,31.8885,399200.0],["2011-11-14",31.8756,31.9399,31.085,31.1749,332800.0],["2011-11-15",31.1492,31.7535,30.7572,31.5992,420200.0],["2011-11-16",31.4835,31.7728,30.2108,30.4165,1265400.0],["2011-11-17",30.41,30.6029,29.7415,29.9472,500500.0],["2011-11-18",30.2108,30.6479,29.8894,30.3522,484400.0],["2011-11-21",29.8765,29.9022,29.1952,29.5873,679800.0],["2011-11-22",29.6196,30.1936,29.4454,29.7679,406600.0],["2011-11-23",29.5099,29.6647,28.9681,29.11,574100.0],["2011-11-25",29.0326,29.4518,28.9939,29.0003,176300.0],["2011-11-28",29.6776,30.5419,29.2196,29.5228,608600.0],["2011-11-29",29.6002,29.8582,29.3938,29.7937,412500.0],["2011-11-30",30.7419,30.8257,30.1549,30.7935,690600.0],["2011-12-01",30.7419,31.0838,30.2581,30.271,455400.0],["2011-12-02",30.6129,30.8644,30.2065,30.3613,483600.0],["2011-12-05",30.729,31.3353,30.6387,31.2966,726500.0],["2011-12-06",31.2773,31.9416,30.7935,31.703,883000.0],["2011-12-07",31.5288,31.6901,30.987,31.2643,483500.0],["2011-12-08",30.8838,31.5675,30.8838,31.3676,493800.0],["2011-12-09",31.3676,31.8642,31.2644,31.7417,473500.0],["2011-12-12",31.4837,31.5546,30.9934,31.4708,615400.0],["2011-12-13",31.6965,31.9416,30.9612,31.0838,453600.0],["2011-12-14",30.987,31.058,29.8647,29.9872,698400.0],["2011-12-15",30.3226,30.7096,30.0646,30.5935,446500.0],["2011-12-16",30.5935,31.1934,30.4129,30.5161,451900.0],["2011-12-19",30.6129,30.8838,29.9614,29.9743,365300.0],["2011-12-20",30.3742,31.2386,30.3162,31.1741,354900.0],["2011-12-21",31.1805,31.6449,30.9805,31.5611,311600.0],["2011-12-22",31.5611,31.8384,30.1356,30.342,608900.0],["2011-12-23",30.5032,30.6709,30.2775,30.6129,241000.0],["2011-12-27",30.4903,30.9612,30.4903,30.7999,160600.0],["2011-12-28",30.7999,30.9612,30.6064,30.8709,285100.0],["2011-12-29",30.8902,31.4256,30.8902,31.2708,247000.0],["2011-12-30",31.2321,31.4063,31.1483,31.3289,589700.0],["2012-01-03",31.7933,32.1222,31.2515,31.2966,397700.0],["2012-01-04",31.2837,31.6901,31.0063,31.0967,425500.0],["2012-01-05",30.9676,31.2837,30.4323,31.116,610000.0],["2012-01-06",31.0902,31.0902,30.1743,30.2775,593600.0],["2012-01-09",30.271,30.5742,30.1291,30.4516,344000.0],["2012-01-10",30.6064,30.9031,29.8969,30.0001,559100.0],["2012-01-11",30.0066,30.1162,29.3486,29.6389,721500.0],["2012-01-12",29.7679,30.8257,29.6711,30.6774,571000.0],["2012-01-13",30.4323,30.7032,30.0582,30.4839,586200.0],["2012-01-17",30.7419,31.1547,30.6193,30.7677,512400.0],["2012-01-18",30.858,31.3998,30.7677,31.3547,346900.0],["2012-01-19",31.4579,32.0061,31.4256,31.8255,364600.0],["2012-01-20",31.8449,32.0577,31.4127,31.5482,329700.0],["2012-01-23",31.5417,31.5417,31.1483,31.2837,304100.0],["2012-01-24",31.1998,31.4062,30.8451,31.3417,290000.0],["2012-01-25",31.2966,32.1416,31.1611,32.1222,385300.0],["2012-01-26",32.148,32.2513,31.7481,32.0448,384700.0],["2012-01-27",31.9287,32.7931,31.8255,32.7931,558900.0],["2012-01-30",32.5802,32.8963,32.1222,32.5609,815500.0],["2012-01-31",32.7544,32.8963,32.2061,32.219,1152100.0],["2012-02-01",32.3931,32.7286,32.2641,32.6383,722500.0],["2012-02-02",34.8184,34.8184,32.3609,33.4252,1552200.0],["2012-02-03",34.1605,34.3798,33.9283,34.0315,1001100.0],["2012-02-06",33.8638,34.2057,33.8187,33.9348,571400.0],["2012-02-07",34.0122,34.4443,33.8832,34.425,434400.0],["2012-02-08",34.4895,34.6185,34.1863,34.4702,412700.0],["2012-02-09",34.4572,35.0249,34.3153,34.883,370600.0],["2012-02-10",34.5346,34.7023,34.1089,34.3798,377200.0],["2012-02-13",34.7539,35.0119,34.3798,34.8958,399500.0],["2012-02-14",34.7281,34.8959,34.0186,34.1154,677200.0],["2012-02-15",34.1863,34.5733,34.0573,34.5088,541600.0],["2012-02-16",34.5088,35.1926,34.4443,35.1861,654400.0],["2012-02-17",35.2377,35.2958,34.8378,35.0894,448100.0],["2012-02-21",35.1732,35.2248,34.483,34.6894,562700.0],["2012-02-22",34.6959,35.1167,34.6312,34.7218,371600.0],["2012-02-23",34.6571,35.0132,34.5082,34.916,490500.0],["2012-02-24",34.9096,35.1103,34.6441,34.8707,519900.0],["2012-02-27",34.5599,34.6182,34.1974,34.5146,759000.0],["2012-02-28",34.5341,36.2757,34.5341,36.2498,857800.0],["2012-02-29",36.2498,38.1403,36.2498,37.3957,1833400.0],["2012-03-01",37.2403,37.5705,36.8583,37.4928,835300.0],["2012-03-02",37.4928,37.5446,36.9037,37.072,444000.0],["2012-03-05",37.1238,37.3698,36.9684,37.2986,440400.0],["2012-03-06",37.0526,37.0526,36.6706,36.8324,507700.0],["2012-03-07",37.1108,37.4151,36.8648,36.9037,445300.0],["2012-03-08",37.1821,37.4669,37.0332,37.1562,493900.0],["2012-03-09",37.1562,38.0237,37.059,37.9007,417600.0],["2012-03-12",37.959,38.0755,37.7,37.959,278000.0],["2012-03-13",38.3863,38.8201,38.1208,38.6517,709800.0],["2012-03-14",38.7294,38.8071,38.2438,38.5158,529500.0],["2012-03-15",38.587,38.587,38.0949,38.3086,506400.0],["2012-03-16",38.464,38.4834,37.9913,38.1985,890800.0],["2012-03-19",38.2309,38.5611,38.069,38.3151,394400.0],["2012-03-20",38.1273,38.587,38.0885,38.464,352700.0],["2012-03-21",38.5222,39.0531,38.451,38.9107,481800.0],["2012-03-22",38.7359,39.0531,38.5935,38.8719,480000.0],["2012-03-23",38.9431,39.2797,38.6194,39.2668,361200.0],["2012-03-26",39.4545,40.1538,39.4222,39.8171,537700.0],["2012-03-27",40.1408,40.1408,39.338,39.338,735000.0],["2012-03-28",39.3315,39.5128,38.0172,38.4963,773400.0],["2012-03-29",37.9266,38.218,36.4181,37.9201,1718100.0],["2012-03-30",38.328,38.341,37.059,37.4928,1266600.0],["2012-04-02",37.5446,37.9913,35.8419,36.7224,2410000.0],["2012-04-03",36.6576,36.8713,35.3887,36.4181,2098500.0],["2012-04-04",35.9778,36.4116,35.7383,35.9519,920800.0],["2012-04-05",35.803,37.0137,35.6088,36.7677,920900.0],["2012-04-09",36.1591,36.5929,36.0296,36.2044,428800.0],["2012-04-10",36.2562,36.5152,35.8613,35.9519,928500.0],["2012-04-11",36.321,36.3469,35.9649,36.185,769300.0],["2012-04-12",36.3015,36.4569,36.1267,36.1526,856300.0],["2012-04-13",36.0491,36.9814,36.0491,36.7677,1165400.0],["2012-04-16",36.9166,37.2338,36.4505,36.9943,919300.0],["2012-04-17",37.1691,37.4087,36.7742,37.2792,690800.0],["2012-04-18",37.2338,37.8101,37.2274,37.6482,663600.0],["2012-04-19",37.6482,38.1014,37.4087,37.5317,592800.0],["2012-04-20",37.7971,38.4899,37.7518,38.3021,599100.0],["2012-04-23",37.9331,38.3604,37.4605,38.2762,982700.0],["2012-04-24",38.464,38.5028,38.0043,38.2956,951500.0],["2012-04-25",38.5222,38.9366,38.5222,38.7812,791800.0],["2012-04-26",38.7877,38.846,35.4534,36.0167,2745900.0],["2012-04-27",36.2756,36.8972,33.3104,33.8024,4324000.0],["2012-04-30",33.796,34.9225,33.3946,34.5082,2060500.0],["2012-05-01",34.5082,34.8189,29.5941,31.653,7176700.0],["2012-05-02",32.3134,32.6695,30.3905,31.0832,4568300.0],["2012-05-03",31.3099,31.5947,28.6165,29.1409,5047400.0],["2012-05-04",29.128,29.9049,28.7007,28.7913,2447000.0],["2012-05-07",28.7978,29.4323,28.7395,29.0179,1806900.0],["2012-05-08",29.4776,29.6848,27.0109,27.613,3283900.0],["2012-05-09",27.3281,29.3481,26.7001,28.3446,3322700.0],["2012-05-10",28.5841,28.61,27.49,27.8655,2477700.0],["2012-05-11",27.8396,28.1763,27.2634,27.354,1268600.0],["2012-05-14",26.9915,27.1922,25.9815,26.0721,2528100.0],["2012-05-15",25.9167,26.7131,25.9103,26.0397,2177700.0],["2012-05-16",26.0527,30.1509,26.0462,30.0797,7774700.0],["2012-05-17",29.9891,30.7854,26.6677,26.7001,5115500.0],["2012-05-18",27.0174,27.613,26.48,26.8749,2013300.0],["2012-05-21",26.8749,28.0338,26.7454,27.9691,1663900.0],["2012-05-22",27.9691,28.1115,26.9203,27.2569,1757000.0],["2012-05-23",27.1203,27.9335,26.9577,27.7838,1351300.0],["2012-05-24",27.7903,28.6816,27.6342,28.6816,1712600.0],["2012-05-25",28.7271,28.7661,27.9725,28.0115,1048100.0],["2012-05-29",28.2978,28.3823,27.8164,28.2912,1102000.0],["2012-05-30",28.044,28.545,27.8424,28.3303,1276700.0],["2012-05-31",28.2652,28.3758,27.5822,27.8944,961300.0],["2012-06-01",27.6667,27.6667,26.9512,26.9577,957500.0],["2012-06-04",27.0097,27.2699,26.0209,26.2811,1332200.0],["2012-06-05",26.1575,27.6017,26.1315,27.4586,1330100.0],["2012-06-06",27.6147,28.2847,27.5171,28.0375,876500.0],["2012-06-07",28.4083,28.5645,27.8099,27.8684,689800.0],["2012-06-08",27.8684,28.4799,27.6602,28.2002,549900.0],["2012-06-11",28.4669,28.4799,27.9335,27.953,691900.0],["2012-06-12",27.9725,28.7076,27.7448,28.7076,572900.0],["2012-06-13",28.5124,28.5124,27.7318,27.8424,868700.0],["2012-06-14",27.7773,29.2345,27.7578,28.8442,937800.0],["2012-06-15",28.7856,28.9613,28.5645,28.7076,828700.0],["2012-06-18",28.6555,28.6685,27.8749,28.3758,856200.0],["2012-06-19",28.4994,29.6508,28.3108,29.5272,1138500.0],["2012-06-20",29.5403,29.6248,28.9483,29.6248,607100.0],["2012-06-21",29.6899,29.7484,27.7708,27.7773,1176500.0],["2012-06-22",28.1351,28.8247,28.0375,28.2978,5554500.0],["2012-06-25",28.1611,28.3368,27.7708,28.005,690300.0],["2012-06-26",28.0505,29.5988,28.0505,29.2605,1332700.0],["2012-06-27",29.0068,30.2103,29.0068,29.7289,777500.0],["2012-06-28",29.4882,29.9175,29.3451,29.7874,834800.0],["2012-06-29",30.2623,30.6657,29.9306,30.5095,738800.0],["2012-07-02",30.6071,31.1796,30.3144,31.1796,719100.0],["2012-07-03",31.2446,31.5764,31.095,31.5569,347200.0],["2012-07-05",31.4853,31.7715,31.4203,31.6935,702900.0],["2012-07-06",31.5439,31.7585,31.4528,31.7065,655500.0],["2012-07-09",31.5634,31.9667,31.5244,31.713,736000.0],["2012-07-10",31.6024,31.8691,30.412,30.464,1206200.0],["2012-07-11",30.438,30.438,29.28,29.6704,1143900.0],["2012-07-12",29.6118,29.6834,28.7271,29.306,915300.0],["2012-07-13",29.4557,30.1713,29.4557,30.1452,592600.0],["2012-07-16",30.0411,30.6787,29.846,30.6266,725100.0],["2012-07-17",30.8738,30.9389,30.2558,30.2884,588600.0],["2012-07-18",30.2168,30.8413,29.5402,29.898,691400.0],["2012-07-19",30.0216,30.2363,29.4036,30.0672,631700.0],["2012-07-20",29.859,30.0412,29.3386,29.4947,463500.0],["2012-07-23",29.1044,29.4817,28.8247,29.2735,631400.0],["2012-07-24",29.254,29.3451,28.7596,28.9027,411300.0],["2012-07-25",29.2345,29.4882,28.5124,28.623,915600.0],["2012-07-26",30.6787,32.5261,29.2735,31.5829,2615600.0],["2012-07-27",31.9277,33.6711,31.2836,33.1702,2471500.0],["2012-07-30",33.1767,33.5149,32.7213,33.1181,935200.0],["2012-07-31",33.1116,33.567,32.7994,33.1832,795600.0],["2012-08-01",33.4304,36.7676,32.0057,32.1879,1842200.0],["2012-08-02",32.1033,32.6628,31.3812,32.3115,816200.0],["2012-08-03",33.0206,33.0986,31.7781,31.8886,872100.0],["2012-08-06",31.8886,32.3245,31.4203,31.7846,674100.0],["2012-08-07",32.0382,32.0513,27.7448,28.8572,13544200.0],["2012-08-08",29.0328,29.0328,26.9317,27.2959,3790400.0],["2012-08-09",27.2894,29.1109,27.2894,29.0003,4184600.0],["2012-08-10",28.7206,29.1695,28.6555,28.9027,1065700.0],["2012-08-13",28.9027,29.1109,28.623,28.7271,905300.0],["2012-08-14",28.649,28.649,27.3805,28.0115,2461000.0],["2012-08-15",27.8944,28.0245,27.5171,27.6472,2146600.0],["2012-08-16",27.5431,27.6602,25.6241,26.5544,6917300.0],["2012-08-17",26.8471,26.9772,26.0534,26.5088,2534500.0],["2012-08-20",26.4177,26.743,26.19,26.6909,1586100.0],["2012-08-21",26.8471,27.7903,26.808,27.6017,2132800.0],["2012-08-22",27.3795,27.6474,27.1703,27.4318,1114900.0],["2012-08-23",27.5886,27.6605,27.0134,27.2422,1003600.0],["2012-08-24",27.1376,27.8501,27.02,27.8108,1002600.0],["2012-08-27",27.6997,27.9416,27.1049,27.288,1090500.0],["2012-08-28",27.301,27.5037,27.0984,27.3533,871100.0],["2012-08-29",27.3337,27.5363,27.1376,27.2226,590500.0],["2012-08-30",27.1246,27.2814,26.8893,26.9808,579200.0],["2012-08-31",27.1311,27.2749,26.5298,27.118,923600.0],["2012-09-04",27.1703,27.2618,26.6082,27.2422,875800.0],["2012-09-05",27.2095,27.3076,26.6866,27.2487,822800.0],["2012-09-06",27.3599,28.1573,27.2291,28.0919,875300.0],["2012-09-07",28.1115,28.6932,28.0004,28.2618,901300.0],["2012-09-10",28.3991,29.0069,28.2488,28.837,1121200.0],["2012-09-11",28.7586,29.4514,28.7259,29.386,1959500.0],["2012-09-12",29.6017,29.6017,28.3468,28.5298,2023100.0],["2012-09-13",28.6017,29.386,28.3403,29.3011,1350500.0],["2012-09-14",29.3141,29.6279,28.8174,28.9873,1052800.0],["2012-09-17",28.9743,28.9743,27.4514,27.9416,1547200.0],["2012-09-18",27.8697,28.1769,27.4644,27.935,1314100.0],["2012-09-19",27.8239,28.118,27.2683,27.2749,1569400.0],["2012-09-20",27.1572,27.1572,25.2945,25.4383,3809000.0],["2012-09-21",25.6474,26.1376,25.0657,25.386,1844400.0],["2012-09-24",25.2356,25.4121,24.5232,24.5755,1460000.0],["2012-09-25",24.7389,24.8827,23.85,23.9938,2953400.0],["2012-09-26",24.0069,24.2618,23.6605,24.1899,1578900.0],["2012-09-27",24.5494,25.2814,24.2814,24.7389,1818800.0],["2012-09-28",24.8631,25.4709,24.7389,25.3794,1724400.0],["2012-10-01",25.4383,26.667,25.4317,26.471,2439500.0],["2012-10-02",26.4579,27.3468,26.0853,26.9023,2641300.0],["2012-10-03",26.8566,27.2357,26.4514,27.2226,1089700.0],["2012-10-04",27.3337,27.654,27.2422,27.5298,839200.0],["2012-10-05",27.4579,28.0396,27.3468,27.9808,1164600.0],["2012-10-08",27.9023,27.9089,27.5625,27.6344,752000.0],["2012-10-09",27.6605,28.02,27.2422,27.8174,1029800.0],["2012-10-10",27.6997,27.9416,27.5625,27.7978,564600.0],["2012-10-11",27.9285,27.9742,27.3076,27.3076,753400.0],["2012-10-12",27.3729,27.3925,26.6605,27.3468,1176200.0],["2012-10-15",27.4514,27.935,27.3076,27.922,647800.0],["2012-10-16",28.0592,28.7128,28.0592,28.654,1114400.0],["2012-10-17",28.6932,29.3011,28.6344,28.9285,815300.0],["2012-10-18",28.8109,28.9089,28.3729,28.8762,932300.0],["2012-10-19",28.5886,28.8174,28.4252,28.7128,870100.0],["2012-10-22",28.6082,29.1181,28.4841,28.8435,769300.0],["2012-10-23",28.5559,28.6213,28.288,28.5167,618700.0],["2012-10-24",28.6997,29.0854,26.1572,27.0984,2237600.0],["2012-10-25",27.2618,27.654,25.9481,26.5821,2555900.0],["2012-10-26",26.6409,27.4383,26.2945,27.4121,1220700.0],["2012-10-31",28.105,31.2423,27.3533,30.9351,3344000.0],["2012-11-01",30.9155,32.0331,30.5494,31.9939,2674100.0],["2012-11-02",31.8697,31.9939,30.2161,30.3011,1284000.0],["2012-11-05",30.3076,30.3076,29.4775,29.9089,1058500.0],["2012-11-06",29.7913,30.7194,29.7913,30.6279,652500.0],["2012-11-07",30.1311,30.386,29.654,29.9155,376000.0],["2012-11-08",29.8697,30.5037,29.7063,30.1834,631000.0],["2012-11-09",30.3738,30.492,29.737,29.9405,811200.0],["2012-11-12",30.1243,30.9974,30.0324,30.9055,752400.0],["2012-11-13",30.551,31.1812,30.2294,30.2688,807700.0],["2012-11-14",30.19,30.3935,28.7655,28.864,1046500.0],["2012-11-15",29.3038,29.376,28.7786,28.9493,800600.0],["2012-11-16",28.9493,29.1068,28.6867,29.0281,799900.0],["2012-11-19",29.4548,29.7042,28.667,28.8705,925500.0],["2012-11-20",28.8837,29.0018,28.201,28.3979,826900.0],["2012-11-21",28.562,29.1725,28.3848,28.7524,807800.0],["2012-11-23",28.9099,29.3629,28.4438,29.1988,372700.0],["2012-11-26",28.9493,29.225,28.7458,28.9756,781100.0],["2012-11-27",28.8902,29.4416,28.8902,29.2644,774300.0],["2012-11-28",29.1265,29.737,28.9165,29.4154,844700.0],["2012-11-29",29.5401,30.1178,28.3388,29.4942,2615100.0],["2012-11-30",29.4679,29.934,29.3432,29.8027,727500.0],["2012-12-03",29.934,29.934,29.0806,29.8355,591400.0],["2012-12-04",29.8486,30.5116,29.6977,30.3344,632800.0],["2012-12-05",30.1966,30.1966,29.6189,29.6517,842500.0],["2012-12-06",29.5401,29.7305,29.3366,29.4482,871300.0],["2012-12-07",29.5795,29.9143,29.4679,29.5992,858700.0],["2012-12-10",29.5795,29.6386,29.12,29.4285,896500.0],["2012-12-11",29.5335,30.6036,29.5335,30.341,836200.0],["2012-12-12",30.5248,30.5248,30.0915,30.1769,421200.0],["2012-12-13",30.1703,30.2162,29.7567,30.0062,402200.0],["2012-12-14",29.9143,30.3147,29.4613,29.8683,731600.0],["2012-12-17",29.8683,30.0259,29.2316,29.4285,501800.0],["2012-12-18",29.5467,30.4723,29.5401,29.9865,1579300.0],["2012-12-19",30.085,30.236,26.8224,27.2688,4497000.0],["2012-12-20",27.2622,27.4657,25.864,26.2251,4968500.0],["2012-12-21",26.0478,26.1135,22.5686,22.654,6928700.0],["2012-12-24",23.468,23.5664,21.2426,21.6956,3140000.0],["2012-12-26",21.945,22.7328,21.6956,21.794,3087200.0],["2012-12-27",22.0172,23.6977,22.0172,23.0807,3375200.0],["2012-12-28",23.1069,23.7699,22.8575,23.1988,2315100.0],["2012-12-31",23.3039,24.3476,23.1135,24.3214,2039600.0],["2013-01-02",25.0041,25.4373,24.2295,24.4133,2067700.0],["2013-01-03",24.6168,26.4482,24.1901,25.9231,3755100.0],["2013-01-04",26.0413,27.2163,25.9756,27.0259,2822900.0],["2013-01-07",27.1047,27.6692,26.9603,27.5839,2693700.0],["2013-01-08",27.5839,27.9056,27.4329,27.8596,2481700.0],["2013-01-09",27.9975,29.1659,25.8312,26.8487,6022300.0],["2013-01-10",27.1047,27.5248,26.422,27.1572,2765300.0],["2013-01-11",27.1441,27.6758,26.9471,27.6233,1604100.0],["2013-01-14",27.6298,28.2403,27.6298,28.0368,1241900.0],["2013-01-15",27.6889,28.3454,27.5708,28.1878,957400.0],["2013-01-16",28.0434,28.4832,27.7021,27.899,1026200.0],["2013-01-17",29.5336,31.0893,29.3891,30.0259,4007800.0],["2013-01-18",29.9012,29.9996,29.2447,29.5073,1230900.0],["2013-01-22",28.9427,29.481,28.6145,29.4745,1460800.0],["2013-01-23",29.4351,29.5007,28.864,29.3432,938500.0],["2013-01-24",29.3826,29.4482,29.0872,29.1856,535000.0],["2013-01-25",29.3038,29.8355,29.0872,29.5926,926600.0],["2013-01-28",29.527,29.7896,27.4723,28.0828,3373500.0],["2013-01-29",28.2338,28.713,28.0303,28.1747,1207400.0],["2013-01-30",28.1681,28.306,27.2425,27.3673,1405200.0],["2013-01-31",27.4198,28.1353,27.2491,27.8071,861600.0],["2013-02-01",28.0106,28.0631,27.2425,27.4395,583100.0],["2013-02-04",26.5008,27.8005,25.9428,27.4395,1837600.0],["2013-02-05",27.5708,28.7983,27.5576,28.2207,2011900.0],["2013-02-06",26.9143,27.5839,26.6255,27.387,1384100.0],["2013-02-07",27.2097,28.3782,27.2097,28.0171,1387800.0],["2013-02-08",27.9778,28.2338,27.446,27.4789,598100.0],["2013-02-11",27.6495,28.155,27.2491,27.9318,783700.0],["2013-02-12",28.1091,28.2207,27.1113,27.4329,805000.0],["2013-02-13",27.6102,28.2338,27.341,28.1747,1016400.0],["2013-02-14",27.9384,28.109,25.9296,27.5248,3479400.0],["2013-02-15",28.2075,28.7327,26.9406,27.0916,1689200.0],["2013-02-19",27.2425,27.3279,26.5861,27.1835,1502500.0],["2013-02-20",27.1372,27.4083,26.4561,26.5685,1524100.0],["2013-02-21",26.4958,26.5487,25.9932,26.0726,1115900.0],["2013-02-22",26.1982,26.628,25.0807,25.2527,1835800.0],["2013-02-25",25.4246,26.0594,25.2725,25.5634,1555800.0],["2013-02-26",25.623,26.099,25.4643,25.9205,823500.0],["2013-02-27",25.8544,26.6875,25.8412,26.4892,847000.0],["2013-02-28",26.39,27.6529,26.3834,27.243,1844400.0],["2013-03-01",27.071,27.6463,26.8925,27.5802,1126400.0],["2013-03-04",27.5405,28.2943,27.2099,28.1423,1122300.0],["2013-03-05",28.1753,28.301,26.5487,27.6662,2138500.0],["2013-03-06",27.7521,27.9836,27.4546,27.7389,997100.0],["2013-03-07",27.8844,28.1026,27.5537,27.5604,602400.0],["2013-03-08",27.686,27.9042,27.4546,27.6596,789900.0],["2013-03-11",27.7191,28.5919,27.6794,28.0828,935800.0],["2013-03-12",28.096,28.6117,27.6728,28.5588,972800.0],["2013-03-13",28.4861,28.539,27.9439,28.1886,1317200.0],["2013-03-14",28.2877,28.5588,27.3554,27.7786,849100.0],["2013-03-15",27.7323,27.8778,27.0182,27.1768,690600.0],["2013-03-18",27.0446,27.6331,26.6611,27.5141,639600.0],["2013-03-19",27.5934,27.7455,26.9917,27.1636,460700.0],["2013-03-20",27.362,27.5273,26.9719,27.4414,643500.0],["2013-03-21",27.3818,28.0431,27.3422,27.9174,570100.0],["2013-03-22",27.9571,28.5522,27.7455,28.4663,612500.0],["2013-03-25",28.5192,28.5522,27.7918,28.4663,694700.0],["2013-03-26",28.4795,29.9078,28.1952,29.8813,1144000.0],["2013-03-27",29.716,29.7226,29.0614,29.4184,900400.0],["2013-03-28",29.306,29.4317,28.9027,29.2267,637700.0],["2013-04-01",29.2862,29.4846,28.9688,29.1936,563400.0],["2013-04-02",29.2333,29.7425,29.2333,29.3589,641300.0],["2013-04-03",29.3589,29.4251,28.8762,29.187,615700.0],["2013-04-04",29.187,29.4251,28.9159,29.2796,379500.0],["2013-04-05",29.0349,29.7689,28.7903,29.6896,622300.0],["2013-04-08",29.6367,30.6219,29.5176,30.6021,944300.0],["2013-04-09",30.5756,31.0782,28.4332,31.012,3681500.0],["2013-04-10",31.0782,32.6122,30.8467,32.2485,2222000.0],["2013-04-11",32.2353,33.0486,32.0436,32.7775,1139700.0],["2013-04-12",32.6585,33.0486,32.2353,32.9164,861800.0],["2013-04-15",32.6122,32.7312,32.0039,32.0832,1148000.0],["2013-04-16",32.2023,33.0354,32.1229,32.9428,835600.0],["2013-04-17",32.7908,32.923,32.4667,32.7511,919200.0],["2013-04-18",32.7775,33.6371,32.5329,33.3925,1433900.0],["2013-04-19",33.4652,33.5446,32.4668,32.8503,715600.0],["2013-04-22",32.9164,33.4851,32.5593,33.4255,567300.0],["2013-04-23",33.5578,33.7231,32.9825,33.7165,659700.0],["2013-04-24",33.7231,33.9281,33.1148,33.7826,592000.0],["2013-04-25",33.6173,34.1265,33.3726,33.4983,630200.0],["2013-04-26",33.4917,33.6768,32.6188,33.0883,760200.0],["2013-04-29",33.1544,33.9545,32.7312,33.5842,695100.0],["2013-04-30",33.7231,33.8421,33.3263,33.5446,632100.0],["2013-05-01",33.5644,34.2984,33.4586,34.2058,741100.0],["2013-05-02",36.5598,37.5451,34.6026,35.892,2428000.0],["2013-05-03",35.8324,36.13,35.6407,35.9118,1051100.0],["2013-05-06",35.9713,37.0293,35.72,36.0507,961000.0],["2013-05-07",36.2094,36.3681,35.5547,36.0374,854200.0],["2013-05-08",36.0705,36.9632,36.0507,36.7846,698000.0],["2013-05-09",36.6921,37.7633,36.5201,37.7434,1152800.0],["2013-05-10",37.6376,38.8543,37.5451,38.775,1162700.0],["2013-05-13",38.451,39.2643,38.451,39.013,952400.0],["2013-05-14",39.0196,39.6742,38.2592,39.4428,998100.0],["2013-05-15",39.4957,41.3934,39.4957,40.5933,1664300.0],["2013-05-16",40.5735,40.7851,39.8594,40.5933,1252900.0],["2013-05-17",40.5405,40.6661,40.1768,40.4876,615900.0],["2013-05-20",40.4809,41.8894,40.4016,41.5257,968500.0],["2013-05-21",41.5257,41.6315,40.9372,41.281,1190300.0],["2013-05-22",41.3276,41.5136,40.0984,40.4372,1530800.0],["2013-05-23",40.1316,41.1282,39.0751,40.7495,1157100.0],["2013-05-24",40.5967,40.6365,39.9455,40.1914,510900.0],["2013-05-28",40.404,40.5169,39.6333,40.0651,868500.0],["2013-05-29",39.8658,39.9921,38.8027,38.909,982700.0],["2013-05-30",38.8891,39.4539,38.7363,39.1881,610700.0],["2013-05-31",39.0618,39.2944,38.7695,39.0685,718200.0],["2013-06-03",39.0552,39.5004,38.0453,38.5237,769400.0],["2013-06-04",38.6898,38.9688,38.2114,38.4904,650100.0],["2013-06-05",38.4373,38.537,36.9357,37.434,839700.0],["2013-06-06",37.4739,38.1649,37.3343,38.0054,672800.0],["2013-06-07",38.2047,39.4671,38.0054,39.2612,807300.0],["2013-06-10",39.3343,39.5668,38.6964,39.4472,731900.0],["2013-06-11",39.2479,39.6665,38.8625,39.2213,667200.0],["2013-06-12",39.7263,40.8691,39.6931,40.3841,945900.0],["2013-06-13",40.3575,41.002,39.8658,40.9355,524400.0],["2013-06-14",41.1947,42.2378,40.6831,40.7561,854000.0],["2013-06-17",40.8957,41.3873,40.4904,41.0153,730600.0],["2013-06-18",41.0219,41.5335,40.8957,41.4073,388600.0],["2013-06-19",41.4538,41.5003,40.7429,40.7761,344400.0],["2013-06-20",40.5302,40.5701,39.4539,39.6067,541100.0],["2013-06-21",39.7529,39.7994,38.816,39.0884,840200.0],["2013-06-24",38.7163,39.8592,38.2645,39.3276,499300.0],["2013-06-25",39.6399,40.4572,39.5535,40.198,481600.0],["2013-06-26",40.3973,40.889,40.2844,40.8093,357200.0],["2013-06-27",40.8226,41.9853,40.8226,41.3143,493300.0],["2013-06-28",41.2013,41.4006,40.61,40.61,609800.0],["2013-07-01",40.6698,41.6598,40.6698,41.4937,501500.0],["2013-07-02",41.5867,41.6531,41.2279,41.3408,485000.0],["2013-07-03",41.2877,41.3342,40.5435,41.3076,336700.0],["2013-07-05",41.3276,42.6896,40.3774,42.3308,723500.0],["2013-07-08",42.6631,43.4404,42.5302,42.8159,743300.0],["2013-07-09",43.1747,44.3773,43.0949,44.2311,986100.0],["2013-07-10",48.5034,52.9551,47.0616,52.7292,7565500.0],["2013-07-11",53.088,53.1278,50.5299,51.1146,2816500.0],["2013-07-12",50.8621,51.9584,50.7558,51.8256,1376400.0],["2013-07-15",52.7159,53.088,51.5199,51.593,1077800.0],["2013-07-16",51.6196,51.8388,51.0282,51.1744,818400.0],["2013-07-17",51.0681,51.8256,51.0681,51.4136,537900.0],["2013-07-18",51.7458,56.4766,51.6993,54.6959,3590100.0],["2013-07-19",54.6095,54.6162,53.8919,54.3105,679800.0],["2013-07-22",54.3437,54.4766,53.3272,54.3371,840800.0],["2013-07-23",54.6693,54.8088,53.4866,54.1311,793600.0],["2013-07-24",54.0182,54.5829,53.9517,54.0447,690300.0],["2013-07-25",54.2773,54.8022,53.5597,54.0248,1051500.0],["2013-07-26",53.9185,54.6959,53.6195,54.4567,579700.0],["2013-07-29",54.4833,55.1344,54.0979,54.377,652500.0],["2013-07-30",55.0414,55.46,54.3039,55.0148,798000.0],["2013-07-31",55.234,56.1377,54.769,55.5729,1614400.0],["2013-08-01",57.4998,59.699,54.9949,57.9782,3796300.0],["2013-08-02",58.5828,58.9549,57.3669,58.5031,1201700.0],["2013-08-05",58.4698,58.5629,57.3137,58.5031,1337200.0],["2013-08-06",58.503,58.9549,57.2141,58.0379,1108000.0],["2013-08-07",58.0513,58.1908,55.945,57.9516,797000.0],["2013-08-08",58.1376,58.5562,57.4533,58.1443,786400.0],["2013-08-09",58.0645,58.43,57.6792,58.1177,513500.0],["2013-08-12",58.038,59.028,57.8054,58.6559,615300.0],["2013-08-13",58.8021,59.0612,58.038,59.008,1450800.0],["2013-08-14",58.8486,59.7987,58.337,58.5297,707700.0],["2013-08-15",58.4698,58.4698,55.8321,55.9517,1079100.0],["2013-08-16",55.945,58.337,55.8121,57.8918,999800.0],["2013-08-19",57.8387,57.8387,56.058,56.2972,859500.0],["2013-08-20",56.2839,57.8054,55.9982,57.4466,762600.0],["2013-08-21",57.7733,57.9334,57.1399,57.3466,638000.0],["2013-08-22",57.6467,58.8068,57.4,58.0067,517200.0],["2013-08-23",58.0067,58.1334,57.54,57.9467,501700.0],["2013-08-26",58.0067,58.2934,57.2866,57.46,375500.0],["2013-08-27",57.2066,57.2999,54.873,55.8131,682700.0],["2013-08-28",55.6731,56.3198,55.4997,55.5731,624200.0],["2013-08-29",55.8465,57.4266,55.7598,56.8466,469500.0],["2013-08-30",56.8466,56.8466,55.073,55.8131,585000.0],["2013-09-03",56.5065,57.0399,55.8398,56.3198,519300.0],["2013-09-04",56.4465,56.9732,55.9131,56.4999,629200.0],["2013-09-05",56.7066,59.6202,56.6799,59.0202,1169300.0],["2013-09-06",59.3402,59.5069,56.9332,58.7668,968700.0],["2013-09-09",58.8534,62.2272,58.8534,61.9805,2001000.0],["2013-09-10",62.8673,63.6007,62.5072,63.0339,1650300.0],["2013-09-11",63.0339,63.3206,61.7805,62.5206,633100.0],["2013-09-12",62.6872,63.0073,62.0138,62.2272,596700.0],["2013-09-13",62.4339,62.9939,60.8937,61.7871,1025900.0],["2013-09-16",62.2205,63.5673,62.0272,62.6806,1043600.0],["2013-09-17",62.8873,63.2273,61.7005,63.0339,773900.0],["2013-09-18",62.8272,63.1606,61.6738,63.1206,641600.0],["2013-09-19",63.194,63.834,61.8738,62.3872,774500.0],["2013-09-20",62.3472,62.6672,61.7471,61.8671,663200.0],["2013-09-23",61.8672,62.4272,60.9137,62.4006,835600.0],["2013-09-24",62.3805,63.674,62.2539,62.7873,880100.0],["2013-09-25",62.7939,65.1742,62.7939,64.8408,1272500.0],["2013-09-26",65.1742,66.4077,64.4808,65.5009,861500.0],["2013-09-27",65.0408,66.0076,63.6607,65.8476,1253300.0],["2013-09-30",64.8742,65.0409,63.654,63.834,1416200.0],["2013-10-01",63.834,65.9076,63.674,65.5009,1282700.0],["2013-10-02",65.1942,65.6743,64.0541,65.5676,1130800.0],["2013-10-03",65.6476,65.7343,65.1475,65.3409,1216400.0],["2013-10-04",65.2809,66.6744,65.2142,66.341,984300.0],["2013-10-07",66.0076,66.121,65.4276,65.7343,1151100.0],["2013-10-08",65.6743,66.0343,63.194,63.434,1610800.0],["2013-10-09",62.8206,63.0006,59.2069,61.8005,2591700.0],["2013-10-10",62.9006,64.6475,62.8006,64.4741,1067200.0],["2013-10-11",64.4874,64.9475,63.434,63.774,604000.0],["2013-10-14",63.3407,65.2276,62.5339,64.7608,1047700.0],["2013-10-15",64.9809,66.5077,64.7008,66.3877,1312900.0],["2013-10-16",66.2276,68.8479,66.0943,68.7279,1829700.0],["2013-10-17",68.5346,68.7146,65.5542,66.8411,2971500.0],["2013-10-18",67.1611,67.8878,66.0276,67.8478,1087500.0],["2013-10-21",68.1812,68.9346,67.1211,68.4745,1751200.0],["2013-10-22",78.0823,79.6492,68.4812,74.2286,5770600.0],["2013-10-23",73.9085,76.5688,72.095,74.3752,1605300.0],["2013-10-24",74.4886,76.5688,73.7418,75.9954,1712900.0],["2013-10-25",76.3155,77.2489,75.7021,77.1822,1188400.0],["2013-10-28",77.6156,78.5157,76.3888,78.1157,1538900.0],["2013-10-29",78.1957,79.5425,77.3956,79.4825,1409700.0],["2013-10-30",79.6759,80.556,77.689,78.0757,2117000.0],["2013-10-31",78.0557,80.0826,76.6822,77.9623,1558700.0],["2013-11-01",78.0157,78.9158,77.0155,78.2624,1144600.0],["2013-11-04",78.429,79.8159,78.149,79.4958,946300.0],["2013-11-05",79.1558,80.5293,78.6758,79.9359,1348000.0],["2013-11-06",80.0226,80.2359,78.5824,78.9424,841400.0],["2013-11-07",79.1158,79.4358,72.4884,73.3018,2865500.0],["2013-11-08",73.5818,76.3822,73.2285,75.2554,2184100.0],["2013-11-11",75.0353,75.202,73.7285,74.0085,1720300.0],["2013-11-12",73.9152,74.6753,73.0084,73.4685,1489900.0],["2013-11-13",73.3418,74.4753,72.9551,74.2152,1259900.0],["2013-11-14",74.4353,75.9488,73.8819,74.7286,871100.0],["2013-11-15",74.782,76.1888,74.0152,76.0688,882500.0],["2013-11-18",76.6689,78.2624,75.0953,75.5287,779100.0],["2013-11-19",75.5287,77.789,75.482,76.7288,830000.0],["2013-11-20",76.9628,78.0926,76.2208,76.7021,765700.0],["2013-11-21",79.5566,81.5487,78.3265,79.5833,2568600.0],["2013-11-22",80.2183,83.9886,79.8507,83.8215,2121500.0],["2013-11-25",83.8549,85.232,81.8963,82.7452,1080800.0],["2013-11-26",83.153,84.7373,82.3308,84.0755,829600.0],["2013-11-27",83.9619,85.339,83.7948,85.1384,746900.0],["2013-11-29",85.232,86.1478,85.1584,85.4593,355200.0],["2013-12-02",85.4994,85.5328,82.9992,83.5674,1168600.0],["2013-12-03",83.5608,88.2803,82.9993,88.2135,1554100.0],["2013-12-04",88.033,88.6881,84.8376,86.081,1347100.0],["2013-12-05",85.9339,86.6893,85.2253,85.6063,759900.0],["2013-12-06",86.2414,87.311,85.4259,86.1879,673300.0],["2013-12-09",86.1411,87.9728,85.5194,87.9193,1063300.0],["2013-12-10",87.5784,88.0731,86.0409,86.6024,881000.0],["2013-12-11",86.6024,87.5717,83.6744,83.9151,1156500.0],["2013-12-12",83.7814,86.9901,83.7814,86.1077,919600.0],["2013-12-13",86.101,86.9634,85.72,86.8631,666700.0],["2013-12-16",87.4113,89.5036,87.1573,88.668,1319000.0],["2013-12-17",88.2803,89.0558,87.2375,87.9394,1142500.0],["2013-12-18",87.9394,90.8941,87.6653,90.7336,1129000.0],["2013-12-19",90.7336,90.9141,89.4368,90.0251,819900.0],["2013-12-20",90.0451,92.1709,90.0451,91.1815,1775700.0],["2013-12-23",92.4449,93.461,91.9703,92.6923,893900.0],["2013-12-24",92.5787,92.6121,91.2617,91.9235,324800.0],["2013-12-26",92.1575,93.2538,91.469,91.9971,502600.0],["2013-12-27",92.084,92.5787,91.1815,91.5893,536900.0],["2013-12-30",91.3687,92.7926,91.1147,92.6723,400600.0],["2013-12-31",92.9196,93.2003,92.0238,92.3981,409900.0],["2014-01-02",92.3982,93.2338,91.3487,92.2979,504400.0],["2014-01-03",93.0198,93.0198,86.1077,88.5143,2005000.0],["2014-01-06",87.8257,89.9381,87.2642,89.0824,1351700.0],["2014-01-07",89.8178,92.9196,89.6239,92.0372,1349000.0],["2014-01-08",92.2912,92.7324,91.2617,92.1508,623200.0],["2014-01-09",92.5853,93.1535,91.8299,92.1976,651700.0],["2014-01-10",92.4316,92.8661,91.4222,92.0372,640000.0],["2014-01-13",92.3514,93.9223,90.3526,90.9208,802000.0],["2014-01-14",91.9837,92.0506,89.5772,91.2283,676800.0],["2014-01-15",85.212,86.569,72.2099,77.0297,9899600.0],["2014-01-16",60.0234,64.061,45.1295,56.6876,23409100.0],["2014-01-17",53.6928,57.2492,49.5549,53.1246,9153700.0],["2014-01-21",53.138,56.574,51.5269,51.7342,5721800.0],["2014-01-22",52.5029,56.1729,52.3091,54.9162,5353600.0],["2014-01-23",55.2838,56.1194,52.7904,54.5217,3352900.0],["2014-01-24",54.3479,54.4749,51.3397,51.3999,2693200.0],["2014-01-27",51.7275,55.0833,51.7275,53.7463,2343100.0],["2014-01-28",53.8867,55.3507,53.4789,54.4349,2261500.0],["2014-01-29",54.4282,54.4282,53.1447,53.8198,1048400.0],["2014-01-30",54.1474,60.0969,53.6126,56.6141,3890500.0],["2014-01-31",55.4242,57.7104,55.0899,56.9216,1874300.0],["2014-02-03",57.57,58.0914,55.0699,55.3373,1821900.0],["2014-02-04",56.2464,56.4403,52.3625,52.6099,3259500.0],["2014-02-05",53.3653,53.5859,48.8931,49.2541,5391000.0],["2014-02-06",49.9894,50.7782,45.8247,46.8208,3919400.0],["2014-02-07",47.1283,49.2674,46.54,48.0174,3071200.0],["2014-02-10",48.131,49.3276,47.3154,48.3182,2859300.0],["2014-02-11",48.7527,52.9441,48.5388,50.6378,5041300.0],["2014-02-12",50.8049,51.1392,49.5482,50.1498,2232400.0],["2014-02-13",50.0629,51.0924,49.3343,50.5576,1487900.0],["2014-02-14",50.2769,51.1325,49.829,51.0857,1162000.0],["2014-02-18",51.2529,54.134,51.1526,53.5257,2209700.0],["2014-02-19",53.8131,54.2811,53.1446,53.5858,2115400.0],["2014-02-20",53.5792,56.0793,53.3452,54.856,1983500.0],["2014-02-21",55.1501,55.3841,53.3519,53.5123,1455500.0],["2014-02-24",53.4789,56.6475,53.4789,56.1528,1820100.0],["2014-02-25",56.1528,56.4871,55.3172,55.4776,1438900.0],["2014-02-26",55.471,56.8147,54.8894,55.1635,1223100.0],["2014-02-27",55.6983,56.5473,55.0966,56.5005,1044700.0],["2014-02-28",56.467,57.4765,55.491,55.832,2169600.0],["2014-03-03",53.3786,54.4816,48.6056,49.8758,4484100.0],["2014-03-04",50.7047,52.6634,50.5108,52.5698,2271200.0],["2014-03-05",52.6767,52.7436,50.8183,52.182,2190000.0],["2014-03-06",52.4762,52.9642,51.206,51.7408,1222400.0],["2014-03-07",52.0751,52.3826,50.6111,51.0055,1628800.0],["2014-03-10",50.9721,51.1392,49.0134,50.8183,2322000.0],["2014-03-11",51.0055,51.3331,48.7995,49.107,2015800.0],["2014-03-12",48.7813,54.9738,45.685,52.3141,12442600.0],["2014-03-13",52.3678,52.7103,48.8283,49.1372,2540500.0],["2014-03-14",49.0298,49.2917,48.0492,48.2977,1969900.0],["2014-03-17",48.3581,50.9104,48.3581,50.0775,1895100.0],["2014-03-18",50.2118,51.676,50.1514,51.5081,1311700.0],["2014-03-19",49.9163,50.0372,48.3447,48.5059,2651000.0],["2014-03-20",48.7611,50.7223,48.7007,50.232,2061200.0],["2014-03-21",50.5813,51.0044,50.0372,50.3731,2336100.0],["2014-03-24",65.1491,65.4782,57.9357,59.5476,10652000.0],["2014-03-25",59.5477,60.1118,56.7335,58.0902,3476700.0],["2014-03-26",58.0902,58.0969,57.1029,57.6469,1609700.0],["2014-03-27",57.7611,58.7484,57.1029,57.5999,1218300.0],["2014-03-28",57.7007,58.2984,54.7051,55.7865,1984700.0],["2014-03-31",56.035,56.3439,54.7521,55.6454,1293800.0],["2014-04-01",55.8335,56.8141,55.5782,56.0484,964600.0],["2014-04-02",56.7536,57.7409,56.4312,57.5529,1040600.0],["2014-04-03",57.7611,58.1171,56.1021,56.8544,843800.0],["2014-04-04",56.9753,57.2372,56.3775,56.7268,1035900.0],["2014-04-07",56.3708,57.338,54.8395,55.0813,1124200.0],["2014-04-08",55.1216,55.726,54.3492,54.4902,1523300.0],["2014-04-09",54.9402,57.8618,54.8059,57.5865,1413800.0],["2014-04-10",57.3581,57.9491,55.2223,55.3499,1361600.0],["2014-04-11",55.0745,55.7394,52.388,53.3685,2060000.0],["2014-04-14",53.8857,55.0006,52.6365,53.2409,939900.0],["2014-04-15",53.926,54.1678,52.0925,54.1007,917100.0],["2014-04-16",54.6648,57.0156,54.4365,56.7671,978200.0],["2014-04-17",56.5723,58.3118,55.4842,58.0432,1041600.0],["2014-04-21",59.4133,59.9775,56.4178,57.3447,1484000.0],["2014-04-22",57.7409,60.2394,57.3715,59.42,1408600.0],["2014-04-23",59.1111,59.776,58.2984,59.3193,933400.0],["2014-04-24",60.0178,60.0178,58.5671,59.4536,543300.0],["2014-04-25",59.2185,59.2185,57.6267,58.9297,585500.0],["2014-04-28",58.923,59.2991,57.1029,57.8686,719700.0],["2014-04-29",57.7409,58.923,57.4589,58.1574,615500.0],["2014-04-30",57.9357,58.8693,56.1559,58.4327,1073400.0],["2014-05-01",58.3521,59.5006,57.4521,58.7887,481900.0],["2014-05-02",58.7081,59.1648,57.929,58.8357,504900.0],["2014-05-05",58.5536,59.1581,57.6335,58.8223,977100.0],["2014-05-06",56.6596,58.4327,54.5238,54.6581,2566500.0],["2014-05-07",54.6044,55.276,51.2462,52.3813,1751400.0],["2014-05-08",52.4954,52.7305,51.1186,51.5551,1906600.0],["2014-05-09",51.1253,52.079,50.5141,50.9036,1428500.0],["2014-05-12",51.1656,52.5626,51.0581,52.1327,1328100.0],["2014-05-13",52.2536,52.5089,50.9104,51.2327,1281600.0],["2014-05-14",51.179,51.6223,49.0701,50.3529,1836600.0],["2014-05-15",50.1245,50.6954,49.3454,50.1716,1053300.0],["2014-05-16",50.373,50.9506,50.1783,50.4604,814000.0],["2014-05-19",50.1514,51.488,50.0775,50.588,1032900.0],["2014-05-20",50.6954,50.9103,48.5395,48.6536,1609500.0],["2014-05-21",49.2576,49.3791,48.2859,48.8392,1397900.0],["2014-05-22",48.5895,48.927,48.0834,48.5693,1666800.0],["2014-05-23",48.5423,50.938,48.4006,50.6883,1728600.0],["2014-05-27",50.8098,51.1742,50.1754,50.4116,1172500.0],["2014-05-28",50.1687,50.4724,49.3319,49.3386,703300.0],["2014-05-29",49.2644,51.8221,48.9675,50.0675,1372500.0],["2014-05-30",50.2564,50.7626,49.7638,49.8313,898000.0],["2014-06-02",49.8313,49.9258,48.9607,49.6828,675300.0],["2014-06-03",49.4399,49.6626,49.0079,49.2441,626100.0],["2014-06-04",49.2644,50.2767,49.1564,50.0472,666500.0],["2014-06-05",49.9393,50.9515,49.811,50.7626,883500.0],["2014-06-06",50.8975,52.4362,50.884,51.8086,983700.0],["2014-06-09",51.8288,51.9233,50.3104,50.4589,905200.0],["2014-06-10",50.4589,50.6883,49.7165,49.8988,771900.0],["2014-06-11",49.9055,50.8098,49.6018,50.6951,836300.0],["2014-06-12",50.5601,50.6006,49.3656,49.5883,523800.0],["2014-06-13",49.6018,50.2429,49.6018,49.8178,436800.0],["2014-06-16",49.5141,50.4251,49.2644,50.2294,634800.0],["2014-06-17",50.2766,51.8221,50.027,51.7951,807400.0],["2014-06-18",51.5656,51.903,51.0662,51.8356,546300.0],["2014-06-19",51.8626,52.173,51.5184,51.7343,556500.0],["2014-06-20",51.9638,52.2945,51.5994,51.7748,899400.0],["2014-06-23",51.5656,51.7749,50.5196,50.7086,857500.0],["2014-06-24",50.5331,50.8975,49.5141,49.8583,759000.0],["2014-06-25",49.9392,50.6006,49.8583,50.4049,469300.0],["2014-06-26",50.5669,50.7626,49.4938,49.7908,594800.0],["2014-06-27",49.6018,50.0405,49.2779,49.811,621700.0],["2014-06-30",49.5748,50.1957,49.5546,49.9123,540700.0],["2014-07-01",49.973,50.1957,49.1361,49.5883,719000.0],["2014-07-02",49.73,49.9392,48.7178,48.8392,902100.0],["2014-07-03",48.8932,49.6423,48.8932,49.3589,432700.0],["2014-07-07",49.3521,49.5951,48.9675,49.1159,454900.0],["2014-07-08",49.1227,49.3454,47.2736,47.719,1205400.0],["2014-07-09",47.584,48.7245,47.584,48.3466,566600.0],["2014-07-10",47.5772,48.0969,46.565,47.9619,1366000.0],["2014-07-11",47.9889,48.4546,46.9834,47.0914,845000.0],["2014-07-14",47.1858,47.7729,46.8281,47.2128,701800.0],["2014-07-15",47.3411,47.9079,46.9834,47.0171,841700.0],["2014-07-16",47.1318,47.4423,45.4177,45.8766,1231300.0],["2014-07-17",45.8631,45.8766,44.7834,44.8846,930200.0],["2014-07-18",42.2122,42.3809,41.0312,42.0974,3666800.0],["2014-07-21",42.1987,42.1987,40.8422,40.9232,2106200.0],["2014-07-22",40.7545,43.4741,40.6937,42.968,2106700.0],["2014-07-23",43.022,43.1367,42.2797,42.4551,839100.0],["2014-07-24",42.7588,43.2852,42.5496,42.9477,630100.0],["2014-07-25",42.86,42.968,42.1447,42.2864,491100.0],["2014-07-28",42.2122,42.9073,41.9355,41.976,706600.0],["2014-07-29",41.2944,42.0097,41.1864,41.3011,745300.0],["2014-07-30",41.5441,41.5441,40.8692,40.9232,643100.0],["2014-07-31",40.7342,41.0109,39.4452,39.6072,1425900.0],["2014-08-01",39.6005,40.3293,39.479,39.8367,1358600.0],["2014-08-04",40.1201,40.5115,39.1416,39.2968,1318000.0],["2014-08-05",39.2158,39.236,38.2575,39.0876,1774500.0],["2014-08-06",34.2961,34.8292,29.3562,31.3942,11950700.0],["2014-08-07",31.0905,32.8857,31.0905,32.2985,3128100.0],["2014-08-08",32.393,32.7642,31.8936,32.3998,1205000.0],["2014-08-11",32.7777,33.9452,32.7777,33.466,1620700.0],["2014-08-12",33.4053,33.574,32.4605,32.8789,1191800.0],["2014-08-13",32.555,33.2433,31.9814,32.4133,1673300.0],["2014-08-14",32.4605,32.8384,32.2108,32.8384,1355600.0],["2014-08-15",32.7574,33.8912,32.7507,33.8912,1604900.0],["2014-08-18",34.0599,34.5526,33.2501,33.466,2549200.0],["2014-08-19",33.4728,33.682,32.8384,33.4593,1223700.0],["2014-08-20",33.1219,33.628,33.0274,33.2096,1223100.0],["2014-08-21",33.2096,33.2096,32.5145,32.555,1398300.0],["2014-08-22",32.6697,33.7562,32.5887,33.5335,1271800.0],["2014-08-25",33.5335,34.1004,33.1286,33.3176,1227000.0],["2014-08-26",33.3176,33.7225,31.5292,31.5494,2544500.0],["2014-08-27",31.7114,31.7182,31.0973,31.5697,1938300.0],["2014-08-28",31.4347,31.4415,30.3887,30.5642,1558400.0],["2014-08-29",30.4899,30.7666,29.7881,30.1795,2166600.0],["2014-09-02",29.3292,29.6868,28.0065,28.6273,5473500.0],["2014-09-03",28.3169,30.1795,28.0875,28.3102,1762600.0],["2014-09-04",28.3439,28.6881,28.1887,28.3506,1365500.0],["2014-09-05",28.3506,28.6543,28.0739,28.3304,1227000.0],["2014-09-08",28.1482,28.5329,28.047,28.4721,1170600.0],["2014-09-09",28.3371,28.8905,28.047,28.2022,1794500.0],["2014-09-10",28.2396,28.3008,27.355,28.0287,1667700.0],["2014-09-11",27.8449,28.3077,27.6952,28.1103,890700.0],["2014-09-12",28.0559,28.4438,27.913,28.2396,955400.0],["2014-09-15",28.2396,28.4233,27.4775,27.736,990500.0],["2014-09-16",27.668,27.9606,27.2597,27.8721,1004900.0],["2014-09-17",27.8994,29.8387,27.7905,29.4917,2328200.0],["2014-09-18",29.5529,30.6621,29.4985,30.002,1956000.0],["2014-09-19",30.1449,30.4171,28.6411,29.444,1350100.0],["2014-09-22",29.342,29.7298,28.1716,28.7091,1365100.0],["2014-09-23",28.539,30.2742,28.294,29.9884,1931900.0],["2014-09-24",30.0088,30.5532,29.4236,29.723,1359800.0],["2014-09-25",29.5121,29.655,29.2807,29.5053,794400.0],["2014-09-26",29.478,30.3422,29.478,30.3014,1182200.0],["2014-09-29",30.002,30.3014,29.5325,30.0973,1096100.0],["2014-09-30",30.1994,31.0432,30.0361,30.6417,1292800.0],["2014-10-01",30.3627,30.56,29.655,29.7775,1498800.0],["2014-10-02",29.6822,30.1653,28.8861,29.8387,966300.0],["2014-10-03",29.9408,30.6621,29.6073,30.6145,1090700.0],["2014-10-06",30.7233,32.1047,30.3627,31.4855,1471100.0],["2014-10-07",31.3766,32.2408,31.0295,31.3358,1951700.0],["2014-10-08",31.2949,31.9073,31.0568,31.7781,1649400.0],["2014-10-09",31.7644,31.9822,31.0295,31.3358,1340400.0],["2014-10-10",31.3902,32.3905,30.9615,31.9278,1453300.0],["2014-10-13",32.0843,33.8535,31.3902,32.8668,2215300.0],["2014-10-14",32.8736,33.8535,32.5878,33.3227,1251000.0],["2014-10-15",33.0641,33.2411,28.0695,30.281,4812500.0],["2014-10-16",30.1653,30.2402,28.1647,29.621,2404300.0],["2014-10-17",30.0497,30.2742,29.3011,29.6686,1223300.0],["2014-10-20",30.0292,31.2269,29.6346,30.7982,1289400.0],["2014-10-21",31.2745,33.8195,30.9683,33.1866,2061800.0],["2014-10-22",33.0846,33.8127,31.6896,32.1387,1369200.0],["2014-10-23",32.4789,33.4588,32.1523,33.0982,1222100.0],["2014-10-24",33.0641,33.6017,32.8872,33.486,680400.0],["2014-10-27",33.4928,33.6017,32.2135,32.4313,1022900.0],["2014-10-28",32.5198,33.6766,32.5198,33.6562,1293100.0],["2014-10-29",33.6698,33.6834,32.7307,33.3023,1006900.0],["2014-10-30",33.2479,36.6775,33.2343,35.9425,2115300.0],["2014-10-31",36.2011,36.834,35.3914,35.9494,1177700.0],["2014-11-03",36.065,37.0245,35.4526,35.5683,1550300.0],["2014-11-04",34.5272,35.7112,33.5337,34.3094,2761000.0],["2014-11-05",26.9671,30.3695,26.8514,29.7775,9305700.0],["2014-11-06",29.8319,30.2742,26.9671,27.5931,3773300.0],["2014-11-07",27.7837,27.8177,26.8787,27.5591,2259400.0],["2014-11-10",27.6272,29.1718,27.6204,28.3349,1893800.0],["2014-11-11",28.3961,28.6547,27.2257,27.3482,1221000.0],["2014-11-12",27.2733,27.9878,27.2189,27.4707,1527600.0],["2014-11-13",27.5591,27.8109,26.6745,27.0284,1667800.0],["2014-11-14",27.0828,27.1372,26.3003,26.8106,1272500.0],["2014-11-17",26.7494,27.5455,25.9396,26.0485,1542000.0],["2014-11-18",26.1573,27.0828,26.0417,26.7289,1500300.0],["2014-11-19",26.6157,27.5699,26.547,27.4395,1022000.0],["2014-11-20",27.4189,28.1466,27.2267,27.5562,796600.0],["2014-11-21",27.7553,28.3937,27.7553,28.2564,992800.0],["2014-11-24",28.2839,28.8331,28.2839,28.737,611000.0],["2014-11-25",28.483,29.1695,28.4418,28.7644,724300.0],["2014-11-26",28.7644,29.6775,28.3525,28.7164,973100.0],["2014-11-28",28.8331,29.0322,28.4898,28.6958,371800.0],["2014-12-01",28.6958,29.1626,28.4075,28.5791,935700.0],["2014-12-02",28.6752,29.6843,28.6203,28.7438,737500.0],["2014-12-03",28.6958,29.3068,28.2084,28.8331,963700.0],["2014-12-04",28.8331,29.2587,28.4967,29.2587,722600.0],["2014-12-05",29.3136,30.8926,28.9772,30.7072,1131000.0],["2014-12-08",30.618,32.4441,30.4807,31.9773,1442900.0],["2014-12-09",31.8606,32.0734,30.5905,30.8171,846500.0],["2014-12-10",30.6317,31.0917,29.8972,30.1718,588700.0],["2014-12-11",30.2335,30.8789,29.3891,29.4784,884200.0],["2014-12-12",28.5859,29.8354,27.5425,27.5699,1886500.0],["2014-12-15",27.6111,27.9406,26.3617,26.5951,1847500.0],["2014-12-16",26.5402,27.3914,26.4303,26.8216,1280700.0],["2014-12-17",26.8766,27.2404,26.6431,27.1237,1236000.0],["2014-12-18",27.3434,28.5036,27.2816,28.5036,1261300.0],["2014-12-19",28.5036,29.9933,28.5036,29.8972,1414400.0],["2014-12-22",30.0001,30.1306,28.9704,29.7049,884600.0],["2014-12-23",29.7805,30.8033,29.7667,30.5425,770000.0],["2014-12-24",30.5493,31.174,30.5219,31.0779,385900.0],["2014-12-26",30.9406,31.8537,30.8651,31.586,458300.0],["2014-12-29",31.5448,32.1626,31.3388,31.4006,701000.0],["2014-12-30",31.3319,31.5585,30.0413,30.3983,725100.0],["2014-12-31",30.3983,30.4601,29.9315,30.0001,651800.0],["2015-01-02",30.0688,30.1992,28.8399,28.9978,542700.0],["2015-01-05",28.8949,28.9978,27.7965,28.2152,809400.0],["2015-01-06",28.2358,28.682,27.0207,27.5562,887200.0],["2015-01-07",27.6386,28.1123,26.9521,27.666,776700.0],["2015-01-08",27.9406,29.4097,27.9063,29.1626,841800.0],["2015-01-09",29.2313,29.4853,27.975,28.5653,787900.0],["2015-01-12",28.5654,28.5654,27.3914,28.0367,737300.0],["2015-01-13",28.1603,28.8331,27.3914,28.1191,974800.0],["2015-01-14",27.5699,28.6958,27.4052,28.5928,811500.0],["2015-01-15",28.6271,29.245,28.5928,29.0802,603100.0],["2015-01-16",28.9978,29.6363,28.8331,29.547,692800.0],["2015-01-20",29.6226,29.7187,28.8331,29.5539,890700.0],["2015-01-21",29.5196,30.5493,29.5196,30.3159,558700.0],["2015-01-22",30.3159,31.1946,29.7049,30.9338,1070900.0],["2015-01-23",30.92,30.9544,28.8331,29.1901,1040800.0],["2015-01-26",29.3411,29.6637,28.7026,29.2724,578600.0],["2015-01-27",28.9979,29.499,28.5654,29.293,345700.0],["2015-01-28",29.293,29.3342,28.5585,28.6271,612200.0],["2015-01-29",28.8262,29.0528,28.2839,28.9498,417700.0],["2015-01-30",28.6477,28.9567,28.0779,28.1329,1091800.0],["2015-02-02",28.0367,29.6157,27.9612,29.5814,701100.0],["2015-02-03",29.5882,31.0642,29.5333,31.0024,1191700.0],["2015-02-04",31.0024,31.5791,29.3136,30.5974,1691500.0],["2015-02-05",30.0207,35.4784,29.2107,34.7988,5382800.0],["2015-02-06",34.7507,36.6729,33.4326,36.2198,3555200.0],["2015-02-09",35.8148,38.5814,35.8148,37.5173,2954700.0],["2015-02-10",37.8674,38.2999,37.2771,38.2038,1550600.0],["2015-02-11",39.0551,39.769,37.8606,38.094,1497100.0],["2015-02-12",38.2999,41.0459,38.2725,39.9681,1712600.0],["2015-02-13",39.9681,40.1054,38.705,39.0757,1287000.0],["2015-02-17",38.856,39.0757,37.9018,38.5951,833600.0],["2015-02-18",38.3411,38.705,38.2382,38.4922,695200.0],["2015-02-19",38.2107,38.2107,37.3663,37.8194,724400.0],["2015-02-20",37.7919,37.9086,36.8308,37.8743,631400.0],["2015-02-23",37.6409,37.9086,37.181,37.6958,655000.0],["2015-02-24",37.6203,37.8812,37.1398,37.8606,638700.0],["2015-02-25",38.206,39.1525,37.8537,38.7933,925900.0],["2015-02-26",38.7933,38.8693,38.1093,38.8555,887200.0],["2015-02-27",38.7242,38.8624,37.294,37.4322,880400.0],["2015-03-02",37.3562,37.6395,35.8225,36.237,1503700.0],["2015-03-03",36.2646,36.7828,35.3596,35.9745,812100.0],["2015-03-04",36.1334,37.4806,36.0435,37.1421,1066400.0],["2015-03-05",36.9762,37.2871,36.0021,36.6653,666600.0],["2015-03-06",36.6654,37.5428,36.3475,37.5221,887600.0],["2015-03-09",37.446,37.9573,37.073,37.9573,632200.0],["2015-03-10",37.5497,38.0264,37.0039,37.978,826700.0],["2015-03-11",37.8744,38.9107,37.4944,38.6965,722800.0],["2015-03-12",38.6897,38.9315,38.6344,38.8416,1123700.0],["2015-03-13",38.6896,38.9245,38.3649,38.51,685200.0],["2015-03-16",38.4548,38.8831,37.9711,38.8416,652100.0],["2015-03-17",39.2285,39.5878,38.4478,38.8555,1451000.0],["2015-03-18",38.7173,39.7122,38.51,39.65,1673300.0],["2015-03-19",39.5878,40.6932,39.1318,40.5343,1161400.0],["2015-03-20",40.5205,41.999,39.9747,40.334,1986900.0],["2015-03-23",40.334,43.2702,40.334,41.5845,1724000.0],["2015-03-24",41.5914,42.0612,40.6863,40.9212,714600.0],["2015-03-25",40.9558,41.8125,40.7899,40.9212,831000.0],["2015-03-26",40.6379,40.8728,40.1198,40.4445,571900.0],["2015-03-27",40.2994,41.011,39.5809,40.5205,643800.0],["2015-03-30",40.631,42.3997,40.562,41.771,1155200.0],["2015-03-31",41.3288,41.8954,40.8798,41.5983,725500.0],["2015-04-01",41.6052,41.6328,40.4514,41.011,1037200.0],["2015-04-02",41.011,42.8971,41.011,42.227,1042000.0],["2015-04-06",42.1441,43.1597,41.7365,42.9731,1125000.0],["2015-04-07",42.9731,43.436,42.2132,42.3928,943400.0],["2015-04-08",42.5586,42.8073,41.4532,42.3099,649300.0],["2015-04-09",42.2822,42.683,41.695,42.075,660500.0],["2015-04-10",42.075,42.6415,41.4394,41.9783,624700.0],["2015-04-13",41.9161,41.9783,41.2874,41.771,476000.0],["2015-04-14",41.7572,42.2823,41.2805,41.5361,868500.0],["2015-04-15",41.6535,42.2822,41.5637,41.6604,571500.0],["2015-04-16",41.6605,41.8677,40.9005,40.9558,575800.0],["2015-04-17",40.7139,40.7623,40.106,40.5481,714800.0],["2015-04-20",40.3961,40.6587,39.3183,39.4842,789200.0],["2015-04-21",39.878,40.03,39.0351,39.3322,656100.0],["2015-04-22",39.4911,39.6362,39.0765,39.3736,480600.0],["2015-04-23",39.4565,41.3565,39.4565,40.9903,689000.0],["2015-04-24",40.9558,41.9161,39.7674,40.3754,597000.0],["2015-04-27",40.3478,40.7761,39.5947,39.878,354000.0],["2015-04-28",39.5947,40.5965,39.5532,40.555,430200.0],["2015-04-29",40.4859,40.7692,39.878,40.5205,516100.0],["2015-04-30",40.4169,40.5274,38.7242,39.0696,910600.0],["2015-05-01",39.1525,41.3634,38.9107,40.7001,1051700.0],["2015-05-04",40.7623,41.2252,39.802,40.2303,587900.0],["2015-05-05",40.258,40.8107,38.8071,39.2838,867900.0],["2015-05-06",39.8642,41.2252,38.6551,40.9488,2200600.0],["2015-05-07",33.28,37.674,32.8171,37.301,5154500.0],["2015-05-08",37.8537,38.1024,35.4839,35.5737,2276700.0],["2015-05-11",35.5461,35.9814,35.0625,35.097,1206000.0],["2015-05-12",34.9312,35.9537,34.8069,35.3043,1135400.0],["2015-05-13",35.3043,36.2232,35.2352,35.8708,879500.0],["2015-05-14",35.9745,36.1955,35.5116,35.6497,977700.0],["2015-05-15",35.6912,36.1265,35.5323,35.6567,498000.0],["2015-05-18",35.6497,36.2301,35.2421,35.8017,1104700.0],["2015-05-19",35.9261,36.4028,35.4701,36.3683,787800.0],["2015-05-20",36.4865,37.0012,36.097,36.9455,1045900.0],["2015-05-21",36.9455,37.4254,35.9788,36.1666,1162500.0],["2015-05-22",36.1596,36.6673,36.097,36.4726,373300.0],["2015-05-26",36.5421,36.7021,35.7075,35.9649,662800.0],["2015-05-27",35.9579,36.0901,34.8729,35.3667,950000.0],["2015-05-28",35.1928,35.5337,34.5669,35.0885,904800.0],["2015-05-29",35.0607,35.332,34.6295,35.1929,665000.0],["2015-06-01",35.1789,35.6797,34.6017,35.3876,496500.0],["2015-06-02",35.2902,35.7493,35.1929,35.4224,507600.0],["2015-06-03",35.5684,36.2292,35.2902,35.5615,402500.0],["2015-06-04",35.485,35.8119,35.2972,35.3389,414200.0],["2015-06-05",35.1442,35.8814,34.5321,35.3598,811700.0],["2015-06-08",35.4015,35.7006,34.9077,35.1024,429800.0],["2015-06-09",35.1372,35.7145,34.9842,35.3876,616100.0],["2015-06-10",35.6102,35.9092,35.3806,35.5893,382400.0],["2015-06-11",35.6171,35.9232,35.0329,35.2763,605900.0],["2015-06-12",35.1929,35.4363,34.9216,34.9703,477900.0],["2015-06-15",34.9146,35.1859,34.6643,34.8938,344500.0],["2015-06-16",34.9633,35.1024,34.5878,35.0816,403400.0],["2015-06-17",35.1233,35.6588,35.1233,35.3598,401400.0],["2015-06-18",35.4154,35.6032,35.0051,35.2555,490400.0],["2015-06-19",35.2068,35.2415,34.8938,34.8938,1413000.0],["2015-06-22",34.9564,35.0955,34.6086,34.8173,646100.0],["2015-06-23",34.9494,35.0399,34.3374,34.4278,647300.0],["2015-06-24",34.4556,34.6782,34.08,34.087,462100.0],["2015-06-25",34.233,34.24,33.7879,33.8783,484200.0],["2015-06-26",33.9201,33.9409,33.4193,33.7323,1497700.0],["2015-06-29",33.6001,33.7114,32.8073,33.2732,826400.0],["2015-06-30",33.4819,33.5028,32.7029,32.7794,655800.0],["2015-07-01",33.0576,33.1689,32.3691,32.6334,919200.0],["2015-07-02",32.689,33.3567,32.5012,33.0646,983400.0],["2015-07-06",32.8629,32.8629,31.8266,31.8892,903200.0],["2015-07-07",31.8961,31.9657,30.839,31.6179,970000.0],["2015-07-08",31.298,31.4371,29.9765,30.06,1422200.0],["2015-07-09",30.06,30.4564,28.9541,29.0793,1416800.0],["2015-07-10",29.2462,29.6427,28.8985,28.9472,864500.0],["2015-07-13",29.1489,29.8931,29.0028,29.594,874700.0],["2015-07-14",29.6635,29.9904,29.0237,29.3367,851800.0],["2015-07-15",29.2184,29.5036,28.5159,28.8707,961600.0],["2015-07-16",29.1071,29.281,28.6968,29.121,759900.0],["2015-07-17",29.0724,29.0863,27.8691,27.9248,788300.0],["2015-07-20",27.7857,27.7996,27.2014,27.2988,779900.0],["2015-07-21",27.3266,28.0569,26.8815,27.89,802100.0],["2015-07-22",27.7648,27.9943,27.3753,27.8274,825800.0],["2015-07-23",27.8483,28.203,27.7787,28.0986,515000.0],["2015-07-24",28.0778,28.0778,26.7841,26.9024,1287700.0],["2015-07-27",26.7772,27.3127,26.4294,26.9371,648100.0],["2015-07-28",27.0206,27.6535,26.7007,27.4866,734300.0],["2015-07-29",27.4379,28.2238,27.2849,27.7996,685200.0],["2015-07-30",27.6605,27.7926,27.424,27.7092,321300.0],["2015-07-31",27.8135,27.9248,27.4866,27.577,849600.0],["2015-08-03",27.4866,27.7509,27.1875,27.2849,1094000.0],["2015-08-04",27.2779,27.9387,27.2779,27.5283,640800.0],["2015-08-05",27.9317,29.0515,27.9248,28.2586,955500.0],["2015-08-06",28.4047,28.5786,27.0554,27.2362,1890100.0],["2015-08-07",30.4634,34.7199,30.4564,32.849,6761500.0],["2015-08-10",33.0368,33.9548,32.5499,33.7184,1894600.0],["2015-08-11",33.6488,33.8018,32.4108,33.2593,1073500.0],["2015-08-12",32.8073,32.8073,30.672,31.298,1996900.0],["2015-08-13",31.1867,31.7223,30.7207,31.2215,1286700.0],["2015-08-14",31.145,31.9379,31.0893,31.6318,555200.0],["2015-08-17",31.5206,32.3065,31.3745,32.0213,502800.0],["2015-08-18",31.9935,32.3273,31.6457,32.1117,495800.0],["2015-08-19",31.9309,32.1674,31.611,32.0005,430300.0],["2015-08-20",31.7292,32.4456,31.7153,31.917,681600.0],["2015-08-21",31.6666,31.8822,30.7416,31.451,736200.0],["2015-08-24",29.274,30.4147,28.5159,29.5036,1313200.0],["2015-08-25",30.2547,30.679,28.9402,28.9958,795700.0],["2015-08-26",29.3395,30.3706,28.8205,30.2654,829400.0],["2015-08-27",30.574,32.8325,30.574,31.6752,1099900.0],["2015-08-28",31.6752,32.1522,30.9668,32.089,765800.0],["2015-08-31",31.6471,32.4538,31.57,32.0399,537300.0],["2015-09-01",31.563,31.9768,31.2193,31.3666,802000.0],["2015-09-02",31.6822,32.4608,31.5419,31.9768,561900.0],["2015-09-03",31.9698,32.2924,31.7383,32.1311,439200.0],["2015-09-04",31.8365,32.5519,31.4928,31.7313,913100.0],["2015-09-08",32.1802,32.3696,31.0229,31.2614,662900.0],["2015-09-09",31.5419,31.9768,30.8826,30.9878,579600.0],["2015-09-10",30.8966,31.1001,30.4688,30.6371,551700.0],["2015-09-11",30.588,30.8616,29.8656,30.7003,614600.0],["2015-09-14",30.6792,30.8966,29.8656,30.076,498600.0],["2015-09-15",30.2584,31.1211,30.083,30.1181,598100.0],["2015-09-16",30.2303,31.7664,30.076,31.2193,1275700.0],["2015-09-17",31.2544,31.2754,30.09,30.1461,734600.0],["2015-09-18",29.9007,29.9217,28.9187,29.2203,1295000.0],["2015-09-21",29.6131,29.8726,29.0169,29.1572,791200.0],["2015-09-22",28.8766,29.0099,28.1401,28.4698,576100.0],["2015-09-23",28.561,29.0029,28.4067,28.7644,499800.0],["2015-09-24",28.6311,28.7434,28.1401,28.6311,598900.0],["2015-09-25",28.9748,29.2413,28.7854,28.9047,589400.0],["2015-09-28",28.7574,28.9047,27.6351,27.9017,933900.0],["2015-09-29",28.0349,29.1081,27.9157,28.7714,750600.0],["2015-09-30",29.1291,29.4167,28.1963,28.9538,948700.0],["2015-10-01",28.8275,28.9678,28.1331,28.5259,745300.0],["2015-10-02",28.3295,31.0229,28.3155,30.9457,1844900.0],["2015-10-05",31.086,32.2574,30.6161,32.1592,6011400.0],["2015-10-06",31.8365,33.3375,31.57,32.6642,1526300.0],["2015-10-07",27.8876,28.0279,23.8686,24.2825,10329900.0],["2015-10-08",24.2824,25.2504,24.2824,24.8857,2230800.0],["2015-10-09",24.9628,25.9378,24.9628,25.6993,1777900.0],["2015-10-12",25.8115,25.9658,25.1241,25.6642,1105100.0],["2015-10-13",25.5239,25.8816,25.2223,25.3275,734400.0],["2015-10-14",25.3205,25.9728,25.2504,25.7764,929000.0],["2015-10-15",25.7764,26.0921,25.3205,25.7624,576500.0],["2015-10-16",25.8255,26.569,25.6712,26.1271,776300.0],["2015-10-19",26.2744,26.4428,25.9728,26.4147,508800.0],["2015-10-20",26.4007,27.039,26.3025,26.5971,643700.0],["2015-10-21",26.6251,27.0319,26.2744,26.3305,558100.0],["2015-10-22",26.5269,27.558,26.5199,27.1582,694400.0],["2015-10-23",27.3897,28.042,27.0109,27.1652,744400.0],["2015-10-26",27.0039,27.3335,25.7484,25.8185,1466100.0],["2015-10-27",25.7624,25.8115,24.8085,25.1943,1407900.0],["2015-10-28",25.2504,25.9307,25.0189,25.6361,962500.0],["2015-10-29",25.573,25.7343,24.2754,24.4508,1541000.0],["2015-10-30",24.3806,28.0069,24.3736,26.8005,3984000.0],["2015-11-02",26.7794,28.2033,26.7023,27.9087,1567500.0],["2015-11-03",27.7053,28.7223,27.5229,28.4277,1362900.0],["2015-11-04",28.4277,29.0169,27.9367,28.2594,1423900.0],["2015-11-05",28.0419,28.2664,25.8746,27.4949,2448900.0],["2015-11-06",26.7864,26.7864,22.0029,24.5209,6740800.0],["2015-11-09",24.2544,25.1522,24.2053,24.9979,1199700.0],["2015-11-10",24.9838,25.6011,24.8225,25.3907,992600.0],["2015-11-11",25.3626,25.5099,24.2193,24.3245,1848300.0],["2015-11-12",24.4368,24.549,23.6792,23.7073,1032400.0],["2015-11-13",23.7424,23.8195,22.9919,23.1462,983700.0],["2015-11-16",23.1602,23.7774,23.0831,23.4338,1124300.0],["2015-11-17",23.4618,23.5039,21.8486,22.3676,2017200.0],["2015-11-18",22.4385,23.4243,22.3464,23.0484,1323000.0],["2015-11-19",23.3534,23.8995,23.1265,23.5378,898100.0],["2015-11-20",23.7434,24.5094,23.6229,24.0413,720400.0],["2015-11-23",24.2044,24.325,23.7718,24.2328,745500.0],["2015-11-24",24.1548,24.9136,24.0413,24.8285,719100.0],["2015-11-25",24.8214,25.3887,24.637,25.1263,627900.0],["2015-11-27",25.1902,25.637,24.9987,25.176,674200.0],["2015-11-30",25.0909,25.2824,24.637,24.7292,943900.0],["2015-12-01",24.9632,25.1618,24.715,24.8994,665200.0],["2015-12-02",24.8569,25.5802,24.8285,25.2895,1120400.0],["2015-12-03",25.4029,25.6157,24.4881,24.6654,939500.0],["2015-12-04",24.9491,25.2186,23.5023,24.247,1070800.0],["2015-12-07",24.1122,25.1618,24.0342,24.7008,1231900.0],["2015-12-08",24.4668,26.5447,24.1973,26.3887,1325900.0],["2015-12-09",26.488,26.8497,25.8143,25.9986,772000.0],["2015-12-10",26.0341,26.2894,25.3462,25.4384,715300.0],["2015-12-11",25.1334,25.4313,24.8214,25.0342,475100.0],["2015-12-14",25.02,25.2398,24.4526,25.1405,441800.0],["2015-12-15",25.2044,25.5306,24.793,25.176,741800.0],["2015-12-16",25.2114,26.8638,25.1831,26.7929,877100.0],["2015-12-17",26.8213,27.339,26.3461,26.878,1288400.0],["2015-12-18",26.5022,27.1333,26.3887,26.6511,1425400.0],["2015-12-21",26.644,27.4028,26.566,27.0411,702500.0],["2015-12-22",27.2043,27.6298,26.9631,27.2113,674100.0],["2015-12-23",27.3106,27.9773,27.1475,27.6794,696600.0],["2015-12-24",27.6298,27.7361,27.1759,27.3319,419700.0],["2015-12-28",27.3106,27.4737,26.4951,26.5163,908000.0],["2015-12-29",26.8851,27.5163,26.7362,27.3319,561300.0],["2015-12-30",27.0979,27.6085,26.9702,27.3035,442400.0],["2015-12-31",27.0553,27.5021,26.8071,26.8709,855100.0],["2016-01-04",26.5873,27.034,26.261,26.7929,1196900.0],["2016-01-05",26.6724,26.7929,25.7788,26.1263,982900.0],["2016-01-06",25.8781,26.0412,24.9207,25.1973,1920600.0],["2016-01-07",24.5377,25.0767,24.1051,24.1051,1518600.0],["2016-01-08",24.2115,24.9561,23.4527,23.552,866000.0],["2016-01-11",23.5874,23.7505,22.5875,22.9066,1111600.0],["2016-01-12",23.3108,23.6442,22.9633,23.5023,894200.0],["2016-01-13",23.5094,23.9349,22.9704,23.3038,1096600.0],["2016-01-14",23.4385,23.786,22.7931,22.9633,888100.0],["2016-01-15",22.5946,22.7506,21.6584,22.5804,1459700.0],["2016-01-19",22.7151,23.0343,21.2329,21.7365,1233300.0],["2016-01-20",21.4882,22.2896,20.9351,22.091,1373800.0],["2016-01-21",22.1194,22.2471,21.4031,21.467,1130900.0],["2016-01-22",21.6301,23.0272,21.6301,22.5378,1357600.0],["2016-01-25",22.3889,22.6868,21.7861,21.8925,654200.0],["2016-01-26",21.9847,22.5946,21.9776,22.162,921100.0],["2016-01-27",22.1052,22.2187,21.1762,21.4599,1100800.0],["2016-01-28",21.8641,22.1761,21.6372,21.7577,918100.0],["2016-01-29",21.7719,22.5378,21.7577,22.4456,871100.0],["2016-02-01",22.4811,23.0059,22.2258,22.63,765700.0],["2016-02-02",22.3534,22.6158,21.9918,22.2045,752700.0],["2016-02-03",22.3534,22.7293,21.8145,22.6229,643100.0],["2016-02-04",22.5662,24.169,22.4882,23.8285,1243200.0],["2016-02-05",23.6796,24.2895,23.5945,23.9136,1226000.0],["2016-02-08",23.6087,23.7931,22.6938,23.7222,1144200.0],["2016-02-09",23.474,23.8569,22.7293,23.3605,779900.0],["2016-02-10",23.403,23.7434,23.0697,23.2896,1078900.0],["2016-02-11",22.8995,23.0697,21.7365,22.1336,1955700.0],["2016-02-12",17.5806,21.2329,16.6729,20.6656,9942000.0],["2016-02-16",21.006,21.1337,19.5947,20.5521,1795200.0],["2016-02-17",20.4245,21.162,20.2117,20.8216,1704600.0],["2016-02-18",20.8216,20.8216,19.6018,20.2897,1639200.0],["2016-02-19",20.1408,20.389,19.8146,19.9493,1294600.0],["2016-02-22",20.155,20.5025,20.0486,20.3606,1320100.0],["2016-02-23",20.311,21.1124,20.2543,20.5521,1112200.0],["2016-02-24",20.4265,21.2665,19.9167,21.166,1036300.0],["2016-02-25",21.1229,21.8983,20.9003,21.6758,2023800.0],["2016-02-26",21.8552,22.7671,21.8122,22.1568,1602300.0],["2016-02-29",22.1568,22.3722,21.5896,21.8911,946700.0],["2016-03-01",21.9988,22.7527,21.7045,22.4583,949000.0],["2016-03-02",22.4583,22.6522,21.5824,21.9917,1456100.0],["2016-03-03",21.8983,23.3989,21.6183,23.1979,1305100.0],["2016-03-04",23.0686,25.0574,23.0686,23.5712,2621700.0],["2016-03-07",23.5066,24.8851,23.4779,24.7056,1175800.0],["2016-03-08",24.5764,24.7846,23.8369,24.0379,1011000.0],["2016-03-09",24.1743,24.5836,23.8512,24.2246,707100.0],["2016-03-10",24.2174,24.5261,23.8799,24.3969,785900.0],["2016-03-11",24.9856,25.9836,24.8851,25.2944,1828200.0],["2016-03-14",25.5169,27.2832,25.5169,26.0554,1812100.0],["2016-03-15",26.1344,26.996,25.7898,26.3785,1322600.0],["2016-03-16",26.3929,26.6657,25.8688,26.3857,1561300.0],["2016-03-17",26.4647,26.7878,26.3211,26.5652,1195500.0],["2016-03-18",26.5652,26.6657,26.2206,26.3857,6000400.0],["2016-03-21",26.3857,27.3478,26.2565,26.9673,1721400.0],["2016-03-22",26.8165,27.2832,26.6513,27.1108,673600.0],["2016-03-23",27.0247,27.3693,26.8237,26.9026,1012100.0],["2016-03-24",26.7375,26.9026,25.919,26.4359,637500.0],["2016-03-28",26.5939,26.917,26.2995,26.8452,434800.0],["2016-03-29",26.7806,27.4914,26.3857,27.4124,817700.0],["2016-03-30",27.4627,27.9293,27.3837,27.6422,738400.0],["2016-03-31",27.6421,27.7283,27.1467,27.4627,758300.0],["2016-04-01",27.2832,28.0729,27.0319,27.9222,1088300.0],["2016-04-04",27.7857,27.8863,26.4072,26.5724,1245500.0],["2016-04-05",26.6585,27.2473,26.5724,26.9242,1388200.0],["2016-04-06",26.9601,27.3693,26.637,27.355,440600.0],["2016-04-07",27.0965,27.635,27.0247,27.6134,551800.0],["2016-04-08",27.6422,27.9509,27.2186,27.5057,379800.0],["2016-04-11",27.7858,28.2524,27.6422,27.8073,603600.0],["2016-04-12",27.7498,28.6258,27.7498,28.4104,1027000.0],["2016-04-13",28.5325,28.6186,28.0011,28.1519,688700.0],["2016-04-14",28.2596,30.4925,28.0155,28.554,1585900.0],["2016-04-15",28.554,29.0637,28.5324,28.8484,498100.0],["2016-04-18",28.834,28.8843,28.4176,28.8555,356500.0],["2016-04-19",29.1212,29.2504,28.7981,28.9345,495200.0],["2016-04-20",28.9201,29.0637,28.6258,28.6689,631400.0],["2016-04-21",28.6904,28.7909,27.4411,27.6063,1032500.0],["2016-04-22",27.6063,28.1878,27.2903,27.8001,880900.0],["2016-04-25",27.6422,27.8001,27.3262,27.4698,605200.0],["2016-04-26",27.4698,27.6565,27.0821,27.5345,952600.0],["2016-04-27",27.5704,28.3817,27.5488,28.3601,1346500.0],["2016-04-28",28.3889,28.9704,28.1232,28.2453,1070100.0],["2016-04-29",28.9489,30.1264,28.5971,29.272,1929000.0],["2016-05-02",29.2432,29.2576,28.0227,28.2883,1255000.0],["2016-05-03",28.1735,28.3314,26.9385,27.0175,685300.0],["2016-05-04",26.9242,27.2832,26.6298,26.6442,1038400.0],["2016-05-05",26.7519,27.276,26.6298,26.8021,457600.0],["2016-05-06",27.039,27.4339,26.8021,27.4339,517300.0],["2016-05-09",27.7139,27.7139,26.7662,26.8165,496900.0],["2016-05-10",26.996,27.9293,26.8021,27.9006,893700.0],["2016-05-11",27.6278,28.0011,27.4339,27.7857,575400.0],["2016-05-12",27.8217,28.8268,27.8217,28.5755,1360700.0],["2016-05-13",28.3458,28.676,27.2832,27.4124,774700.0],["2016-05-16",27.3909,27.8647,27.3334,27.5632,992400.0],["2016-05-17",27.5704,28.1806,27.3693,27.7283,920900.0],["2016-05-18",27.8719,28.1017,27.4914,27.7786,520500.0],["2016-05-19",27.6852,28.2165,27.1539,27.3765,657200.0],["2016-05-20",27.4914,28.0801,27.4196,27.9437,375000.0],["2016-05-23",27.9652,28.1088,27.5273,27.7068,464800.0],["2016-05-24",27.9437,28.7191,27.8647,28.2237,658400.0],["2016-05-25",28.2925,28.7273,28.2925,28.4954,393600.0],["2016-05-26",28.6476,28.9446,28.4809,28.5389,351600.0],["2016-05-27",28.4809,28.7055,28.1984,28.6838,369000.0],["2016-05-31",28.6403,29.1402,28.5244,28.5824,546200.0],["2016-06-01",28.4954,28.9736,28.1187,28.9591,422000.0],["2016-06-02",28.7635,30.0604,28.7635,29.9589,738700.0],["2016-06-03",29.6981,29.9082,29.3721,29.8937,413600.0],["2016-06-06",29.9445,30.4226,29.7054,30.1763,422700.0],["2016-06-07",30.0241,30.3719,30.0241,30.2632,389800.0],["2016-06-08",30.3429,30.4299,30.1763,30.198,219000.0],["2016-06-09",30.1111,30.4082,29.9082,30.3212,204000.0],["2016-06-10",30.1111,30.1111,29.7198,29.9734,283400.0],["2016-06-13",29.7199,29.7488,28.9808,29.0605,486900.0],["2016-06-14",28.9808,29.4228,28.5171,29.0678,493900.0],["2016-06-15",29.1547,29.7343,28.9881,29.4808,591600.0],["2016-06-16",30.0169,33.328,29.9082,32.531,2988100.0],["2016-06-17",32.531,33.1396,31.8934,31.9586,1130500.0],["2016-06-20",32.3136,33.1758,32.0601,32.7773,686100.0],["2016-06-21",32.7266,33.1903,32.6252,33.1323,459200.0],["2016-06-22",33.3207,33.8424,32.8063,33.6105,895900.0],["2016-06-23",33.7989,34.5234,33.4149,34.4437,561500.0],["2016-06-24",32.9802,33.7699,32.5165,32.7049,1325000.0],["2016-06-27",32.2412,32.3643,31.1327,31.1399,698800.0],["2016-06-28",31.4659,31.6181,31.1616,31.2993,884400.0],["2016-06-29",31.6978,32.1035,31.4949,31.8862,1794900.0],["2016-06-30",32.118,33.4873,31.9079,33.4656,756300.0],["2016-07-01",33.5381,34.3133,33.4222,34.1829,611200.0],["2016-07-05",33.98,33.98,32.5672,32.7266,934400.0],["2016-07-06",32.6904,33.9221,32.6034,33.7265,1682100.0],["2016-07-07",33.8279,34.364,33.6467,33.9076,628500.0],["2016-07-08",32.6035,34.9002,32.6035,34.5669,682700.0],["2016-07-11",34.8132,35.4073,34.6828,35.19,726200.0],["2016-07-12",35.4218,36.3275,35.2117,36.226,966100.0],["2016-07-13",36.2768,36.5738,36.0087,36.0522,356600.0],["2016-07-14",36.226,36.3927,35.7406,36.1608,368600.0],["2016-07-15",36.8491,38.0011,36.6897,37.023,1057900.0],["2016-07-18",37.1244,37.2404,36.4796,37.1317,478700.0],["2016-07-19",36.8636,37.2331,36.6897,37.023,375300.0],["2016-07-20",37.3128,37.3128,36.7767,37.1752,592100.0],["2016-07-21",37.2259,37.2839,36.8129,36.9361,519400.0],["2016-07-22",36.9143,37.3128,36.7984,37.2259,280000.0],["2016-07-25",37.3273,37.6678,37.1317,37.6461,375500.0],["2016-07-26",37.6751,38.2402,37.6461,37.9504,533200.0],["2016-07-27",38.0373,38.2764,37.8707,38.0808,395300.0],["2016-07-28",37.8055,38.2257,37.7331,37.791,395600.0],["2016-07-29",37.6606,38.943,37.6606,38.6894,867600.0],["2016-08-01",38.7112,38.7112,37.7403,38.1533,583800.0],["2016-08-02",38.3272,38.3272,37.7475,38.146,612300.0],["2016-08-03",38.204,38.7981,37.8635,38.4358,896400.0],["2016-08-04",38.6025,38.9358,38.5155,38.8561,745000.0],["2016-08-05",39.8704,44.1016,39.8704,43.109,2832400.0],["2016-08-08",43.3771,43.3771,41.131,42.6236,1002300.0],["2016-08-09",42.6163,42.8844,42.5221,42.6018,760500.0],["2016-08-10",42.696,42.7105,41.218,41.8483,745300.0],["2016-08-11",41.957,42.5439,41.5151,42.1889,445600.0],["2016-08-12",42.2106,42.3772,41.8701,42.1526,548900.0],["2016-08-15",42.1454,42.6743,42.0512,42.4859,345300.0],["2016-08-16",42.5004,42.6236,42.1671,42.3627,377500.0],["2016-08-17",42.4859,42.725,42.1309,42.6308,526600.0],["2016-08-18",42.3845,42.7105,42.0657,42.7105,441800.0],["2016-08-19",42.5656,42.7757,42.1816,42.2033,637800.0],["2016-08-22",42.1671,42.5801,41.7396,42.2758,398700.0],["2016-08-23",41.66,43.08,41.66,42.9641,565500.0],["2016-08-24",42.7053,42.8948,42.4794,42.7782,450500.0],["2016-08-25",42.6033,43.0698,42.494,42.924,575400.0],["2016-08-26",42.7345,42.8147,41.9036,42.5523,518900.0],["2016-08-29",42.1441,43.5144,42.0931,43.5144,667600.0],["2016-08-30",43.3686,43.3686,42.1878,42.3919,558800.0],["2016-08-31",42.3701,42.5085,41.9473,42.1878,804300.0],["2016-09-01",42.5887,42.6908,42.0931,42.5596,417200.0],["2016-09-02",42.5596,42.9823,42.3409,42.9459,388100.0],["2016-09-06",42.8949,43.3249,42.6908,43.2884,464900.0],["2016-09-07",43.1135,43.9517,42.9459,43.9371,580800.0],["2016-09-08",43.7768,43.8205,43.0552,43.682,650900.0],["2016-09-09",43.0844,43.6748,42.5304,42.596,506000.0],["2016-09-12",42.9167,43.4123,42.217,43.2447,838900.0],["2016-09-13",42.8584,42.8584,41.2257,41.5756,855900.0],["2016-09-14",41.889,42.4357,41.5829,42.1004,647400.0],["2016-09-15",42.1149,42.3482,41.6849,42.0931,468400.0],["2016-09-16",41.9692,42.0421,41.5683,41.9181,917200.0],["2016-09-19",42.0056,44.0975,41.9473,43.4925,659000.0],["2016-09-20",42.975,43.2374,42.3482,42.9167,446000.0],["2016-09-21",43.8424,45.5407,43.6602,45.3949,1337200.0],["2016-09-22",45.5407,46.9985,45.4459,46.6049,1455100.0],["2016-09-23",46.3789,46.5247,45.5917,46.0072,981300.0],["2016-09-26",45.6427,46.2623,45.6136,45.978,589100.0],["2016-09-27",45.6573,46.3789,45.322,46.306,520800.0],["2016-09-28",45.9853,46.6705,45.9853,46.5903,568400.0],["2016-09-29",46.3643,46.7725,46.0874,46.1384,630000.0],["2016-09-30",46.1602,47.4868,46.1457,47.2171,786300.0],["2016-10-03",47.1588,48.0991,47.0568,48.0262,828300.0],["2016-10-04",47.7419,48.1355,47.7419,47.8731,1065800.0],["2016-10-05",47.9533,48.1064,47.8003,47.9023,2369600.0],["2016-10-06",47.4577,47.9606,47.3994,47.7274,560100.0],["2016-10-07",47.7055,47.7274,46.7069,47.1297,720400.0],["2016-10-10",47.2171,47.8367,47.1224,47.7711,344000.0],["2016-10-11",47.567,48.0918,47.1515,47.29,579700.0],["2016-10-12",47.4431,47.5962,47.1151,47.5014,249800.0],["2016-10-13",46.7215,47.4504,46.7215,47.1078,337900.0],["2016-10-14",47.2754,47.341,46.7579,46.8673,503100.0],["2016-10-17",46.6996,46.8673,46.2842,46.6122,427300.0],["2016-10-18",47.1078,47.1078,46.3206,46.4445,534200.0],["2016-10-19",46.6996,46.809,46.306,46.7069,747400.0],["2016-10-20",46.6486,46.9183,46.6122,46.6122,537100.0],["2016-10-21",46.4518,46.6122,46.0145,46.1019,695300.0],["2016-10-24",46.4372,46.4372,45.3147,45.4824,667700.0],["2016-10-25",45.4459,45.6427,45.0523,45.1252,654300.0],["2016-10-26",44.8701,45.1034,44.5421,44.8337,610700.0],["2016-10-27",45.0451,45.446,44.8337,45.0888,553000.0],["2016-10-28",45.0523,45.6355,45.0378,45.4897,858600.0],["2016-10-31",45.497,45.6719,44.8774,44.9357,575000.0],["2016-11-01",44.9357,44.994,43.6237,43.7185,1074600.0],["2016-11-02",43.4925,43.4925,42.5741,42.8147,1096900.0],["2016-11-03",42.6397,43.1937,42.6252,43.0042,946300.0],["2016-11-04",41.0653,41.0726,38.6309,39.0755,2247900.0],["2016-11-07",39.6805,40.1178,39.1192,39.5055,1296900.0],["2016-11-08",39.5055,39.6294,38.9078,39.3087,982800.0],["2016-11-09",38.3539,40.3729,38.1935,39.4326,985600.0],["2016-11-10",39.7242,39.7242,38.1425,38.1863,1094200.0],["2016-11-11",38.1352,38.3539,37.4719,38.3393,1106400.0],["2016-11-14",38.4778,38.4778,37.8728,38.3102,750800.0],["2016-11-15",38.3029,39.5201,38.3029,39.2213,784300.0],["2016-11-16",39.0855,40.0614,38.704,39.8853,907300.0],["2016-11-17",40.2008,40.3035,39.4377,39.6212,635900.0],["2016-11-18",39.6578,39.7679,39.1149,39.379,468700.0],["2016-11-21",39.4964,40.3475,39.379,40.1641,914200.0],["2016-11-22",40.3989,40.4136,39.6358,39.9587,904700.0],["2016-11-23",39.6945,39.878,39.2176,39.4157,826200.0],["2016-11-25",39.5625,39.5991,39.1075,39.5698,283400.0],["2016-11-28",39.4891,39.5184,38.7333,39.0122,1043100.0],["2016-11-29",39.0268,39.5258,38.7407,39.3277,515000.0],["2016-11-30",39.4084,39.6211,38.2638,38.2858,580500.0],["2016-12-01",38.4178,38.4178,36.6716,36.855,787500.0],["2016-12-02",36.6863,37.4127,36.4955,37.0678,774000.0],["2016-12-05",37.2439,37.9996,37.0311,37.7942,975100.0],["2016-12-06",37.8309,38.0143,37.2439,37.8309,740400.0],["2016-12-07",37.1632,37.1632,34.0082,35.1088,2407600.0],["2016-12-08",34.8446,36.4368,34.309,36.1873,1794600.0],["2016-12-09",36.2607,37.1778,35.9232,37.0164,1107300.0],["2016-12-12",36.5542,36.9944,35.9452,36.3707,800700.0],["2016-12-13",36.6863,37.3173,36.5835,36.789,918500.0],["2016-12-14",36.7523,37.1338,36.3708,36.4515,617700.0],["2016-12-15",36.4074,37.1118,36.2827,36.9797,671700.0],["2016-12-16",36.9797,37.1998,36.6936,36.8843,1523500.0],["2016-12-19",37.1412,37.1412,36.6129,36.899,762700.0],["2016-12-20",36.7156,37.1705,36.6936,36.7816,538700.0],["2016-12-21",36.7083,37.1852,36.5102,36.8403,524400.0],["2016-12-22",36.8697,37.0898,35.549,35.6884,629200.0],["2016-12-23",35.7471,36.1139,35.5416,35.6957,289800.0],["2016-12-27",35.7031,36.6496,35.7031,36.1653,253600.0],["2016-12-28",36.1653,36.18,35.5343,35.5563,219000.0],["2016-12-29",35.637,35.8865,35.2995,35.571,245800.0],["2016-12-30",35.593,35.6517,34.9473,35.0574,325000.0],["2017-01-03",35.2408,35.8938,34.918,35.7838,467000.0],["2017-01-04",35.9672,36.5542,35.8278,36.3707,606500.0],["2017-01-05",36.3854,36.3854,35.549,35.7397,515000.0],["2017-01-06",35.8792,36.8623,35.593,36.5909,567900.0],["2017-01-09",36.5248,36.5982,35.9672,36.0112,383200.0],["2017-01-10",36.0332,36.1653,35.7691,35.8645,397700.0],["2017-01-11",36.0185,36.5101,35.7984,36.4221,343700.0],["2017-01-12",36.4148,37.0238,35.9745,37.0017,386200.0],["2017-01-13",37.0531,38.3371,37.0458,37.6768,499100.0],["2017-01-17",37.6768,38.5499,37.2952,38.117,363800.0],["2017-01-18",38.2197,38.4912,37.6474,37.8602,346000.0],["2017-01-19",37.8749,37.8749,37.1632,37.3319,261900.0],["2017-01-20",37.3906,38.1537,37.1779,37.6841,394800.0],["2017-01-23",37.6401,37.8309,37.1265,37.4053,445000.0],["2017-01-24",37.486,38.0069,37.2585,37.9409,407300.0],["2017-01-25",38.051,38.3591,38.0363,38.3078,293200.0],["2017-01-26",38.1684,38.4619,37.8235,38.007,288700.0],["2017-01-27",38.073,38.073,37.6548,37.9996,196600.0],["2017-01-30",37.8529,37.9116,36.9431,37.8675,265200.0],["2017-01-31",37.8162,38.0803,37.1265,38.0657,246900.0],["2017-02-01",38.3738,38.3738,37.4787,38.1097,268300.0],["2017-02-02",38.0803,38.5793,37.7942,38.073,351500.0],["2017-02-03",38.073,38.4986,38.0216,38.2564,207800.0],["2017-02-06",38.2711,39.1002,38.1757,38.5279,496800.0],["2017-02-07",38.5719,39.0195,38.4399,38.5719,331500.0],["2017-02-08",38.3445,38.5059,38.029,38.4399,370800.0],["2017-02-09",38.4399,39.0709,38.4325,38.8948,302000.0],["2017-02-10",38.9241,39.3277,38.4325,39.1296,478000.0],["2017-02-13",39.3643,39.401,39.1075,39.247,494400.0],["2017-02-14",39.2249,40.0467,39.0342,39.9366,614200.0],["2017-02-15",40.0027,40.3549,39.7972,40.3549,488200.0],["2017-02-16",40.3549,40.5163,39.7532,40.4576,1053000.0],["2017-02-17",38.3004,38.6086,34.984,35.3876,4026900.0],["2017-02-21",35.659,35.9232,35.2041,35.2775,1116100.0],["2017-02-22",35.2188,36.0993,35.2188,35.2848,817800.0],["2017-02-23",35.5658,35.758,34.8191,34.9078,644300.0],["2017-02-24",35.758,37.6505,35.5731,36.7412,3318200.0],["2017-02-27",36.7412,37.4361,36.5416,37.0147,1556600.0],["2017-02-28",37.0812,37.7022,36.5342,36.6229,2355100.0],["2017-03-01",36.8299,37.2734,36.4159,36.7338,9442900.0],["2017-03-02",36.7338,37.5987,36.549,36.963,1978500.0],["2017-03-03",36.9851,37.7022,36.682,37.4656,1352600.0],["2017-03-06",37.2217,37.3769,36.9629,37.2365,958500.0],["2017-03-07",37.1256,37.4435,37.0073,37.1256,850000.0],["2017-03-08",36.9629,37.4435,36.9629,37.1921,824400.0],["2017-03-09",37.0664,37.1921,36.4085,36.6451,875200.0],["2017-03-10",36.7707,36.9925,36.0167,36.3198,1091100.0],["2017-03-13",36.4085,37.3695,36.3937,37.34,1078300.0],["2017-03-14",37.3326,37.5174,36.963,37.2734,791900.0],["2017-03-15",37.2661,38.4341,37.2513,38.3084,1103400.0],["2017-03-16",38.1827,38.7593,38.1458,38.6854,892900.0],["2017-03-17",38.678,39.5725,38.5967,38.7815,2418200.0],["2017-03-20",38.7815,39.4247,38.7076,39.4173,737400.0],["2017-03-21",39.5652,39.9865,38.8555,38.9368,900900.0],["2017-03-22",38.8702,39.7574,38.5819,39.6095,853100.0],["2017-03-23",39.6095,40.5336,39.2103,40.0605,1460700.0],["2017-03-24",40.2379,40.4153,39.7056,39.9422,656400.0],["2017-03-27",39.5504,40.4079,39.4395,40.09,909000.0],["2017-03-28",40.0457,40.6297,39.8978,40.4597,479900.0],["2017-03-29",40.5114,40.6592,39.92,40.4449,613600.0],["2017-03-30",40.4005,41.1472,40.3931,40.8958,731300.0],["2017-03-31",40.7997,41.295,40.504,41.0584,757600.0],["2017-04-03",41.3468,41.5907,40.334,40.6075,987600.0],["2017-04-04",40.6962,40.8071,39.7426,39.9791,799400.0],["2017-04-05",39.9717,40.6519,39.883,39.9865,837400.0],["2017-04-06",40.0161,40.2453,39.6982,40.0013,471700.0],["2017-04-07",39.883,40.0383,39.6243,39.8091,822000.0],["2017-04-10",39.8461,40.2231,39.6243,39.7352,457100.0],["2017-04-11",39.676,39.9126,39.3951,39.7943,783100.0],["2017-04-12",39.7721,40.0161,39.5947,40.0161,421700.0],["2017-04-13",40.1122,40.3118,39.8165,39.9274,378000.0],["2017-04-17",39.9643,40.7554,39.9274,40.7406,306900.0],["2017-04-18",40.6592,40.9845,40.4596,40.8293,329000.0],["2017-04-19",40.8884,40.9993,40.6592,40.6592,444700.0],["2017-04-20",40.6814,41.0289,40.5927,40.9254,331300.0],["2017-04-21",40.9476,41.2359,40.7332,40.9402,440200.0],["2017-04-24",41.3837,41.7608,40.9845,41.3394,1277800.0],["2017-04-25",41.3468,42.3152,41.3468,42.2191,553500.0],["2017-04-26",42.1452,42.2191,40.6888,40.7997,854300.0],["2017-04-27",40.7997,41.0067,40.2305,40.7332,602800.0],["2017-04-28",40.748,40.9328,40.4153,40.8293,1112700.0],["2017-05-01",41.1989,41.3985,40.7332,41.332,524200.0],["2017-05-02",41.332,41.7386,41.0585,41.1915,466900.0],["2017-05-03",41.3541,41.6351,40.8071,41.125,781500.0],["2017-05-04",40.9032,41.6203,39.092,40.1566,1613100.0],["2017-05-05",40.164,41.3911,40.0531,40.9032,1229700.0],["2017-05-08",40.4449,42.123,40.4449,41.8199,1015300.0],["2017-05-09",41.7829,42.1895,41.4281,42.1747,438100.0],["2017-05-10",42.1747,43.875,42.1452,43.6902,884700.0],["2017-05-11",43.5202,43.5202,42.9066,43.1801,513100.0],["2017-05-12",43.1875,43.4019,42.4852,42.6553,415000.0],["2017-05-15",42.8253,43.0692,42.5739,42.7883,426300.0],["2017-05-16",42.7292,42.9288,42.4557,42.8475,254300.0],["2017-05-17",42.8475,43.0618,41.6277,41.6351,581000.0],["2017-05-18",41.7681,42.1008,40.7332,41.0658,555400.0],["2017-05-19",41.2137,41.7977,40.8145,41.3246,407500.0],["2017-05-22",41.3837,41.7607,41.0289,41.0954,575500.0],["2017-05-23",41.332,41.3615,40.4375,40.7997,573000.0],["2017-05-24",41.1048,41.4471,40.7551,41.075,330900.0],["2017-05-25",41.4024,41.5661,40.8592,40.8592,335600.0],["2017-05-26",40.8741,41.0676,40.5988,40.8444,353000.0],["2017-05-30",40.6806,40.8146,40.2788,40.5839,309100.0],["2017-05-31",40.569,41.0081,40.45,40.8369,735200.0],["2017-06-01",40.8518,42.0498,40.7253,41.9828,699100.0],["2017-06-02",41.9159,42.3103,41.834,42.1614,395900.0],["2017-06-05",41.8489,42.154,41.7596,41.968,364100.0],["2017-06-06",41.8192,42.7121,41.6108,42.6526,500000.0],["2017-06-07",42.6525,43.0767,42.4144,43.0172,487800.0],["2017-06-08",42.9948,43.0693,42.5112,42.7939,405900.0],["2017-06-09",42.9353,43.5306,42.6749,43.4487,659600.0],["2017-06-12",43.1883,43.6571,43.1437,43.5752,426000.0],["2017-06-13",43.3446,44.0515,43.2553,44.0366,533700.0],["2017-06-14",43.7315,43.9994,42.9725,43.739,661500.0],["2017-06-15",43.4785,43.6869,42.6823,43.6422,582000.0],["2017-06-16",43.4636,43.5455,42.9502,43.5157,708000.0],["2017-06-19",43.5157,44.3491,43.3595,44.2003,733900.0],["2017-06-20",44.0366,44.4087,43.8952,43.9548,376500.0],["2017-06-21",44.1184,45.0486,43.9622,45.0114,841500.0],["2017-06-22",45.1677,46.7526,45.0337,46.574,973000.0],["2017-06-23",46.5145,48.3673,46.4996,47.4893,1227300.0],["2017-06-26",47.519,47.8539,47.0428,47.4521,502000.0],["2017-06-27",47.2809,47.5191,46.7452,46.7601,359000.0],["2017-06-28",47.0875,47.5116,46.7973,46.8121,481300.0],["2017-06-29",46.8121,47.0726,46.388,46.9238,544400.0],["2017-06-30",46.9312,47.1098,46.321,46.7601,450500.0],["2017-07-03",46.8791,47.4,46.6708,46.6931,197600.0],["2017-07-05",46.641,46.9758,46.5219,46.8419,360800.0],["2017-07-06",46.6559,46.7377,46.0011,46.0606,558300.0],["2017-07-07",46.3136,46.6187,45.9415,46.2466,351800.0],["2017-07-10",46.2541,46.8791,46.2541,46.6336,423800.0],["2017-07-11",46.3657,47.1544,46.2615,46.8047,624900.0],["2017-07-12",47.0875,47.7944,46.7303,46.7601,436900.0],["2017-07-13",46.827,47.2512,46.5963,46.708,557100.0],["2017-07-14",46.6559,47.013,46.6559,46.9238,236000.0],["2017-07-17",46.7675,47.0726,46.5666,46.8717,308200.0],["2017-07-18",46.8791,46.961,46.2094,46.961,378400.0],["2017-07-19",47.0279,47.4074,46.9833,47.3033,293300.0],["2017-07-20",47.5786,48.1441,47.3107,47.8018,333400.0],["2017-07-21",47.4595,47.9432,47.4,47.6976,541200.0],["2017-07-24",47.6232,48.1739,47.5042,48.1441,333100.0],["2017-07-25",48.3673,48.9998,48.1515,48.8287,553700.0],["2017-07-26",48.8287,48.851,46.9312,47.4818,649000.0],["2017-07-27",47.5637,47.5637,46.6261,47.1544,297300.0],["2017-07-28",46.9684,47.5935,46.8121,47.3777,309500.0],["2017-07-31",47.4298,47.5488,46.8866,47.147,262000.0],["2017-08-01",47.3777,47.4521,46.8642,46.9684,621100.0],["2017-08-02",46.8047,46.8791,44.8551,46.2243,991000.0],["2017-08-03",47.0279,48.3599,45.2867,45.629,835800.0],["2017-08-04",45.8001,45.8001,44.8774,45.0858,446300.0],["2017-08-07",45.0114,45.9936,44.8402,45.882,525600.0],["2017-08-08",45.815,47.1023,45.4876,46.6708,698600.0],["2017-08-09",46.2168,46.4475,45.3909,46.2466,536500.0],["2017-08-10",45.8002,45.9862,44.7137,45.0337,778300.0],["2017-08-11",44.8402,45.5844,44.6468,45.0337,568600.0],["2017-08-14",45.2644,45.562,40.6881,41.6778,2902100.0],["2017-08-15",41.3429,41.6703,39.81,39.9589,2297300.0],["2017-08-16",40.2788,41.6182,40.2788,41.3057,1446700.0],["2017-08-17",41.2983,41.4471,40.0035,40.0184,584900.0],["2017-08-18",40.0258,41.3355,40.0109,41.2834,995800.0],["2017-08-21",41.5141,42.9874,41.2015,42.7195,2275100.0],["2017-08-22",42.6972,44.297,42.273,44.0292,1567500.0],["2017-08-23",44.0292,44.5457,43.6024,44.3436,825500.0],["2017-08-24",44.4709,44.4709,43.9917,44.3062,587800.0],["2017-08-25",44.4185,44.8003,44.1265,44.3586,384800.0],["2017-08-28",44.6206,44.8826,44.396,44.7404,327300.0],["2017-08-29",44.5158,44.9126,44.4634,44.7254,414300.0],["2017-08-30",44.9201,45.6313,44.7928,45.6238,412700.0],["2017-08-31",45.6687,45.781,45.3618,45.5415,544000.0],["2017-09-01",45.7062,46.3725,45.3618,46.2826,476700.0],["2017-09-05",46.1254,46.5971,45.9532,46.4249,478400.0],["2017-09-06",46.4099,47.1137,46.2302,46.9115,1077600.0],["2017-09-07",47.0687,47.0687,46.2227,46.7917,375100.0],["2017-09-08",46.7768,47.0089,46.1629,46.3351,514700.0],["2017-09-11",46.627,47.1511,46.3575,46.6195,552500.0],["2017-09-12",46.6495,46.934,46.4848,46.8666,352200.0],["2017-09-13",46.7019,46.8666,46.2302,46.2452,570300.0],["2017-09-14",46.3575,46.8292,46.0506,46.1554,592000.0],["2017-09-15",46.0206,46.6046,45.8859,46.4249,622300.0],["2017-09-18",46.4698,46.7693,45.781,46.073,459100.0],["2017-09-19",46.073,46.7244,45.9907,46.5596,319100.0],["2017-09-20",46.5597,46.7094,46.073,46.2302,256300.0],["2017-09-21",46.1703,46.1928,45.6687,45.7436,246600.0],["2017-09-22",45.8035,46.2677,45.7436,46.0131,166400.0],["2017-09-25",45.9607,46.2452,45.3693,45.504,350000.0],["2017-09-26",45.5939,45.8484,45.3318,45.6089,274600.0],["2017-09-27",45.6987,46.4623,45.0923,46.1479,599900.0],["2017-09-28",46.1703,46.4024,45.6613,46.2228,309700.0],["2017-09-29",46.2302,46.3276,45.9008,46.0281,281100.0],["2017-10-02",46.0655,46.1554,44.9126,45.212,454500.0],["2017-10-03",45.2195,45.5639,45.0174,45.4441,354200.0],["2017-10-04",45.4666,45.8185,45.2345,45.519,425400.0],["2017-10-05",45.6762,46.5597,45.5639,46.35,288200.0],["2017-10-06",46.2228,47.0762,46.088,46.9714,287500.0],["2017-10-09",46.9714,47.3907,46.5671,46.6944,474300.0],["2017-10-10",46.7992,48.2367,46.7992,47.2933,657100.0],["2017-10-11",47.488,47.5179,46.672,47.0163,581100.0],["2017-10-12",46.9115,48.3714,46.8067,48.1244,579700.0],["2017-10-13",48.2142,48.2142,47.3832,47.8174,610300.0],["2017-10-16",47.8174,48.5137,47.4206,47.8848,385500.0],["2017-10-17",47.9073,48.1393,47.4506,47.6153,395800.0],["2017-10-18",47.8548,48.0495,47.5404,47.8324,393400.0],["2017-10-19",47.6078,47.8024,47.2484,47.7051,297100.0],["2017-10-20",47.8174,47.8174,47.2185,47.2859,328400.0],["2017-10-23",47.473,47.8174,47.2559,47.2559,317900.0],["2017-10-24",47.3233,47.4655,47.0987,47.2933,310700.0],["2017-10-25",47.3308,47.3457,45.9907,46.642,590100.0],["2017-10-26",46.8516,47.7201,46.6495,47.226,366800.0],["2017-10-27",47.226,47.5105,46.6645,47.4805,337100.0],["2017-10-30",47.1062,47.2859,46.8067,47.1885,305400.0],["2017-10-31",47.1436,48.0645,47.0163,47.6228,420700.0],["2017-11-01",48.0345,48.3789,47.2185,47.8024,587100.0],["2017-11-02",46.642,47.0837,44.4035,45.5639,943200.0],["2017-11-03",45.1821,45.7361,44.9949,45.1746,454100.0],["2017-11-06",45.0548,45.2794,44.7629,45.0548,445000.0],["2017-11-07",45.1072,45.4741,44.8527,45.3019,342400.0],["2017-11-08",45.1522,46.5147,45.0324,46.1629,467200.0],["2017-11-09",45.826,46.3201,45.534,45.9682,397400.0],["2017-11-10",45.8859,46.7843,45.8859,46.5147,528600.0],["2017-11-13",46.5147,47.8099,46.5147,47.6302,334700.0],["2017-11-14",47.2185,48.1094,47.181,47.196,413400.0],["2017-11-15",46.904,47.8249,46.8966,47.1361,434000.0],["2017-11-16",47.5126,48.1903,47.5126,47.6858,342200.0],["2017-11-17",47.6858,48.0773,47.6256,47.9268,417900.0],["2017-11-20",48.1526,48.7851,47.9192,48.6044,385600.0],["2017-11-21",48.5668,49.1692,48.5668,49.0637,673300.0],["2017-11-22",49.0939,50.0727,49.0939,49.7113,461400.0],["2017-11-24",50.0125,50.0577,49.8242,49.8468,162400.0],["2017-11-27",50.02,50.02,49.38,49.8468,351300.0],["2017-11-28",49.9824,50.9914,49.8393,50.7579,475700.0],["2017-11-29",50.8257,51.2022,50.5245,51.1721,269600.0],["2017-11-30",51.2022,51.5787,50.7504,51.1344,453700.0],["2017-12-01",50.9989,51.1344,49.1616,49.9522,404700.0],["2017-12-04",50.1932,50.4869,49.9899,50.1254,478400.0],["2017-12-05",50.0125,50.2911,49.5758,50.133,376400.0],["2017-12-06",50.0275,50.1631,49.8694,49.9824,176300.0],["2017-12-07",49.9146,49.9824,49.2821,49.3649,511800.0],["2017-12-08",49.6887,51.0365,49.4252,50.8634,430200.0],["2017-12-11",50.7655,50.773,50.3212,50.6299,429100.0],["2017-12-12",50.5546,51.1193,50.5546,50.6525,251200.0],["2017-12-13",50.6525,51.3226,50.5245,50.6525,377500.0],["2017-12-14",50.7353,50.7805,49.9598,50.0125,340800.0],["2017-12-15",50.2083,51.2323,50.2083,50.7805,693400.0],["2017-12-18",50.9989,51.654,50.773,51.5034,293500.0],["2017-12-19",51.4431,51.7293,50.9989,51.029,291700.0],["2017-12-20",51.2248,51.5335,50.5772,51.398,323600.0],["2017-12-21",51.4281,51.6238,50.901,51.1043,184600.0],["2017-12-22",51.4507,52.9114,51.3904,52.6855,530800.0],["2017-12-26",52.6931,52.8361,52.4822,52.6554,182800.0],["2017-12-27",52.6931,52.8211,52.2413,52.3392,166700.0],["2017-12-28",52.3392,52.4446,51.3227,51.4055,258700.0],["2017-12-29",51.4055,52.0305,51.2474,51.3754,472300.0],["2018-01-02",51.9175,52.0455,51.1344,51.6238,447900.0],["2018-01-03",51.6991,52.1434,51.2022,51.2398,323400.0],["2018-01-04",51.5109,51.782,51.3453,51.5109,417800.0],["2018-01-05",51.7067,51.8347,51.029,51.797,207400.0],["2018-01-08",51.6992,51.7519,51.2022,51.5109,316400.0],["2018-01-09",51.4281,51.925,50.9085,51.8046,205000.0],["2018-01-10",51.4883,51.5184,50.6977,50.6977,266400.0],["2018-01-11",50.9612,51.3302,50.5245,51.1721,304600.0],["2018-01-12",51.1269,52.1133,51.0139,51.7067,334500.0],["2018-01-16",51.5109,52.3768,51.1495,51.4657,420200.0],["2018-01-17",51.3904,52.2714,51.3754,51.7594,306000.0],["2018-01-18",51.5787,52.0832,51.1344,51.4356,305300.0],["2018-01-19",51.654,52.7834,51.654,52.7006,352800.0],["2018-01-22",52.5048,53.4611,52.309,53.3406,358200.0],["2018-01-23",53.5063,54.3948,53.2503,54.2593,369200.0],["2018-01-24",54.4626,55.336,54.2141,55.1854,376700.0],["2018-01-25",55.2682,55.2758,54.2216,54.5529,256900.0],["2018-01-26",54.7939,55.449,54.071,55.2908,229500.0],["2018-01-29",55.2532,56.0589,55.2532,55.4715,286400.0],["2018-01-30",55.0649,55.72,54.8014,55.0198,242500.0],["2018-01-31",55.2833,55.2833,54.0484,54.0936,626200.0],["2018-02-01",54.2894,54.4475,53.6945,53.943,333400.0],["2018-02-02",53.7773,53.8903,52.6404,52.6931,273600.0],["2018-02-05",52.166,52.9415,50.5094,50.6375,429800.0],["2018-02-06",49.8318,51.8422,49.4101,51.4733,428400.0],["2018-02-07",51.2022,52.3919,50.9688,51.6464,247600.0],["2018-02-08",51.8422,52.1057,50.1781,50.1932,354900.0],["2018-02-09",50.517,51.1194,48.8981,50.901,444200.0],["2018-02-12",51.3302,51.9552,51.2097,51.3904,239500.0],["2018-02-13",51.0968,51.797,50.9838,51.5109,199400.0],["2018-02-14",51.3453,53.1072,51.2925,52.8512,255600.0],["2018-02-15",53.1449,54.8767,52.7157,54.7939,665000.0],["2018-02-16",54.7186,54.7713,50.9914,52.0079,1010900.0],["2018-02-20",51.9552,54.199,51.8347,53.7322,703300.0],["2018-02-21",53.7096,54.9595,53.5439,53.9581,774200.0],["2018-02-22",54.2367,54.9445,53.5364,53.7322,467800.0],["2018-02-23",54.0614,54.5836,53.2894,54.349,331800.0],["2018-02-26",54.5231,55.1588,54.3339,54.7728,347900.0],["2018-02-27",54.5988,54.6442,53.6527,53.8116,267300.0],["2018-02-28",53.8646,54.2052,53.0245,53.2819,953700.0],["2018-03-01",53.5846,54.0009,52.7596,53.4408,469000.0],["2018-03-02",53.017,54.9318,52.7596,54.7577,465200.0],["2018-03-05",54.5458,55.3859,54.1447,54.7728,497000.0],["2018-03-06",54.8712,55.3253,54.3339,54.5912,656300.0],["2018-03-07",54.0765,54.9999,53.9781,54.3793,715300.0],["2018-03-08",54.6744,54.9469,54.0992,54.4852,500600.0],["2018-03-09",54.7577,55.2496,54.296,54.7728,672400.0],["2018-03-12",54.9848,56.226,54.8712,56.0595,581400.0],["2018-03-13",56.0822,56.7633,55.7946,56.2563,544200.0],["2018-03-14",56.2487,56.4757,55.2269,55.4313,502800.0],["2018-03-15",55.3405,55.5978,54.8485,54.9847,963800.0],["2018-03-16",55.0453,56.3319,54.9015,56.1957,2900600.0],["2018-03-19",56.1049,56.3698,54.4247,54.5534,502700.0],["2018-03-20",54.7804,55.4994,54.5988,55.4086,509000.0],["2018-03-21",55.3859,56.5741,55.0529,56.2714,485300.0],["2018-03-22",55.9157,56.3471,55.2875,55.3405,447400.0],["2018-03-23",55.3178,55.3178,54.2582,54.3717,403000.0],["2018-03-26",54.8637,55.9989,54.629,55.9157,407700.0],["2018-03-27",56.0065,56.0065,54.4247,54.7274,497900.0],["2018-03-28",54.8712,55.5297,54.6896,55.2875,693500.0],["2018-03-29",55.6356,56.3849,55.3783,55.787,432500.0],["2018-04-02",55.3632,55.6205,54.0992,54.6215,535700.0],["2018-04-03",54.9999,56.3017,54.9999,56.0898,517700.0],["2018-04-04",55.5978,56.8617,55.1361,56.6725,653500.0],["2018-04-05",56.7633,56.945,56.2335,56.8012,608100.0],["2018-04-06",56.5363,57.384,55.068,55.3253,812000.0],["2018-04-09",55.8627,57.1796,55.7189,55.8929,429500.0],["2018-04-10",56.6422,57.7018,56.3395,56.8769,673400.0],["2018-04-11",56.4001,57.6413,56.3849,56.839,662100.0],["2018-04-12",57.3234,57.6337,56.8542,56.9071,507800.0],["2018-04-13",56.3319,56.3319,53.0775,53.736,843900.0],["2018-04-16",54.1144,55.2194,53.736,53.91,973300.0],["2018-04-17",54.1068,54.3944,53.5922,53.8873,747600.0],["2018-04-18",54.1522,54.7199,54.1144,54.2582,302000.0],["2018-04-19",54.1976,54.3414,53.4029,53.7662,403400.0],["2018-04-20",53.7889,54.2582,53.5165,53.8344,481900.0],["2018-04-23",54.0992,54.7653,53.4256,53.8041,707100.0],["2018-04-24",54.2128,54.7955,53.2819,54.069,672400.0],["2018-04-25",53.9252,54.7577,53.9252,54.2203,427200.0],["2018-04-26",54.5231,54.9469,53.8419,54.6593,497800.0],["2018-04-27",54.9545,55.7567,52.419,53.6073,2161500.0],["2018-04-30",54.1522,54.4928,53.191,53.8495,799200.0],["2018-05-01",53.6906,55.3783,53.5392,55.174,881500.0],["2018-05-02",55.0529,55.7264,54.2355,55.5827,623300.0],["2018-05-03",55.6129,56.6876,55.0377,55.9308,1286700.0],["2018-05-04",55.7037,57.4748,55.7037,57.1796,387200.0],["2018-05-07",57.2704,58.103,56.7936,57.6716,429600.0],["2018-05-08",57.7321,58.2392,56.6649,56.7482,592500.0],["2018-05-09",56.998,58.1408,56.8996,57.8608,490900.0],["2018-05-10",57.8759,58.5419,57.8683,58.2543,499600.0],["2018-05-11",58.2013,58.8295,58.0121,58.4965,422400.0],["2018-05-14",58.4511,58.9355,58.1105,58.7084,288100.0],["2018-05-15",58.7538,59.2988,58.4662,58.8749,416800.0],["2018-05-16",59.049,60.0935,58.9582,59.8058,388200.0],["2018-05-17",59.7604,60.0859,59.7075,60.0178,408500.0],["2018-05-18",59.8437,60.4794,59.8437,60.0102,411200.0],["2018-05-21",60.3583,61.3044,60.1691,61.1984,580900.0],["2018-05-22",61.2363,61.7434,61.0092,61.1455,328400.0],["2018-05-23",60.926,61.8493,60.7519,61.7585,216500.0],["2018-05-24",61.6483,62.2032,61.1389,61.5418,338000.0],["2018-05-25",61.2149,61.7015,60.8196,60.8804,284500.0],["2018-05-29",60.8196,61.9828,60.5459,61.8155,352700.0],["2018-05-30",62.0208,62.9179,61.8535,62.6138,352900.0],["2018-05-31",62.8571,63.0775,62.0512,62.2565,412400.0],["2018-06-01",62.5758,63.3892,61.998,63.2296,390000.0],["2018-06-04",63.6097,63.7238,63.1156,63.6021,560900.0],["2018-06-05",63.6021,63.8606,63.1003,63.1688,391200.0],["2018-06-06",63.2752,63.4425,62.4693,62.9027,386700.0],["2018-06-07",62.7886,62.9407,61.7091,62.0816,460600.0],["2018-06-08",62.0892,62.6594,61.8383,62.4693,340100.0],["2018-06-11",62.4693,62.7278,61.6939,61.7167,434600.0],["2018-06-12",61.7319,62.4085,61.7319,62.3857,332300.0],["2018-06-13",62.3553,62.8343,62.2033,62.3249,449700.0],["2018-06-14",63.1764,63.7846,62.9255,63.5033,530200.0],["2018-06-15",63.5033,63.6857,62.7582,62.9863,825600.0],["2018-06-18",62.7202,63.3588,62.2109,62.6594,363200.0],["2018-06-19",61.9524,62.2489,61.2073,62.15,554200.0],["2018-06-20",62.3553,63.1003,61.9144,62.9635,411300.0],["2018-06-21",62.9103,62.9103,61.7547,62.0664,307600.0],["2018-06-22",62.3857,62.7582,61.6331,61.6939,445400.0],["2018-06-25",61.7167,61.7167,60.0138,60.3027,341200.0],["2018-06-26",60.4167,61.4354,60.105,60.8272,357600.0],["2018-06-27",61.0097,61.0933,59.9529,60.0062,334900.0],["2018-06-28",59.9985,60.1278,59.0786,59.8161,423500.0],["2018-06-29",59.8161,60.6524,59.3067,59.4436,431700.0],["2018-07-02",59.2991,59.4816,58.3944,59.3295,348600.0],["2018-07-03",59.4968,60.1658,58.843,59.3143,241700.0],["2018-07-05",59.4968,60.0442,59.0026,59.8693,374500.0],["2018-07-06",59.8389,60.1658,59.4816,59.9529,264400.0],["2018-07-09",59.9985,60.3787,59.6792,60.0594,246500.0],["2018-07-10",60.3179,60.7436,59.7401,59.8389,305400.0],["2018-07-11",59.588,59.588,58.44,59.071,316000.0],["2018-07-12",59.2991,59.2991,58.4096,58.7441,262700.0],["2018-07-13",58.6985,59.071,58.5389,58.7517,268500.0],["2018-07-16",58.957,58.957,57.3377,57.6113,381200.0],["2018-07-17",57.5125,58.2576,57.3377,57.9155,317000.0],["2018-07-18",57.9307,58.0827,56.3114,56.8131,340500.0],["2018-07-19",56.3646,57.2313,55.7488,56.7599,438800.0],["2018-07-20",56.7827,57.1096,56.5242,56.7447,455900.0],["2018-07-23",56.4938,56.9119,56.2353,56.7751,301900.0],["2018-07-24",56.8511,56.9195,54.1751,54.7072,549000.0],["2018-07-25",54.2891,55.4295,54.0991,55.1938,465800.0],["2018-07-26",55.2774,56.1289,54.9505,55.9236,319200.0],["2018-07-27",56.1061,56.2049,54.9277,55.1634,302400.0],["2018-07-30",54.8745,55.4903,54.8213,55.1482,244200.0],["2018-07-31",55.3534,55.8172,55.1254,55.3838,345400.0],["2018-08-01",55.2622,55.7716,54.8213,55.5663,386200.0],["2018-08-02",55.3459,58.0979,55.3459,57.7178,561400.0],["2018-08-03",60.3331,67.4185,59.6868,64.2787,1577400.0],["2018-08-06",64.2787,65.8753,63.2676,64.9173,719800.0],["2018-08-07",64.9173,65.3202,62.4617,62.667,774700.0],["2018-08-08",62.667,63.6781,61.7015,63.4424,437300.0],["2018-08-09",63.222,63.9594,63.0319,63.0395,402800.0],["2018-08-10",62.7658,63.0927,61.7927,61.8688,571100.0],["2018-08-13",61.8307,61.8307,60.7132,61.5647,948500.0],["2018-08-14",61.7471,62.9939,61.2149,62.2489,287500.0],["2018-08-15",61.7547,62.036,59.6412,60.219,507900.0],["2018-08-16",60.3558,61.1845,60.0746,60.2114,332600.0],["2018-08-17",60.1202,60.9488,60.0213,60.6295,214400.0],["2018-08-20",60.7512,61.1921,60.3559,60.8348,269200.0],["2018-08-21",60.8044,61.1541,60.5155,61.0705,207000.0],["2018-08-22",60.8804,62.112,60.6524,61.8231,470800.0],["2018-08-23",61.8992,62.2261,60.3102,60.4775,202100.0],["2018-08-24",60.4167,60.8348,60.0974,60.3939,180800.0],["2018-08-27",60.7664,61.5798,60.7512,61.4734,489300.0],["2018-08-28",61.5798,62.1804,60.8728,61.2453,314400.0],["2018-08-29",61.2758,61.3746,60.3939,61.0401,295000.0],["2018-08-30",60.853,61.3418,60.3947,60.5246,226600.0],["2018-08-31",60.4558,60.8301,60.1885,60.7919,235700.0],["2018-09-04",61.0057,61.7465,60.5551,61.1661,522000.0],["2018-09-05",60.9599,61.8993,60.6009,61.6778,319600.0],["2018-09-06",61.5479,61.8763,61.0974,61.441,343400.0],["2018-09-07",61.0973,61.5327,60.3947,60.6544,298500.0],["2018-09-10",61.0363,61.3647,60.5093,61.3341,262600.0],["2018-09-11",61.189,62.2277,60.8453,62.0902,333900.0],["2018-09-12",61.8611,63.4267,61.7847,63.2434,327200.0],["2018-09-13",63.3198,63.3198,62.5179,63.0295,377800.0],["2018-09-14",62.9914,64.0606,62.7852,63.8544,861100.0],["2018-09-17",63.9002,64.1522,63.5107,63.8391,435400.0],["2018-09-18",63.8773,64.9694,63.3809,64.5493,535000.0],["2018-09-19",64.5341,64.9083,63.2663,63.5336,360500.0],["2018-09-20",63.8315,64.389,63.3656,64.0377,259500.0],["2018-09-21",64.3049,64.557,63.9231,64.4653,458100.0],["2018-09-24",64.2897,65.4888,63.9231,65.2673,279000.0],["2018-09-25",65.3284,65.4582,62.3804,62.4873,436900.0],["2018-09-26",62.6706,63.7016,62.3957,62.5408,351500.0],["2018-09-27",62.8157,63.358,62.2658,62.7317,353700.0],["2018-09-28",62.6248,63.5336,62.6248,62.9456,224600.0],["2018-10-01",63.2739,63.2739,62.2964,62.4491,295800.0],["2018-10-02",62.388,62.7546,61.5709,62.2124,193600.0],["2018-10-03",62.2888,62.7928,61.9986,62.2659,417400.0],["2018-10-04",61.8382,61.9222,59.6158,59.8601,400100.0],["2018-10-05",59.7609,60.1504,58.5466,58.6917,291300.0],["2018-10-08",58.348,58.6077,57.2711,57.8821,284600.0],["2018-10-09",57.6988,57.6988,55.6673,55.7514,620900.0],["2018-10-10",55.5757,55.6826,52.4903,52.5819,802200.0],["2018-10-11",52.3528,53.5442,51.0163,51.1461,549700.0],["2018-10-12",51.9328,52.643,51.3523,52.4368,429900.0],["2018-10-15",52.2841,53.002,52.0702,52.5208,455500.0],["2018-10-16",52.8798,53.9184,52.3146,53.8497,393900.0],["2018-10-17",53.6969,55.2931,53.0783,54.7203,617700.0],["2018-10-18",54.5676,54.9342,53.8955,54.0864,465000.0],["2018-10-19",54.3156,55.0946,53.4678,53.8115,639100.0],["2018-10-22",54.0024,55.3848,53.8573,54.8043,350300.0],["2018-10-23",54.1093,54.2926,52.5437,53.5518,351100.0],["2018-10-24",53.8039,54.6745,52.3986,52.5132,430700.0],["2018-10-25",52.9867,54.0253,52.7041,53.0325,250700.0],["2018-10-26",52.3452,52.8874,51.2301,51.6731,222600.0],["2018-10-29",52.4063,53.1853,50.9628,51.4593,292800.0],["2018-10-30",51.5433,52.8569,51.169,52.7729,297300.0],["2018-10-31",53.2158,54.0941,52.5819,53.6282,315200.0],["2018-11-01",53.8955,54.9876,53.5671,54.728,297400.0],["2018-11-02",54.7738,55.3618,54.117,54.5981,253100.0],["2018-11-05",54.4454,55.6215,54.2315,55.1633,466600.0],["2018-11-06",55.2473,56.1408,55.0945,55.4229,310400.0],["2018-11-07",55.6597,55.843,54.537,55.6139,343000.0],["2018-11-08",53.3838,53.6588,47.2359,47.992,986400.0],["2018-11-09",47.3505,49.9776,46.2813,49.6569,583600.0],["2018-11-12",49.7562,50.6421,49.0612,49.5958,432700.0],["2018-11-13",49.9013,51.0468,49.0306,50.4817,437800.0],["2018-11-14",50.7643,51.6578,50.5352,50.8406,383900.0],["2018-11-15",50.6115,52.307,50.4053,51.948,258700.0],["2018-11-16",51.5356,52.4597,51.5127,51.7647,320500.0],["2018-11-19",51.8717,52.0168,49.9853,50.0235,308100.0],["2018-11-20",49.443,50.3366,49.3285,49.9165,333200.0],["2018-11-21",49.8784,51.192,49.0154,50.497,203800.0],["2018-11-23",50.2297,50.8025,49.9929,50.2526,67900.0],["2018-11-26",50.581,51.0316,49.5882,50.0006,323800.0],["2018-11-27",49.9318,50.6039,49.634,49.8478,257000.0],["2018-11-28",49.8936,50.5657,49.7944,50.2068,220400.0],["2018-11-29",50.0416,51.0707,49.9111,50.4333,238300.0],["2018-11-30",50.418,50.9171,49.8727,50.6637,269300.0],["2018-12-03",51.2704,52.3379,51.1091,52.0845,451000.0],["2018-12-04",52.6067,52.7296,49.3581,49.7882,430700.0],["2018-12-06",49.0586,49.2506,47.6532,48.9895,356900.0],["2018-12-07",48.9818,49.4733,48.6286,48.9818,354800.0],["2018-12-10",48.9511,49.4426,48.114,48.8052,338600.0],["2018-12-11",49.2967,50.1031,48.69,49.1354,259000.0],["2018-12-12",49.5962,50.6253,49.3428,49.8804,250700.0],["2018-12-13",49.842,49.9188,49.2199,49.2737,422600.0],["2018-12-14",48.9741,49.7728,48.8282,48.9895,315500.0],["2018-12-17",48.8974,48.8974,46.1173,46.4091,559400.0],["2018-12-18",46.3169,47.538,46.2862,47.1003,533300.0],["2018-12-19",47.0772,47.5611,45.8101,46.0635,256400.0],["2018-12-20",45.9329,46.5397,45.0421,45.3186,306500.0],["2018-12-21",45.211,46.0789,43.6751,43.8901,802200.0],["2018-12-24",43.8287,44.228,43.076,43.3448,175800.0],["2018-12-26",43.5906,46.0635,43.5368,45.956,309200.0],["2018-12-27",45.2341,46.3861,44.781,46.363,207200.0],["2018-12-28",46.3476,47.2001,45.6949,46.0251,315400.0],["2018-12-31",46.5013,47.1003,45.6949,47.1003,336600.0],["2019-01-02",46.5396,48.114,45.8945,46.724,364000.0],["2019-01-03",46.4168,47.0926,45.6872,45.764,311700.0],["2019-01-04",46.3937,47.323,45.9867,47.2155,763300.0],["2019-01-07",47.2923,47.6763,46.3784,47.3153,596400.0],["2019-01-08",47.6148,48.498,46.7547,47.4689,418600.0],["2019-01-09",47.4689,47.8529,47.1156,47.2078,314400.0],["2019-01-10",46.9697,47.9067,46.4859,47.3614,678800.0],["2019-01-11",47.2923,48.2138,46.9006,47.5995,399700.0],["2019-01-14",47.3767,48.0756,46.6318,46.8238,597000.0],["2019-01-15",46.8622,48.1524,46.6164,47.6609,602600.0],["2019-01-16",47.6225,48.283,47.2539,47.3307,483500.0],["2019-01-17",47.4382,49.5809,47.3,49.3351,774200.0],["2019-01-18",49.5808,50.4487,49.2353,49.504,701000.0],["2019-01-22",49.1508,49.4042,47.4382,48.1063,728300.0],["2019-01-23",48.4673,49.2122,47.73,48.1908,497500.0],["2019-01-24",48.3751,48.8052,48.0756,48.6285,356700.0],["2019-01-25",48.8052,49.2199,48.4135,48.6746,291300.0],["2019-01-28",48.1601,49.481,48.0526,48.8589,355000.0],["2019-01-29",49.1969,49.3274,48.2369,48.3828,436500.0],["2019-01-30",48.7591,50.057,48.3828,48.8666,771300.0],["2019-01-31",48.7975,50.6023,48.7822,50.418,504800.0],["2019-02-01",50.5024,51.424,50.4026,51.1091,448500.0],["2019-02-04",51.232,51.4163,50.656,50.7175,449300.0],["2019-02-05",51.2781,52.0077,50.3795,50.8173,683300.0],["2019-02-06",50.4717,51.593,50.0416,51.1091,627800.0],["2019-02-07",50.5024,51.3626,50.2029,50.5024,918100.0],["2019-02-08",50.3181,51.6237,50.3181,51.5008,373700.0],["2019-02-11",51.3395,51.7312,51.0784,51.6928,557200.0],["2019-02-12",52.1229,53.1289,51.8387,52.6451,452100.0],["2019-02-13",52.6605,53.5974,52.4224,53.3747,692400.0],["2019-02-14",51.1936,51.4547,46.7854,48.7284,2111200.0],["2019-02-15",48.7745,49.2967,48.0142,48.4519,995600.0],["2019-02-19",48.2369,48.306,47.4305,47.6532,525700.0],["2019-02-20",47.6993,49.1124,47.5764,47.9297,1070900.0],["2019-02-21",47.9835,48.6439,47.5764,48.2138,521700.0],["2019-02-22",48.098,49.7821,47.3563,49.504,527900.0],["2019-02-25",49.5272,50.037,49.1641,49.3572,494600.0],["2019-02-26",49.3572,49.8053,48.0825,48.1598,572600.0],["2019-02-27",47.8044,48.2911,47.2559,47.3177,479800.0],["2019-02-28",47.5031,47.6344,46.298,46.437,719600.0],["2019-03-01",46.4525,46.8387,45.0696,45.7804,601000.0],["2019-03-04",45.9503,46.5065,45.7804,46.1512,861200.0],["2019-03-05",46.0971,47.2405,46.0971,46.4911,487200.0],["2019-03-06",46.2284,46.692,44.6525,44.7915,826300.0],["2019-03-07",44.9074,45.1932,44.2817,44.328,475900.0],["2019-03-08",44.7065,45.2782,44.0731,45.255,742000.0],["2019-03-11",45.4404,45.8113,45.0542,45.5409,386900.0],["2019-03-12",45.6954,45.8653,45.201,45.7804,551700.0],["2019-03-13",45.7804,46.2671,45.4791,45.8035,462400.0],["2019-03-14",45.6259,45.9581,45.3709,45.5795,421200.0],["2019-03-15",46.0353,46.5915,45.8962,46.1125,840700.0],["2019-03-18",45.8576,46.2207,42.7211,43.795,1441700.0],["2019-03-19",43.7641,44.2817,43.3314,43.9031,764400.0],["2019-03-20",43.7254,43.7254,40.6121,40.6276,1104100.0],["2019-03-21",40.4576,41.0988,39.8782,40.0713,857600.0],["2019-03-22",40.1254,40.334,38.0241,38.0705,769000.0],["2019-03-25",36.3554,36.7494,34.2696,36.649,1802400.0],["2019-03-26",36.9657,37.522,36.4559,37.1666,944200.0],["2019-03-27",37.1203,37.6301,36.6954,37.1666,701500.0],["2019-03-28",37.4833,38.0164,36.5795,37.0044,526600.0],["2019-03-29",37.1975,37.4138,36.3864,36.9735,639700.0],["2019-04-01",37.0585,38.1632,37.0585,38.0705,710400.0],["2019-04-02",38.1709,38.4413,37.4679,37.8155,634000.0],["2019-04-03",37.4679,38.3486,37.4679,37.746,1307000.0],["2019-04-04",37.9469,39.013,37.746,38.4104,617300.0],["2019-04-05",38.449,39.2911,38.449,39.1984,545100.0],["2019-04-08",39.2138,39.6155,39.0593,39.376,689700.0],["2019-04-09",39.407,39.7623,38.9048,39.0825,581400.0],["2019-04-10",39.0825,40.1486,38.7658,40.0018,574800.0],["2019-04-11",40.0868,40.3031,39.1211,39.2138,542800.0],["2019-04-12",39.0902,39.3838,38.6885,38.9512,387000.0],["2019-04-15",38.9512,39.2216,38.2791,38.534,553000.0],["2019-04-16",38.5803,39.1752,38.2791,38.3254,681600.0],["2019-04-17",38.5958,38.9357,38.1864,38.619,516900.0],["2019-04-18",38.7039,38.8585,38.2636,38.449,710100.0],["2019-04-22",38.2868,38.4181,37.0816,37.4293,1056200.0],["2019-04-23",37.5065,38.0164,37.2284,37.4988,762400.0],["2019-04-24",37.5452,38.8276,37.5452,38.4954,832300.0],["2019-04-25",38.5417,39.3529,38.2559,38.5572,744400.0],["2019-04-26",38.5958,39.3992,38.4799,38.9821,470600.0],["2019-04-29",38.9821,39.5769,38.9743,39.1675,808600.0],["2019-04-30",39.2911,39.5383,38.3949,39.2988,1142300.0],["2019-05-01",46.9469,50.1375,46.5915,49.6894,3881000.0],["2019-05-02",49.8284,49.8284,46.6842,46.7228,1704600.0],["2019-05-03",46.5452,47.8353,45.0156,45.2473,1702500.0],["2019-05-06",44.6138,46.0044,44.3435,44.7761,858500.0],["2019-05-07",44.1426,44.9924,42.5821,42.8602,1359700.0],["2019-05-08",42.8756,43.455,42.4971,42.667,755400.0],["2019-05-09",42.2653,42.8061,41.91,42.4121,456100.0],["2019-05-10",42.3426,42.9683,41.1374,41.7091,456200.0],["2019-05-13",40.8748,40.9057,39.9941,40.6276,618500.0],["2019-05-14",40.6971,41.122,40.3185,40.4962,461100.0],["2019-05-15",40.4422,41.431,40.1949,41.2997,508700.0],["2019-05-16",41.2301,41.7091,40.3649,40.558,508400.0],["2019-05-17",40.249,40.8361,39.4765,39.4842,381600.0],["2019-05-20",39.3992,40.0327,38.9357,39.8087,755300.0],["2019-05-21",40.0559,40.3726,39.3683,39.8859,505600.0],["2019-05-22",39.6155,40.3108,39.5228,39.6928,362300.0],["2019-05-23",39.3838,39.7314,38.5572,38.9048,361400.0],["2019-05-24",39.0593,39.2833,38.3331,38.4567,234700.0],["2019-05-28",38.4722,38.7426,37.4602,37.4988,384300.0],["2019-05-29",37.3443,37.3829,36.7263,37.2207,376800.0],["2019-05-30",37.3219,37.9681,37.174,37.5243,316000.0],["2019-05-31",36.9871,37.1973,35.5391,36.3488,763900.0],["2019-06-03",36.3098,37.7345,36.1074,37.4387,969800.0],["2019-06-04",37.8357,38.5597,37.6022,38.3417,801900.0],["2019-06-05",38.5675,38.7699,37.7579,38.0537,710900.0],["2019-06-06",38.0693,38.2483,37.462,37.8746,367000.0],["2019-06-07",37.9914,38.4819,37.7579,38.1938,637800.0],["2019-06-10",38.3106,38.9178,38.1627,38.404,326700.0],["2019-06-11",38.7699,39.4317,38.5519,39.3538,507200.0],["2019-06-12",39.3538,39.7508,39.0268,39.5562,384500.0],["2019-06-13",39.7042,40.4827,39.167,39.891,391700.0],["2019-06-14",39.8676,40.3659,39.4394,39.6185,342500.0],["2019-06-17",39.6341,39.8832,38.4897,38.6765,384700.0],["2019-06-18",38.9957,39.8365,38.8478,39.2915,286700.0],["2019-06-19",39.1125,39.2682,37.8746,37.9914,420800.0],["2019-06-20",38.0771,38.4819,37.2596,37.3997,443900.0],["2019-06-21",37.3452,38.3884,36.8781,38.0459,581100.0],["2019-06-24",38.1783,38.3184,36.5979,36.7224,609100.0],["2019-06-25",36.9171,37.68,36.7302,37.4776,469300.0],["2019-06-26",37.6411,38.3807,37.5243,38.007,597800.0],["2019-06-27",38.0148,38.0225,36.9949,37.6411,385900.0],["2019-06-28",37.8902,39.058,37.8902,38.3962,862200.0],["2019-07-01",38.9101,39.6886,37.5477,37.9447,622700.0],["2019-07-02",38.007,38.334,37.1584,37.4698,260300.0],["2019-07-03",36.2787,36.6991,34.6672,36.6913,804400.0],["2019-07-05",36.6835,36.9871,36.0296,36.6913,299300.0],["2019-07-08",36.4578,36.5667,35.3445,35.4301,475700.0],["2019-07-09",35.4301,35.6714,34.6827,35.1654,396700.0],["2019-07-10",35.29,36.2709,35.2043,35.6092,394000.0],["2019-07-11",35.5702,35.8116,34.5348,34.6438,445500.0],["2019-07-12",34.6827,35.4379,34.6749,35.0876,317600.0],["2019-07-15",35.1109,35.3756,34.2701,34.2779,352600.0],["2019-07-16",34.0989,35.617,33.9198,35.4301,438700.0],["2019-07-17",27.5049,30.5722,27.2713,30.2452,6705900.0],["2019-07-18",30.1985,31.1716,30.0194,30.6267,1332600.0],["2019-07-19",30.8836,32.1837,30.7902,31.9112,1083700.0],["2019-07-22",31.8723,32.1136,30.759,31.1249,738700.0],["2019-07-23",31.2495,31.7555,30.8369,30.8758,649300.0],["2019-07-24",30.9848,31.3351,30.7513,31.0237,759300.0],["2019-07-25",30.8135,31.2573,30.4009,30.6656,717800.0],["2019-07-26",30.8213,31.9424,30.8135,31.8412,486600.0],["2019-07-29",31.9969,32.2148,30.7824,31.1872,531200.0],["2019-07-30",31.1872,31.9034,31.1639,31.6076,477300.0],["2019-07-31",31.4597,31.8567,30.8602,31.1249,474900.0],["2019-08-01",31.1249,31.3974,30.2841,30.3542,748900.0],["2019-08-02",30.2219,31.0315,30.0739,30.4632,553600.0],["2019-08-05",29.965,29.9727,29.2254,29.7236,580500.0],["2019-08-06",30.0272,30.1207,29.4278,30.0039,493400.0],["2019-08-07",29.5991,33.2114,29.5913,31.4363,1602000.0],["2019-08-08",31.5376,32.9544,31.5376,32.643,1205900.0],["2019-08-09",32.6508,32.7676,31.5298,31.6855,398800.0],["2019-08-12",31.7244,31.8879,30.9147,31.3196,382100.0],["2019-08-13",31.1405,32.1136,31.1405,31.3351,434100.0],["2019-08-14",30.9225,31.4363,30.2997,30.7902,567000.0],["2019-08-15",30.9537,31.8489,30.4476,30.5722,919200.0],["2019-08-16",30.7746,31.5298,30.5955,31.4286,432600.0],["2019-08-19",31.8957,32.2771,31.1561,31.413,485400.0],["2019-08-20",31.3585,31.5609,30.868,31.2495,554300.0],["2019-08-21",31.4519,31.919,30.7746,31.4986,361000.0],["2019-08-22",31.5375,31.8879,31.1561,31.7789,257000.0],["2019-08-23",31.7477,32.464,31.0704,31.2261,629600.0],["2019-08-26",31.5298,31.6076,30.65,31.2495,493300.0],["2019-08-27",31.4753,31.522,30.8836,30.9459,320700.0],["2019-08-28",30.9614,31.4285,30.8291,31.2573,347400.0],["2019-08-29",31.4144,31.7287,31.273,31.4694,296300.0],["2019-08-30",31.548,32.0273,31.4223,31.9173,445300.0],["2019-09-03",31.7052,31.9802,31.2809,31.7995,537300.0],["2019-09-04",32.0902,32.4516,31.7287,32.1294,694500.0],["2019-09-05",32.6088,33.7717,32.4988,33.5595,945400.0],["2019-09-06",33.756,33.9838,33.2374,33.7403,779200.0],["2019-09-09",33.9288,34.2196,33.3081,33.6145,785600.0],["2019-09-10",33.5595,34.3139,33.0881,34.3139,685700.0],["2019-09-11",34.7617,34.9032,33.7953,34.6124,480800.0],["2019-09-12",34.3767,35.1703,33.976,34.7932,599900.0],["2019-09-13",34.7932,35.2646,34.5024,34.5889,383500.0],["2019-09-16",34.471,35.0446,34.251,34.9975,377300.0],["2019-09-17",34.801,34.8403,33.7324,34.2353,543800.0],["2019-09-18",34.3296,34.691,33.7245,33.8267,355100.0],["2019-09-19",34.0624,34.306,33.426,33.4888,202300.0],["2019-09-20",33.4731,33.6774,33.1509,33.5045,613700.0],["2019-09-23",33.5045,33.6538,32.6638,33.4024,395100.0],["2019-09-24",33.5753,33.7088,32.9466,33.6067,414600.0],["2019-09-25",33.481,34.5417,33.481,34.4553,340600.0],["2019-09-26",34.2981,34.6517,33.4181,33.6145,386800.0],["2019-09-27",33.5988,34.1803,32.7974,33.1667,400800.0],["2019-09-30",33.0959,33.4967,32.6323,33.4181,480300.0],["2019-10-01",33.4417,33.9838,33.1038,33.316,609100.0],["2019-10-02",33.0566,33.1902,31.6344,31.7444,312300.0],["2019-10-03",31.7916,32.3573,31.273,31.823,414300.0],["2019-10-04",31.878,32.6952,31.7445,32.6952,244100.0],["2019-10-07",32.593,32.9231,32.3573,32.5852,852000.0],["2019-10-08",32.2945,32.3966,31.5087,31.6737,296900.0],["2019-10-09",31.9252,32.0587,31.4458,31.8073,257200.0],["2019-10-10",31.7994,32.4359,31.7994,32.3023,275200.0],["2019-10-11",32.8131,33.6931,32.7895,32.8524,426400.0],["2019-10-14",32.8367,33.206,32.5538,33.0959,240900.0],["2019-10-15",33.0174,33.5831,32.9309,32.9309,372600.0],["2019-10-16",33.1038,33.6931,33.0331,33.4181,338700.0],["2019-10-17",33.5045,34.0467,33.3081,33.8895,324400.0],["2019-10-18",33.7481,33.9996,33.4888,33.6617,267700.0],["2019-10-21",33.7402,34.2431,33.6302,34.0624,270300.0],["2019-10-22",34.2667,35.1153,33.8267,34.9818,262100.0],["2019-10-23",35.0839,35.5082,34.8403,35.2568,310600.0],["2019-10-24",35.3589,35.5082,34.5496,34.9503,200200.0],["2019-10-25",34.9739,35.351,34.856,34.9896,215000.0],["2019-10-28",34.9896,35.6496,34.9896,35.1703,291500.0],["2019-10-29",34.966,35.2253,34.6125,34.9739,226600.0],["2019-10-30",35.9718,36.9619,35.7439,36.2861,448200.0],["2019-10-31",36.1211,36.1447,34.6439,35.0289,420700.0],["2019-11-01",35.2489,35.7518,35.0367,35.4846,267900.0],["2019-11-04",35.9011,36.7576,35.6968,36.679,453700.0],["2019-11-05",36.6868,36.9461,36.1211,36.4197,763700.0],["2019-11-06",33.0095,33.0095,30.0629,31.0765,1430300.0],["2019-11-07",31.0923,32.4752,31.0923,31.8309,691900.0],["2019-11-08",32.2945,32.8916,31.8309,32.4673,469400.0],["2019-11-11",32.2473,32.4438,31.2101,31.2573,345100.0],["2019-11-12",31.4302,31.9173,31.2416,31.4537,422200.0],["2019-11-13",31.3594,31.6344,30.9037,31.0373,675100.0],["2019-11-14",30.9901,31.5559,30.5815,30.6994,434400.0],["2019-11-15",30.8408,31.108,30.4872,30.8408,409900.0],["2019-11-18",30.7623,30.8173,30.2672,30.7073,360100.0],["2019-11-19",30.8408,30.9037,30.4637,30.5029,300500.0],["2019-11-20",30.3379,30.5422,29.7093,29.7958,385700.0],["2019-11-21",29.7565,30.0158,29.3872,29.6386,298100.0],["2019-11-22",29.7093,30.1729,29.7015,29.8979,221400.0],["2019-11-25",30.1808,30.3301,29.9136,30.2751,270200.0],["2019-11-26",30.393,30.7151,30.1494,30.4637,291100.0],["2019-11-27",30.543,31.0507,30.305,30.9555,213800.0],["2019-11-29",30.8445,30.8445,30.2971,30.3367,135400.0],["2019-12-02",30.3526,30.4637,30.0035,30.1225,253200.0],["2019-12-03",29.9401,29.9401,29.1309,29.9163,398300.0],["2019-12-04",29.829,30.6461,29.829,30.0115,388700.0],["2019-12-05",29.9163,30.2019,29.6624,29.9083,219300.0],["2019-12-06",30.1463,30.543,30.0987,30.3764,303900.0],["2019-12-09",30.4875,30.4875,29.8925,30.0511,279200.0],["2019-12-10",30.1384,30.424,29.9242,30.0511,436500.0],["2019-12-11",30.2574,30.5747,30.0115,30.1067,168800.0],["2019-12-12",30.1305,31.2808,30.067,31.0825,309800.0],["2019-12-13",31.1618,31.1697,30.6382,30.8762,210700.0],["2019-12-16",31.138,31.6933,30.9476,31.2967,524700.0],["2019-12-17",31.3522,31.3522,30.8921,31.0904,445600.0],["2019-12-18",31.0587,31.4474,31.0587,31.3443,812200.0],["2019-12-19",31.4791,32.0741,31.2729,32.0503,477500.0],["2019-12-20",32.1931,32.4866,31.9313,32.3676,1063600.0],["2019-12-23",32.4311,32.5263,32.1138,32.2011,481300.0],["2019-12-24",32.2487,32.2487,31.6775,31.9472,91000.0],["2019-12-26",32.1693,32.3359,31.9631,32.0979,210000.0],["2019-12-27",32.209,32.2169,31.8044,32.1614,282400.0],["2019-12-30",32.209,32.3121,31.9154,32.1455,226700.0],["2019-12-31",31.963,32.7088,31.8758,32.5104,284700.0],["2020-01-02",32.5977,32.5977,31.6695,32.0741,313000.0],["2020-01-03",31.7489,32.209,31.3681,32.0345,293100.0],["2020-01-06",31.7806,32.1138,31.4315,31.7885,575300.0],["2020-01-07",31.8917,31.9789,31.4474,31.5664,277800.0],["2020-01-08",31.5823,32.2407,31.5823,32.0424,296800.0],["2020-01-09",32.1217,32.5263,31.7727,32.3835,314900.0],["2020-01-10",32.3994,32.6453,32.1296,32.3597,260900.0],["2020-01-13",32.4073,32.915,32.209,32.3597,338800.0],["2020-01-14",32.3756,32.5422,31.8679,32.0583,674000.0],["2020-01-15",32.1455,33.28,31.971,33.28,550300.0],["2020-01-16",33.4862,34.224,33.4862,33.7242,672300.0],["2020-01-17",33.8591,34.0892,33.4148,33.5735,337800.0],["2020-01-21",33.629,33.629,31.8441,31.971,600400.0],["2020-01-22",32.1772,32.3042,30.1225,30.186,804700.0],["2020-01-23",30.186,30.4637,29.7814,29.9401,898600.0],["2020-01-24",29.9797,30.0987,28.5756,28.885,1092900.0],["2020-01-27",28.4248,28.5994,27.925,27.9488,628900.0],["2020-01-28",28.1392,28.2027,27.3697,27.4094,520600.0],["2020-01-29",27.4094,27.5363,26.4732,26.5288,491100.0],["2020-01-30",26.4098,27.211,26.1956,27.1317,498200.0],["2020-01-31",27.0206,27.0206,25.7989,25.8544,571300.0],["2020-02-03",25.9338,26.8858,25.8941,26.735,557400.0],["2020-02-04",27.0365,27.9726,26.8858,27.5998,557800.0],["2020-02-05",28.0044,28.9881,28.0044,28.7739,524400.0],["2020-02-06",29.0912,29.2181,28.1948,28.5438,429300.0],["2020-02-07",28.401,28.4962,27.925,27.9568,318800.0],["2020-02-10",27.7902,28.2503,27.3935,27.5363,460200.0],["2020-02-11",27.7029,27.7981,27.1238,27.4649,389300.0],["2020-02-12",27.6394,28.5121,27.3856,28.3931,852000.0],["2020-02-13",23.1096,25.2753,23.0858,23.7759,3314900.0],["2020-02-14",23.8473,25.2039,23.8473,24.1567,1499200.0],["2020-02-18",24.1964,24.4899,23.4427,23.6728,1074000.0],["2020-02-19",23.768,24.1012,23.1492,23.2682,905900.0],["2020-02-20",23.1651,23.8949,23.0858,23.6331,677200.0],["2020-02-21",23.4427,23.9822,23.2999,23.6728,688500.0],["2020-02-24",23.0143,23.0937,22.1734,22.4987,883400.0],["2020-02-25",22.5304,22.705,21.0152,21.0707,1024700.0],["2020-02-26",21.2611,21.4753,20.087,20.2853,1407800.0],["2020-02-27",20.1283,20.6516,19.299,19.9109,1446600.0],["2020-02-28",19.4923,20.1364,19.3473,19.7418,1657700.0],["2020-03-02",19.8787,19.9673,19.3232,19.927,2174300.0],["2020-03-03",20.0317,21.1186,19.6452,19.9592,1049000.0],["2020-03-04",20.3215,20.6758,19.927,20.5872,1301600.0],["2020-03-05",20.4101,20.547,19.5969,20.0719,1179600.0],["2020-03-06",19.4439,20.5953,19.3956,20.1525,1268800.0],["2020-03-09",18.518,19.0816,18.4939,18.7435,1188700.0],["2020-03-10",19.2829,19.4439,17.6163,18.2685,1529400.0],["2020-03-11",17.8739,18.035,16.6179,16.9561,1706500.0],["2020-03-12",15.9255,16.0704,14.75,15.1123,1908200.0],["2020-03-13",15.8853,15.9497,15.0399,15.7323,1427800.0],["2020-03-16",14.895,15.8289,14.1864,14.3636,1979100.0],["2020-03-17",14.5568,14.8144,11.1189,11.449,2601200.0],["2020-03-18",11.2719,11.3926,9.9112,10.0803,1761700.0],["2020-03-19",10.0078,16.0704,10.0078,15.8692,2154300.0],["2020-03-20",16.1671,17.8417,15.2975,15.9014,2015500.0],["2020-03-23",15.5391,15.8933,14.3072,15.0157,1310900.0],["2020-03-24",16.0704,16.948,15.9175,16.6743,1103700.0],["2020-03-25",16.9078,17.9142,15.7645,17.3909,1552300.0],["2020-03-26",17.6244,18.3168,17.3506,18.1557,909000.0],["2020-03-27",17.6324,17.8739,16.9078,17.5841,592400.0],["2020-03-30",17.5841,17.7129,16.5213,16.8273,888400.0],["2020-03-31",16.7387,17.6082,16.7387,17.5921,985700.0],["2020-04-01",16.9078,17.0849,16.0704,16.5213,761500.0],["2020-04-02",16.4972,17.1976,15.7725,16.0704,1276500.0],["2020-04-03",16.2476,17.8256,16.1107,17.7612,1044400.0],["2020-04-06",18.0672,18.4939,16.3603,16.7387,1387100.0],["2020-04-07",17.9222,18.1477,17.254,17.6002,1101400.0],["2020-04-08",17.7854,18.2765,17.5438,18.196,756300.0],["2020-04-09",18.7676,19.291,17.7854,17.8498,1058600.0],["2020-04-13",18.0913,19.4278,17.5921,19.2346,885700.0],["2020-04-14",19.7257,19.9753,18.8159,19.7257,841600.0],["2020-04-15",19.0011,19.3634,18.2765,18.7837,932200.0],["2020-04-16",18.7837,18.9931,18.1799,18.8401,637000.0],["2020-04-17",19.2105,20.1203,19.0736,19.9995,2144300.0],["2020-04-20",19.4198,20.241,19.0655,19.2507,852700.0],["2020-04-21",18.9206,19.9834,18.7032,19.7821,1122100.0],["2020-04-22",20.2652,20.5228,19.6291,20.3457,672200.0],["2020-04-23",20.3296,21.2394,20.2974,20.6355,716700.0],["2020-04-24",20.6516,21.4326,20.6194,21.1911,831400.0],["2020-04-27",21.336,22.2297,21.1911,21.7869,771800.0],["2020-04-28",22.2619,22.9221,21.9721,22.584,894400.0],["2020-04-29",22.9785,23.3891,22.6323,23.2764,1462000.0],["2020-04-30",23.3488,23.7434,22.7611,23.5179,927500.0],["2020-05-01",23.1315,23.2039,21.6742,21.956,688000.0],["2020-05-04",21.7869,22.1331,21.2877,22.0204,695300.0],["2020-05-05",23.0509,23.0509,21.9077,22.0123,736200.0],["2020-05-06",22.125,22.431,21.6017,22.0928,621500.0],["2020-05-07",25.1926,28.2843,24.7256,28.2521,2979500.0],["2020-05-08",28.5661,29.2505,27.8495,28.8559,1098200.0],["2020-05-11",28.7674,28.7996,27.4148,27.4872,792800.0],["2020-05-12",27.6885,28.1474,27.0202,27.133,684100.0],["2020-05-13",26.8753,26.8753,26.0943,26.5211,823300.0],["2020-05-14",26.0782,26.674,25.2006,26.3922,823600.0],["2020-05-15",26.1507,27.6643,25.885,27.3181,1373900.0],["2020-05-18",28.1796,28.7432,27.761,28.4051,1404200.0],["2020-05-19",28.3809,29.3712,27.9461,28.4292,628200.0],["2020-05-20",29.0814,29.7658,28.8318,29.0733,528300.0],["2020-05-21",29.0411,29.4598,28.7513,28.7996,678900.0],["2020-05-22",28.6788,28.9204,28.4695,28.5661,439400.0],["2020-05-26",29.7335,30.273,29.4759,29.5403,632100.0],["2020-05-27",29.9509,30.9332,29.4839,30.8607,664500.0],["2020-05-28",31.0274,31.0437,29.8159,29.946,468700.0],["2020-05-29",30.0354,30.5477,29.6126,30.2306,489200.0],["2020-06-01",30.1981,30.7347,29.9948,30.4176,497700.0],["2020-06-02",30.5721,30.8973,29.8647,30.2956,925500.0],["2020-06-03",30.6534,31.8405,30.6534,31.5153,626900.0],["2020-06-04",31.4014,32.3121,31.4014,31.9381,1049000.0],["2020-06-05",32.4259,32.7755,32.06,32.1495,661600.0],["2020-06-08",32.5235,33.2065,32.247,33.0357,581200.0],["2020-06-09",32.6536,32.6861,31.7998,31.9625,541300.0],["2020-06-10",31.873,31.873,30.7428,31.2957,629100.0],["2020-06-11",30.1005,30.6615,28.9622,29.2061,742400.0],["2020-06-12",30.1655,30.4257,29.3199,30.0354,653500.0],["2020-06-15",29.1573,30.7997,29.0435,30.507,701800.0],["2020-06-16",31.4096,31.5234,30.3851,31.1087,446500.0],["2020-06-17",31.2388,31.4096,30.4989,30.9542,461900.0],["2020-06-18",30.7022,31.3445,30.5314,30.9054,475900.0],["2020-06-19",31.1819,31.377,30.5314,31.3526,2353400.0],["2020-06-22",31.3039,31.7104,30.8241,31.3039,617800.0],["2020-06-23",31.6454,31.9869,31.3689,31.5153,480300.0],["2020-06-24",31.7429,31.7917,30.4095,30.8241,487700.0],["2020-06-25",30.6127,30.8892,29.5801,30.0842,679600.0],["2020-06-26",30.0842,30.6778,29.8078,30.5639,870700.0],["2020-06-29",30.8729,31.6454,30.5721,31.499,552900.0],["2020-06-30",31.4014,31.6047,30.6696,31.0843,485700.0],["2020-07-01",31.1494,31.5803,30.6453,31.2632,585700.0],["2020-07-02",36.5483,39.5242,36.0198,39.0445,4813200.0],["2020-07-06",39.3616,39.3616,35.475,36.1255,1941600.0],["2020-07-07",35.5888,36.9873,35.5888,36.036,686300.0],["2020-07-08",36.223,36.7759,35.9222,36.1173,473000.0],["2020-07-09",36.2881,36.532,35.4425,35.4913,463500.0],["2020-07-10",35.4506,35.6864,34.7676,35.3693,483100.0],["2020-07-13",35.8327,37.6703,35.6701,36.3775,538500.0],["2020-07-14",36.3125,37.093,35.4425,37.0686,494200.0],["2020-07-15",37.7028,38.0118,37.1987,37.6378,429800.0],["2020-07-16",37.402,37.7028,37.028,37.4752,459600.0],["2020-07-17",37.7191,38.0037,37.093,37.1256,396500.0],["2020-07-20",37.0361,37.402,36.4019,36.7515,350800.0],["2020-07-21",36.9955,37.2963,36.532,36.5971,265500.0],["2020-07-22",36.5889,37.1744,36.5727,36.9142,376900.0],["2020-07-23",36.7353,37.7923,36.6702,37.2719,449400.0],["2020-07-24",37.1418,37.1906,35.4343,35.5482,542500.0],["2020-07-27",35.8571,35.971,34.914,35.7433,387300.0],["2020-07-28",35.7514,35.9222,35.1416,35.2961,307700.0],["2020-07-29",35.3205,36.4182,35.3205,36.3043,330900.0],["2020-07-30",35.8897,36.6702,35.2961,36.5157,374100.0],["2020-07-31",35.8897,36.4995,35.6945,36.467,816700.0],["2020-08-03",36.5808,37.5077,35.9222,37.2394,694800.0],["2020-08-04",37.0686,37.5646,36.532,37.4183,395100.0],["2020-08-05",37.4914,38.6135,37.4914,38.459,616600.0],["2020-08-06",39.4347,39.4347,37.4996,38.2883,976100.0],["2020-08-07",38.0687,38.1582,37.0605,37.9874,517700.0],["2020-08-10",38.02,39.0851,37.5646,38.6379,1229600.0],["2020-08-11",38.4346,39.0201,38.3127,38.5322,426700.0],["2020-08-12",38.6298,39.329,38.0443,39.0526,403100.0],["2020-08-13",39.1339,39.6543,38.4509,38.6379,483600.0],["2020-08-14",38.4753,38.8981,38.272,38.6379,271300.0],["2020-08-17",38.7599,38.9225,38.3045,38.4265,240900.0],["2020-08-18",38.2476,38.5485,37.9793,38.3615,289600.0],["2020-08-19",38.2801,38.4915,38.0769,38.3777,288200.0],["2020-08-20",38.2151,38.8737,37.8329,38.6948,320200.0],["2020-08-21",38.5078,39.1339,38.3371,38.6704,251500.0],["2020-08-24",38.89,39.1014,38.4346,38.8737,318300.0],["2020-08-25",39.1827,39.4347,38.7436,39.3778,271000.0],["2020-08-26",39.3778,39.451,38.9713,39.1908,342100.0],["2020-08-27",39.4981,39.5964,38.4246,38.6049,372300.0],["2020-08-28",39.0638,39.4325,36.2448,39.0802,959800.0],["2020-08-31",39.1539,39.3178,38.3836,38.736,369400.0],["2020-09-01",38.6622,39.3752,38.4492,39.3178,315200.0],["2020-09-02",38.4738,40.1127,38.2935,39.5309,508400.0],["2020-09-03",39.6456,39.8423,38.4,38.8917,329900.0],["2020-09-04",39.1703,39.3178,37.8182,38.8753,326600.0],["2020-09-08",38.6295,39.6948,38.0477,39.1949,456400.0],["2020-09-09",39.3342,40.9977,39.1949,40.7765,521100.0],["2020-09-10",41.0223,42.5711,40.9895,41.6697,531500.0],["2020-09-11",42.2187,42.2187,40.3831,40.7683,373200.0],["2020-09-14",41.0879,41.3091,40.547,41.1206,332800.0],["2020-09-15",41.6123,42.9726,41.2354,42.9562,458200.0],["2020-09-16",43.0218,43.366,42.5957,42.8743,480400.0],["2020-09-17",42.3498,43.2185,42.2023,43.1447,562500.0],["2020-09-18",43.1201,43.6446,42.694,43.2267,929100.0],["2020-09-21",42.5383,42.9726,42.1286,42.8743,306600.0],["2020-09-22",42.7022,43.9478,42.7022,43.702,444500.0],["2020-09-23",43.8249,43.8249,41.5795,41.6287,461700.0],["2020-09-24",41.5468,42.4236,41.0305,41.8745,330800.0],["2020-09-25",41.7434,42.1286,41.2354,41.6943,343900.0],["2020-09-28",41.9811,42.5629,41.5877,41.6615,316100.0],["2020-09-29",41.7926,41.8008,39.9488,40.0799,408300.0],["2020-09-30",40.7355,41.8582,40.4077,41.0469,556400.0],["2020-10-01",41.2927,42.2187,40.8912,41.9401,306100.0],["2020-10-02",45.4966,46.7176,43.8986,45.9718,1336700.0],["2020-10-05",45.8899,46.0866,44.1772,44.9721,495500.0],["2020-10-06",44.8656,45.7588,44.5132,44.7509,324500.0],["2020-10-07",45.0868,46.1849,45.0704,45.8244,390300.0],["2020-10-08",45.8407,46.2341,44.7099,45.1852,245200.0],["2020-10-09",45.513,45.8162,45.1688,45.177,286200.0],["2020-10-12",45.5457,45.726,44.8902,45.0213,224700.0],["2020-10-13",44.5706,44.8164,43.3414,44.6771,340500.0],["2020-10-14",44.882,45.4884,44.6853,44.9147,269200.0],["2020-10-15",44.4968,45.1114,44.1526,44.9475,267800.0],["2020-10-16",44.9557,45.136,44.3493,44.3821,236300.0],["2020-10-19",44.3329,45.0295,44.1117,44.1854,225300.0],["2020-10-20",44.2018,44.7181,43.7347,43.7593,233400.0],["2020-10-21",43.9314,44.2428,43.5462,43.6282,333400.0],["2020-10-22",43.8577,44.251,42.9235,43.03,325200.0],["2020-10-23",43.2594,43.8822,43.2594,43.7675,196300.0],["2020-10-26",43.2922,44.0625,43.284,43.956,304800.0],["2020-10-27",43.956,44.2674,42.6203,42.7022,279200.0],["2020-10-28",42.0302,42.2023,41.137,41.9401,457300.0],["2020-10-29",41.6779,42.8333,41.5795,42.5711,311200.0],["2020-10-30",42.2187,42.5383,40.2356,40.4405,510400.0],["2020-11-02",40.9731,41.8008,40.5634,41.3173,315900.0],["2020-11-03",41.7844,43.2594,41.5222,42.7514,404800.0],["2020-11-04",42.8005,43.7921,42.1696,43.3988,318300.0],["2020-11-05",43.8822,45.726,43.8249,44.4395,437800.0],["2020-11-06",44.2264,45.0377,43.4479,43.6856,239000.0],["2020-11-09",44.251,44.6525,38.2279,38.3345,1028200.0],["2020-11-10",38.9655,40.2684,38.6459,39.4981,755900.0],["2020-11-11",39.9488,42.5137,39.9488,42.4809,456700.0],["2020-11-12",42.4154,42.4154,41.6451,42.1368,288000.0],["2020-11-13",42.1614,42.9644,41.9975,42.3416,290300.0],["2020-11-16",42.3908,42.9972,42.3007,42.7268,375400.0],["2020-11-17",42.4973,43.9642,41.9155,43.4233,296500.0],["2020-11-18",43.5217,43.6118,41.768,41.8008,261200.0],["2020-11-19",41.9237,42.44,41.9237,42.0712,256100.0],["2020-11-20",41.9811,42.2105,41.3665,41.768,378200.0],["2020-11-23",42.2761,42.9726,42.1859,42.5465,247600.0],["2020-11-24",42.776,44.0871,42.5137,43.7675,345000.0],["2020-11-25",43.4333,43.6726,42.7648,42.9711,194300.0],["2020-11-27",42.9546,43.491,42.6658,43.326,143500.0],["2020-11-30",42.9876,43.2105,42.1954,42.509,829700.0],["2020-12-01",42.707,43.2765,41.2628,41.8158,483000.0],["2020-12-02",41.6177,42.7236,41.5104,41.9808,786100.0],["2020-12-03",42.2284,43.0371,42.1871,42.3934,360400.0],["2020-12-04",42.6328,43.4745,42.3687,43.4333,268100.0],["2020-12-07",43.5158,44.1513,43.1775,43.3673,258200.0],["2020-12-08",42.9216,43.4993,42.7813,42.9629,282900.0],["2020-12-09",43.1444,43.6396,42.6493,42.6988,271700.0],["2020-12-10",42.4677,43.5323,42.1954,43.4745,225500.0],["2020-12-11",43.227,43.7386,42.608,42.6905,257000.0],["2020-12-14",42.9629,43.3342,41.8158,42.0716,246800.0],["2020-12-15",42.2036,42.3687,41.9643,42.0881,266000.0],["2020-12-16",42.4182,42.7648,41.9891,42.6988,210500.0],["2020-12-17",42.8721,43.2847,42.3852,43.1114,339400.0],["2020-12-18",43.2435,44.2915,43.2187,43.2765,955600.0],["2020-12-21",42.641,43.26,41.5599,42.9546,327300.0],["2020-12-22",42.8061,43.6808,42.575,43.3755,196900.0],["2020-12-23",43.4003,44.5061,43.2847,44.2668,261700.0],["2020-12-24",44.4483,45.2158,44.275,45.026,224500.0],["2020-12-28",45.1498,45.3809,43.9862,44.4813,294900.0],["2020-12-29",44.5969,44.6959,43.6973,44.2008,201300.0],["2020-12-30",44.5639,45.1911,44.3823,44.8114,268900.0],["2020-12-31",44.7537,45.2901,44.5556,45.0838,287600.0],["2021-01-04",45.1168,46.0163,44.7702,45.678,359400.0],["2021-01-05",45.3974,47.5596,45.3891,47.0974,358500.0],["2021-01-06",46.7838,48.6159,46.7838,48.4178,726700.0],["2021-01-07",48.814,48.88,47.5678,47.6916,403800.0],["2021-01-08",47.8979,48.0465,45.5047,46.3712,551500.0],["2021-01-11",45.6532,46.6105,45.6532,46.0246,210900.0],["2021-01-12",45.9751,46.1566,45.2158,45.5789,245200.0],["2021-01-13",45.4056,45.6615,44.8115,45.3891,488100.0],["2021-01-14",45.9255,47.0727,45.5377,46.429,375400.0],["2021-01-15",46.3134,46.3134,45.3149,45.9586,293500.0],["2021-01-19",46.4537,47.8236,46.0576,47.6173,295500.0],["2021-01-20",47.6091,49.2761,47.4523,48.7232,455200.0],["2021-01-21",48.88,49.1275,47.4935,47.8897,229500.0],["2021-01-22",47.6586,48.5251,47.2872,47.7164,234100.0],["2021-01-25",47.8484,48.979,46.7343,47.7989,619600.0],["2021-01-26",47.8897,48.0712,47.2377,47.9309,187200.0],["2021-01-27",46.9241,47.246,45.876,46.429,290900.0],["2021-01-28",46.8498,48.5169,46.4455,48.3848,381900.0],["2021-01-29",48.3601,48.7727,47.5596,47.7576,450200.0],["2021-02-01",48.1785,48.5664,47.5678,47.9722,285000.0],["2021-02-02",48.7232,49.0203,48.1207,48.7232,231500.0],["2021-02-03",48.6902,49.3916,48.3601,49.3256,249200.0],["2021-02-04",49.4329,50.2829,48.9707,49.8373,392200.0],["2021-02-05",50.1921,50.3984,49.5237,49.664,165600.0],["2021-02-08",49.6722,51.0421,49.6145,50.8606,280300.0],["2021-02-09",50.9266,51.3722,49.5319,50.8688,231800.0],["2021-02-10",51.2815,52.6927,50.9761,51.9004,453500.0],["2021-02-11",51.7354,51.7354,44.1513,44.2503,1782000.0],["2021-02-12",43.9119,44.2998,39.7279,40.2808,1705000.0],["2021-02-16",41.4197,41.7498,39.7939,39.8682,1092700.0],["2021-02-17",39.9589,42.1046,39.208,41.593,1415700.0],["2021-02-18",41.0153,41.5847,39.8682,40.2395,1360100.0],["2021-02-19",42.0138,42.4842,40.3798,40.9245,1015300.0],["2021-02-22",40.8502,41.3206,39.8022,39.9012,704100.0],["2021-02-23",39.7196,41.4609,38.3579,40.8997,931300.0],["2021-02-24",40.9492,42.5833,40.7842,41.4939,881200.0],["2021-02-25",41.8099,42.6498,41.5189,42.2506,728100.0],["2021-02-26",42.4086,42.8576,41.5688,42.5583,1068600.0],["2021-03-01",42.9574,43.9636,42.5916,43.8222,527000.0],["2021-03-02",43.6726,43.9636,42.7496,42.9574,403700.0],["2021-03-03",43.157,43.5312,42.0677,42.1009,592100.0],["2021-03-04",41.8099,42.3837,40.6457,41.311,601900.0],["2021-03-05",41.5771,43.3316,41.2278,43.315,498200.0],["2021-03-08",43.2402,43.7723,42.5084,43.0073,384400.0],["2021-03-09",43.5811,43.5811,42.5832,42.866,556300.0],["2021-03-10",42.6331,43.4065,42.2423,42.6082,519500.0],["2021-03-11",43.2069,43.3981,42.6248,43.0738,472400.0],["2021-03-12",42.7662,43.8139,42.5915,43.6227,421400.0],["2021-03-15",43.5645,44.5041,42.5334,44.4708,578300.0],["2021-03-16",44.7452,44.9614,43.0156,43.9802,691600.0],["2021-03-17",43.6227,44.6455,43.2817,44.5041,531400.0],["2021-03-18",44.3212,45.1111,44.0218,44.5457,545500.0],["2021-03-19",44.5956,45.6184,44.1133,45.186,2631800.0],["2021-03-22",45.2275,45.5934,44.4043,44.8284,805100.0],["2021-03-23",44.7785,45.1527,43.2485,43.4314,526900.0],["2021-03-24",43.6559,44.2463,42.209,42.209,379200.0],["2021-03-25",42.1259,43.7723,42.0843,43.5561,358100.0],["2021-03-26",43.9303,44.238,43.2402,44.1715,357100.0],["2021-03-29",43.8056,44.8035,43.5894,43.7557,354800.0],["2021-03-30",43.7723,45.1361,43.6642,45.0197,382600.0],["2021-03-31",45.2026,45.4437,43.9719,43.9802,393400.0],["2021-04-01",44.1964,44.5956,43.8472,43.8971,496500.0],["2021-04-05",44.2463,44.2962,42.866,43.2485,463300.0],["2021-04-06",43.3399,44.105,43.2901,43.5728,482000.0],["2021-04-07",43.3649,43.8139,42.7579,42.9491,428700.0],["2021-04-08",42.9408,43.4896,42.7329,43.1903,483200.0],["2021-04-09",43.3732,43.3732,42.367,43.0572,448200.0],["2021-04-12",43.1154,44.1549,43.1154,43.9885,249700.0],["2021-04-13",43.8306,44.2131,43.1487,43.5561,404200.0],["2021-04-14",43.4314,44.0551,43.3316,44.0384,323100.0],["2021-04-15",44.2297,44.8035,43.8805,44.1133,370700.0],["2021-04-16",44.3794,44.3794,43.5395,44.0634,189600.0],["2021-04-19",44.1299,44.7286,43.6809,44.5457,256800.0],["2021-04-20",44.4542,45.5602,44.1881,45.4853,375200.0],["2021-04-21",45.3523,45.9011,44.9531,45.2026,418000.0],["2021-04-22",45.2608,45.3024,44.4792,44.6704,186400.0],["2021-04-23",44.5873,45.2774,44.396,44.9116,276500.0],["2021-04-26",45.3273,45.6932,44.845,45.2442,267200.0],["2021-04-27",45.4437,45.768,45.0945,45.2774,227100.0],["2021-04-28",44.9615,45.3356,44.0966,44.4875,311000.0],["2021-04-29",44.9615,45.4022,44.7286,45.003,186400.0],["2021-04-30",44.712,45.1278,43.7973,43.9553,453700.0],["2021-05-03",44.1133,44.6288,43.9553,44.0634,320000.0],["2021-05-04",44.1216,44.4958,43.157,43.3233,387700.0],["2021-05-05",43.631,45.1777,43.631,44.4043,718400.0],["2021-05-06",45.2442,48.562,44.4958,48.3957,1014300.0],["2021-05-07",48.1712,49.3187,47.8303,49.0194,666600.0],["2021-05-10",49.2605,49.6014,48.4539,49.1524,368800.0],["2021-05-11",48.8364,49.6763,48.0797,49.3354,333500.0],["2021-05-12",49.3104,49.668,47.6473,47.7638,401000.0],["2021-05-13",47.6058,48.271,47.1318,48.0049,406300.0],["2021-05-14",48.3708,49.1524,48.1463,48.8697,228900.0],["2021-05-17",48.9113,49.7844,48.5454,49.6098,345900.0],["2021-05-18",49.4351,49.826,48.9113,49.0609,263400.0],["2021-05-19",48.4872,49.2605,48.4706,48.9861,253800.0],["2021-05-20",49.0526,49.8509,49.0526,49.8509,315900.0],["2021-05-21",49.8426,50.6326,49.5765,49.7012,443100.0],["2021-05-24",49.5765,50.4829,49.194,50.3332,327400.0],["2021-05-25",50.3332,50.4912,49.4351,49.5349,309000.0],["2021-05-26",49.643,50.2999,49.4767,50.1336,253500.0],["2021-05-27",50.2508,50.8784,49.9579,50.7278,387000.0],["2021-05-28",51.0458,51.3805,50.2341,50.3428,268000.0],["2021-06-01",50.4014,51.0792,50.2257,50.9872,307400.0],["2021-06-02",51.2131,51.3554,50.7194,50.8951,222100.0],["2021-06-03",50.7027,50.7947,50.0416,50.5353,306200.0],["2021-06-04",50.3261,51.1294,50.3261,51.029,516200.0],["2021-06-07",51.2131,51.3554,50.6608,51.2801,711800.0],["2021-06-08",51.5228,52.3428,51.4725,51.9244,574900.0],["2021-06-09",51.9663,52.46,51.573,52.2508,579000.0],["2021-06-10",52.4684,52.4684,50.8868,50.937,422900.0],["2021-06-11",51.4223,51.4223,50.8951,51.2048,277700.0],["2021-06-14",51.3219,51.3219,49.1713,49.4642,473900.0],["2021-06-15",49.5228,49.9997,49.2048,49.9328,254500.0],["2021-06-16",49.9579,50.0834,48.7194,49.0541,271700.0],["2021-06-17",48.9454,48.9621,47.3638,47.7738,468700.0],["2021-06-18",47.6316,48.46,47.2299,48.0165,694800.0],["2021-06-21",48.2173,48.7027,47.8491,48.2006,404000.0],["2021-06-22",47.8994,48.5855,47.7655,48.142,417200.0],["2021-06-23",48.368,48.6023,47.9412,48.142,454700.0],["2021-06-24",48.4851,48.6023,47.5144,48.2927,528400.0],["2021-06-25",48.619,49.0541,48.1587,48.7362,7209500.0],["2021-06-28",48.8366,49.347,48.2173,48.7696,912100.0],["2021-06-29",48.8115,48.9203,47.3387,47.4642,738200.0],["2021-06-30",47.2299,47.5562,46.7027,47.4056,548600.0],["2021-07-01",47.5981,47.9579,47.1295,47.414,486900.0],["2021-07-02",47.4056,48.0165,47.096,47.665,304500.0],["2021-07-06",47.6399,47.7654,46.9119,47.096,877700.0],["2021-07-07",46.8617,47.9161,46.8617,47.6483,510700.0],["2021-07-08",46.9621,46.9621,45.4642,46.0249,539100.0],["2021-07-09",46.3596,47.2885,46.3596,47.1881,590800.0],["2021-07-12",47.0709,47.2717,46.5186,47.2383,401100.0],["2021-07-13",47.0876,47.2717,46.2508,46.2843,302700.0],["2021-07-14",46.4851,47.1964,46.05,46.1253,223100.0],["2021-07-15",45.824,46.0835,44.6692,45.0625,581400.0],["2021-07-16",45.4391,45.6483,44.4684,44.7194,337200.0],["2021-07-19",43.983,44.9286,43.5563,43.8743,324500.0],["2021-07-20",43.8324,45.2717,43.7822,45.0709,325500.0],["2021-07-21",45.255,46.0332,44.4517,44.527,371400.0],["2021-07-22",44.3931,44.46,43.5563,43.7404,220800.0],["2021-07-23",43.8575,44.4266,43.5646,44.3847,152100.0],["2021-07-26",44.368,45.1044,44.2759,45.096,240100.0],["2021-07-27",44.778,45.0625,44.2425,44.5772,244200.0],["2021-07-28",44.8533,45.4224,44.4266,45.0291,272900.0],["2021-07-29",45.3889,46.1253,45.3471,45.3722,397700.0],["2021-07-30",45.255,45.7571,44.686,44.9286,245100.0],["2021-08-02",44.8952,45.6148,44.8282,45.0458,298800.0],["2021-08-03",45.004,45.4809,44.4266,45.414,241800.0],["2021-08-04",44.8617,45.3387,43.824,43.824,444300.0],["2021-08-05",45.1044,46.6943,44.1588,45.8157,480200.0],["2021-08-06",45.824,46.6692,45.7236,46.5437,352100.0],["2021-08-09",46.5437,46.6692,45.0709,45.1211,398100.0],["2021-08-10",45.1713,45.3471,44.3513,44.845,434900.0],["2021-08-11",44.9035,44.937,43.8994,44.8199,385200.0],["2021-08-12",44.8952,44.8952,43.9579,44.368,246000.0],["2021-08-13",44.4349,45.0793,44.1169,44.9872,271300.0],["2021-08-16",44.9203,45.0458,43.8826,43.9077,382000.0],["2021-08-17",43.8073,43.8743,42.8952,43.4307,322200.0],["2021-08-18",43.3303,43.9245,42.7195,42.7529,282000.0],["2021-08-19",42.6776,42.9203,42.1169,42.527,336000.0],["2021-08-20",42.3847,43.4475,42.3596,43.2048,314900.0],["2021-08-23",43.3554,43.4977,42.6441,43.3554,176800.0],["2021-08-24",43.2717,43.4558,42.9872,43.3387,219800.0],["2021-08-25",43.4726,43.7822,43.1379,43.322,250400.0],["2021-08-26",43.2039,43.617,42.7993,42.8414,275100.0],["2021-08-27",42.7993,43.8362,42.6391,43.7013,290900.0],["2021-08-30",43.8699,43.8699,42.6223,42.656,253300.0],["2021-08-31",42.6644,42.8246,42.1502,42.6728,877700.0],["2021-09-01",42.9763,43.1871,42.6728,43.0522,223600.0],["2021-09-02",43.2629,43.2629,42.3188,42.3778,302800.0],["2021-09-03",42.2935,42.7824,42.1755,42.5464,245000.0],["2021-09-07",42.5042,42.7403,42.3694,42.4705,237300.0],["2021-09-08",42.1923,42.3862,41.7287,41.7624,239400.0],["2021-09-09",41.5854,41.6697,40.3209,40.3461,519700.0],["2021-09-10",40.5063,40.7929,39.9078,39.9331,371700.0],["2021-09-13",40.068,40.4473,39.7476,39.8741,500100.0],["2021-09-14",39.4694,39.5706,36.3166,36.5695,670400.0],["2021-09-15",36.5695,37.0416,35.4314,35.541,533200.0],["2021-09-16",35.6,35.7602,34.7739,35.1617,697500.0],["2021-09-17",35.3303,36.8224,35.2375,36.7297,1384900.0],["2021-09-20",35.659,36.2491,35.0268,35.7602,493600.0],["2021-09-21",35.8445,35.9035,34.7149,35.1448,472300.0],["2021-09-22",35.1532,35.3471,34.462,34.5126,457400.0],["2021-09-23",34.5631,35.305,34.3777,34.7907,489100.0],["2021-09-24",34.5884,34.8666,34.2934,34.3861,369300.0],["2021-09-27",34.3777,35.8529,34.285,35.0605,443100.0],["2021-09-28",35.1111,35.3977,34.5969,34.7486,299000.0],["2021-09-29",34.7233,34.9256,34.3018,34.3777,348700.0],["2021-09-30",34.5631,34.6896,33.8887,34.1163,483900.0],["2021-10-01",34.3861,35.305,34.1416,34.9678,536100.0],["2021-10-04",33.8803,34.7149,33.2733,34.2765,662500.0],["2021-10-05",34.3608,35.0015,34.2681,34.6474,507600.0],["2021-10-06",33.8803,34.5294,33.3071,33.9646,574500.0],["2021-10-07",34.344,34.9678,34.285,34.3777,490100.0],["2021-10-08",34.462,34.7402,34.1332,34.1922,281200.0],["2021-10-11",34.3777,34.4451,33.6864,33.7791,241000.0],["2021-10-12",33.4167,34.0489,33.2143,33.9562,422300.0],["2021-10-13",34.2259,34.5631,34.0742,34.3187,358100.0],["2021-10-14",34.5884,34.8666,34.3945,34.7823,225600.0],["2021-10-15",34.7908,35.0774,34.344,34.5969,490800.0],["2021-10-18",34.3524,34.9256,34.2597,34.6474,466100.0],["2021-10-19",34.5716,34.58,33.9562,34.1669,486700.0],["2021-10-20",34.2175,34.9594,33.9899,34.6643,284300.0],["2021-10-21",34.6306,35.1195,34.5631,34.9172,289200.0],["2021-10-22",35.0436,35.0436,34.5126,34.6221,317000.0],["2021-10-25",34.6222,34.9172,34.0068,34.9003,281400.0],["2021-10-26",35.1027,35.2123,34.1248,34.5041,318300.0],["2021-10-27",34.521,34.521,33.5263,33.5431,385000.0],["2021-10-28",33.7117,34.2512,33.5768,33.8803,274600.0],["2021-10-29",33.7876,34.1332,33.6274,33.8466,589000.0],["2021-11-01",33.855,34.8161,33.855,34.3861,487900.0],["2021-11-02",34.285,34.285,33.3998,33.9056,465900.0],["2021-11-03",33.7286,34.7908,33.5178,34.3608,368500.0],["2021-11-04",36.0974,37.0163,35.4905,35.9625,669600.0],["2021-11-05",36.089,37.2186,35.7433,37.0416,604600.0],["2021-11-08",37.2608,37.4799,36.443,36.932,539200.0],["2021-11-09",36.8983,37.716,36.7718,37.539,381000.0],["2021-11-10",37.5137,38.3567,37.3535,37.7328,562600.0],["2021-11-11",37.834,38.5927,37.5895,37.9099,437100.0],["2021-11-12",37.7497,38.9721,37.7413,38.5,524500.0],["2021-11-15",38.7023,39.4779,38.07,39.225,849600.0],["2021-11-16",39.0901,39.7982,38.6096,38.6939,573900.0],["2021-11-17",38.6096,39.343,38.2133,38.3567,460100.0],["2021-11-18",38.1712,38.4915,37.775,38.3988,427000.0],["2021-11-19",38.2049,39.9331,38.2049,39.4441,662700.0],["2021-11-22",39.4104,40.4895,39.3345,39.4779,444900.0],["2021-11-23",39.3514,39.6549,38.9805,39.2165,427800.0],["2021-11-24",38.834,39.395,38.7066,39.1655,318400.0],["2021-11-26",38.5706,38.5706,36.8537,37.7546,310100.0],["2021-11-29",37.7461,38.3921,37.6526,37.8396,318500.0],["2021-11-30",37.3976,37.6951,36.8452,37.2956,389400.0],["2021-12-01",37.9331,38.1201,36.6072,36.6497,715100.0],["2021-12-02",36.9812,37.8651,36.7772,37.6101,358800.0],["2021-12-03",37.8651,38.0266,37.2532,37.7631,305400.0],["2021-12-06",38.0776,39.225,37.7886,38.8,403400.0],["2021-12-07",39.225,39.497,38.7575,39.038,350500.0],["2021-12-08",39.1315,39.344,38.6726,39.259,299500.0],["2021-12-09",38.8765,39.3185,38.6896,39.089,282100.0],["2021-12-10",39.327,39.9305,39.004,39.6925,269700.0],["2021-12-13",39.5225,40.2535,38.9445,39.8965,496500.0],["2021-12-14",39.7775,40.415,39.4375,39.6925,609300.0],["2021-12-15",39.8965,40.5764,39.5395,40.4999,377000.0],["2021-12-16",40.211,40.8824,39.9135,40.058,318200.0],["2021-12-17",39.9305,42.2933,39.9305,42.1063,1712100.0],["2021-12-20",41.7069,42.3698,41.3159,42.2848,763200.0],["2021-12-21",42.4293,42.8288,41.9193,41.9958,498200.0],["2021-12-22",41.9958,42.6163,41.1289,42.5653,351300.0],["2021-12-23",42.6928,42.8288,41.6814,42.0723,414400.0],["2021-12-27",41.9533,42.9563,41.6644,42.8798,399200.0],["2021-12-28",42.5313,43.6362,42.5058,43.3983,283600.0],["2021-12-29",43.3728,44.3502,43.3473,44.3502,322400.0],["2021-12-30",44.3587,44.7497,43.3558,43.4153,286500.0],["2021-12-31",43.3983,44.0102,43.0923,43.1348,453000.0],["2022-01-03",43.0328,44.8772,42.9563,44.5202,562200.0],["2022-01-04",44.5202,45.4126,44.5202,45.2171,365100.0],["2022-01-05",45.2596,46.0841,44.8517,45.2936,522200.0],["2022-01-06",45.4041,46.2031,44.9962,46.0331,369700.0],["2022-01-07",45.9056,46.4666,45.4721,45.5826,447300.0],["2022-01-10",45.2767,46.0586,45.0557,45.4126,510600.0],["2022-01-11",45.4381,45.7356,44.7497,45.6591,436800.0],["2022-01-12",45.6676,46.1096,44.5542,44.7752,576000.0],["2022-01-13",44.7412,45.4041,44.0442,45.0217,426700.0],["2022-01-14",44.7497,46.2966,44.2992,46.1181,523100.0],["2022-01-18",45.8886,45.8971,44.4692,44.9027,1190400.0],["2022-01-19",44.7497,45.4041,44.1292,44.2057,677600.0],["2022-01-20",44.3927,44.9027,43.2368,43.2878,617400.0],["2022-01-21",43.2708,44.1122,42.9733,42.9733,653800.0],["2022-01-24",42.9223,43.6957,41.8684,43.5003,784300.0],["2022-01-25",43.3898,44.1972,41.5624,41.9194,970700.0],["2022-01-26",41.6474,41.8769,40.3045,40.9419,1286200.0],["2022-01-27",40.8484,42.0553,40.8484,41.5709,948600.0],["2022-01-28",41.4179,42.5228,41.2819,42.4973,1015500.0],["2022-01-31",42.0978,42.2253,40.8739,40.9589,7635300.0],["2022-02-01",40.9929,43.5852,40.7804,43.3983,783900.0],["2022-02-02",43.1688,43.8997,42.6758,43.7212,604200.0],["2022-02-03",42.9308,43.7722,42.5908,42.6673,468900.0],["2022-02-04",42.6248,42.9988,41.9109,42.7268,415300.0],["2022-02-07",42.9903,43.9592,42.4973,43.5938,414800.0],["2022-02-08",43.6957,43.9847,42.7948,43.0923,373300.0],["2022-02-09",42.9478,43.2623,41.6729,43.0328,408100.0],["2022-02-10",42.6673,43.4833,42.3868,42.8628,465900.0],["2022-02-11",42.9223,43.3133,42.2423,42.5058,557100.0],["2022-02-14",42.3443,42.7268,41.9533,42.3018,857800.0],["2022-02-15",42.1063,42.6758,41.9109,42.1998,838300.0],["2022-02-16",42.3103,47.7925,42.3103,47.4185,1785100.0],["2022-02-17",47.512,48.243,46.1351,46.7385,834400.0],["2022-02-18",46.5346,46.6366,45.2936,45.5401,554800.0],["2022-02-22",45.2766,45.2766,43.5767,43.8827,519500.0],["2022-02-23",44.0527,44.0527,41.3329,41.4434,643100.0],["2022-02-24",40.4659,41.3924,39.5735,40.6189,722700.0],["2022-02-25",41.0773,41.0773,39.8778,40.6575,840700.0],["2022-02-28",40.3148,40.4347,39.715,39.7492,826900.0],["2022-03-01",39.5436,39.7235,38.1812,38.7296,729000.0],["2022-03-02",39.3208,42.0884,38.7639,41.9342,579600.0],["2022-03-03",41.8314,41.9085,40.4433,40.6489,306400.0],["2022-03-04",40.0748,40.4519,39.218,39.5265,349200.0],["2022-03-07",39.8178,39.9806,39.0552,39.2865,328400.0],["2022-03-08",39.1066,40.6061,38.3269,40.0234,577600.0],["2022-03-09",40.589,41.6343,40.3662,41.0431,534800.0],["2022-03-10",40.7175,41.163,40.0406,40.5632,311600.0],["2022-03-11",41.0002,41.1545,40.0748,40.1862,275000.0],["2022-03-14",40.1005,40.1005,36.7931,36.9045,633200.0],["2022-03-15",37.0587,38.4383,36.8531,38.2326,473700.0],["2022-03-16",38.7981,39.6036,38.2583,39.4579,401500.0],["2022-03-17",39.0123,40.3833,38.9781,39.8949,335400.0],["2022-03-18",39.9635,41.1116,39.6636,40.726,1806100.0],["2022-03-21",40.9317,41.2573,39.6978,40.2376,259400.0],["2022-03-22",40.6147,41.3173,40.5718,40.7946,245700.0],["2022-03-23",40.2034,40.4776,39.2437,39.3122,231200.0],["2022-03-24",39.2694,39.8007,38.464,39.595,248700.0],["2022-03-25",39.6293,40.4262,39.2608,40.0063,291100.0],["2022-03-28",39.8863,40.8803,39.5093,40.8631,344700.0],["2022-03-29",41.3772,42.157,41.0259,41.6943,309800.0],["2022-03-30",41.403,41.7714,40.349,40.7175,281200.0],["2022-03-31",40.8546,41.66,40.786,41.0259,370200.0],["2022-04-01",41.3344,41.8828,40.8546,41.8314,661800.0],["2022-04-04",41.5143,42.1913,40.7689,42.0884,426500.0],["2022-04-05",42.157,42.3541,41.1973,41.7885,423300.0],["2022-04-06",41.2573,41.7885,40.3233,41.2916,390700.0],["2022-04-07",41.403,41.7286,40.6147,41.6172,341700.0],["2022-04-08",41.8571,43.1252,41.5486,42.5597,470800.0],["2022-04-11",42.2341,43.5794,42.2341,42.9796,420300.0],["2022-04-12",43.4851,43.6565,42.8853,43.0909,381700.0],["2022-04-13",43.0995,43.9135,42.8767,43.6565,363500.0],["2022-04-14",43.6993,44.3762,43.6993,43.9307,379700.0],["2022-04-18",43.8021,44.1277,40.529,40.589,834000.0],["2022-04-19",40.2719,41.66,39.9892,41.5229,586900.0],["2022-04-20",41.4201,42.6625,41.1373,41.9513,463200.0],["2022-04-21",42.4055,42.7482,40.4347,40.7003,555900.0],["2022-04-22",40.8888,40.8888,38.4725,38.841,861200.0],["2022-04-25",38.7296,39.4151,37.4615,39.3979,989700.0],["2022-04-26",39.2009,39.4408,36.4332,36.4504,978200.0],["2022-04-27",36.4589,36.5018,34.9594,36.2704,1514000.0],["2022-04-28",36.6474,37.5043,35.5678,36.9987,770500.0],["2022-04-29",36.5275,37.093,35.9448,36.5361,3881300.0],["2022-05-02",36.5532,38.1641,36.3133,38.0869,1050900.0],["2022-05-03",37.9156,38.284,36.9473,38.224,597700.0],["2022-05-04",37.2815,38.3697,36.656,38.3183,880500.0],["2022-05-05",36.5789,37.9584,35.5592,37.1701,1121800.0],["2022-05-06",36.9045,38.6011,36.5618,38.1127,714400.0],["2022-05-09",37.9242,38.8067,37.8128,38.3697,620600.0],["2022-05-10",38.8238,38.8324,36.9216,38.1726,704400.0],["2022-05-11",38.2412,38.8581,36.5104,36.6646,804900.0],["2022-05-12",36.8617,38.6182,36.7074,38.5754,665000.0],["2022-05-13",38.8324,40.4004,38.6011,39.8264,1187800.0],["2022-05-16",39.4922,40.0234,38.3354,38.9524,444700.0],["2022-05-17",39.158,40.4861,39.158,40.3919,612200.0],["2022-05-18",39.9549,39.9892,38.4897,38.8495,452400.0],["2022-05-19",38.0955,38.3526,37.1273,37.6928,556700.0],["2022-05-20",37.8984,38.284,37.0759,37.9327,384500.0],["2022-05-23",38.5154,38.8753,37.6757,38.5239,594700.0],["2022-05-24",38.0355,38.3183,37.4015,38.0441,396700.0],["2022-05-25",37.7956,38.9181,37.6585,38.8667,447200.0],["2022-05-26",39.5364,40.0722,39.1475,39.2167,374800.0],["2022-05-27",39.3636,39.8475,39.1908,39.8475,562600.0],["2022-05-31",40.0463,41.3166,39.571,40.3142,622500.0],["2022-06-01",40.608,40.8413,39.4932,40.4265,487900.0],["2022-06-02",40.2883,40.8413,39.7611,40.7809,392300.0],["2022-06-03",40.1932,40.7808,40.1414,40.5389,285600.0],["2022-06-06",40.8759,41.0315,40.4784,40.85,264500.0],["2022-06-07",40.0463,41.3426,39.4327,41.3339,361100.0],["2022-06-08",41.1697,41.1697,40.0204,40.2019,284700.0],["2022-06-09",39.9772,40.2191,39.2599,39.5191,346200.0],["2022-06-10",39.2772,39.7352,38.7759,39.234,276000.0],["2022-06-13",38.4562,38.8019,37.4192,37.8253,466800.0],["2022-06-14",37.808,38.413,37.1772,37.6784,380200.0],["2022-06-15",37.9031,38.9056,37.9031,38.4648,323400.0],["2022-06-16",37.8426,38.076,37.3155,37.4624,419500.0],["2022-06-17",38.1278,39.0006,37.9118,38.1278,668200.0],["2022-06-21",38.4303,38.992,38.3006,38.3698,435500.0],["2022-06-22",38.076,38.9142,37.9809,38.6377,390000.0],["2022-06-23",38.508,39.4759,38.508,39.3636,311800.0],["2022-06-24",39.571,40.029,39.2253,39.5624,682400.0],["2022-06-27",39.9339,40.2191,39.5364,39.7179,312200.0],["2022-06-28",39.8475,40.2105,38.6809,38.7846,639100.0],["2022-06-29",38.7846,38.9747,37.7216,37.929,345500.0],["2022-06-30",37.6093,37.7994,37.0735,37.4192,558300.0],["2022-07-01",37.6784,38.8192,37.5834,38.6463,360300.0],["2022-07-05",38.0846,39.1216,37.7216,39.1216,260300.0],["2022-07-06",38.8883,39.1648,38.076,38.3611,330800.0],["2022-07-07",38.3611,38.3611,36.7624,37.7562,436900.0],["2022-07-08",36.2957,36.9439,35.3192,35.7427,600900.0],["2022-07-11",35.9328,36.3908,35.0599,36.1229,416300.0],["2022-07-12",36.3821,37.2463,36.3821,36.6068,243000.0],["2022-07-13",36.2352,36.6846,35.9241,36.5809,236200.0],["2022-07-14",36.1488,36.1575,35.3451,35.5525,250000.0],["2022-07-15",36.1143,36.2525,35.4229,36.0019,292900.0],["2022-07-18",36.0797,36.4772,35.855,35.8723,208700.0],["2022-07-19",36.4167,37.013,36.2612,36.8056,237900.0],["2022-07-20",36.8575,37.0735,36.4254,36.8315,286200.0],["2022-07-21",36.6501,37.1599,36.4945,37.1081,277600.0],["2022-07-22",37.1599,37.3414,36.3822,36.9007,365400.0],["2022-07-25",36.6068,36.9093,36.3562,36.8142,489700.0],["2022-07-26",36.6414,36.8575,36.1834,36.771,377200.0],["2022-07-27",36.9007,37.6439,36.6673,37.471,274300.0],["2022-07-28",37.6611,37.9895,37.1081,37.8253,221900.0],["2022-07-29",37.6957,37.8253,37.0735,37.6007,804600.0],["2022-08-01",37.4192,38.7154,37.0735,38.508,412500.0],["2022-08-02",38.4043,38.4043,37.471,37.6266,293200.0],["2022-08-03",37.9982,38.7932,37.9982,38.7759,234200.0],["2022-08-04",38.6463,38.6809,38.2229,38.5426,377600.0],["2022-08-05",37.6698,38.534,36.5204,37.4624,520400.0],["2022-08-08",37.6611,38.6895,37.6439,38.2834,329500.0],["2022-08-09",38.2747,38.2747,37.1081,37.3068,281800.0],["2022-08-10",37.8253,39.1216,37.8253,39.0611,313700.0],["2022-08-11",39.4414,39.908,39.0266,39.2772,323200.0],["2022-08-12",39.5278,39.7438,38.9229,39.7266,286600.0],["2022-08-15",39.692,40.4093,39.3636,40.2191,349700.0],["2022-08-16",40.1759,40.5994,40.0376,40.5648,324000.0],["2022-08-17",40.1673,40.7117,39.8648,40.5907,318900.0],["2022-08-18",40.4611,40.8846,39.9772,40.7895,289100.0],["2022-08-19",40.5302,40.5302,39.3636,39.3895,353000.0],["2022-08-22",38.8969,39.1648,37.834,37.9031,265600.0],["2022-08-23",37.2895,37.3241,36.7278,37.0908,342900.0],["2022-08-24",37.1858,37.2118,36.7797,36.9007,287200.0],["2022-08-25",36.8614,37.9689,36.53,37.8643,367700.0],["2022-08-26",37.6463,37.716,36.8091,36.8701,264100.0],["2022-08-29",36.3818,37.0969,36.3818,36.9748,275900.0],["2022-08-30",37.0881,37.123,36.4777,36.5388,259100.0],["2022-08-31",36.5998,36.5998,35.6754,35.7016,378200.0],["2022-09-01",35.5446,35.7103,35.0388,35.501,329700.0],["2022-09-02",35.7714,35.7714,34.9952,35.1173,374200.0],["2022-09-06",35.0563,35.0563,33.9749,34.0796,375200.0],["2022-09-07",34.0011,34.5941,33.6087,34.4807,393300.0],["2022-09-08",34.1668,34.2889,33.5738,34.2889,300200.0],["2022-09-09",34.3848,35.4313,34.2802,35.3092,296200.0],["2022-09-12",35.6493,36.2335,35.3789,35.44,324500.0],["2022-09-13",34.7336,34.7772,33.5128,33.7308,451900.0],["2022-09-14",33.661,33.722,32.0739,32.414,475100.0],["2022-09-15",32.4314,32.7541,32.0913,32.2919,424200.0],["2022-09-16",32.1,32.6233,31.6727,32.5971,676700.0],["2022-09-19",32.4314,32.9895,32.3355,32.9459,319000.0],["2022-09-20",32.6233,32.9198,32.3268,32.571,337700.0],["2022-09-21",32.85,33.1291,32.2047,32.2396,297500.0],["2022-09-22",31.978,32.3181,31.8297,32.1349,287700.0],["2022-09-23",31.7948,31.9256,31.167,31.7687,411700.0],["2022-09-26",31.5855,31.978,31.3239,31.3588,355300.0],["2022-09-27",31.6204,31.7251,30.5042,30.8356,415700.0],["2022-09-28",30.9577,31.2193,30.5565,30.8356,465300.0],["2022-09-29",30.5391,30.5391,29.2572,29.5275,436200.0],["2022-09-30",29.6583,29.667,29.0304,29.1002,533900.0],["2022-10-03",29.3531,30.1379,29.1002,29.7891,653100.0],["2022-10-04",30.1467,31.2716,30.0682,31.2716,578100.0],["2022-10-05",30.7048,31.6902,30.7048,31.4373,492500.0],["2022-10-06",31.3239,31.664,31.1321,31.5681,374400.0],["2022-10-07",31.4024,31.4547,30.7658,30.9838,379100.0],["2022-10-10",30.9925,31.0361,30.4606,30.6873,280100.0],["2022-10-11",30.7484,31.9169,30.26,31.4896,414100.0],["2022-10-12",31.5855,31.5855,30.9577,31.1233,388100.0],["2022-10-13",30.7484,31.6379,30.1728,31.0798,418900.0],["2022-10-14",31.2018,31.2018,30.2339,30.3211,398900.0],["2022-10-17",30.7833,31.3152,30.7397,31.2716,508900.0],["2022-10-18",31.7687,32.3006,31.7687,32.2134,367900.0],["2022-10-19",32.1175,32.3617,31.2193,31.603,407700.0],["2022-10-20",31.6727,32.2657,30.8966,31.167,330100.0],["2022-10-21",31.3239,32.1349,31.167,32.0128,453800.0],["2022-10-24",31.9344,32.1088,31.3762,31.9256,463700.0],["2022-10-25",31.7599,33.2511,31.7599,33.225,620400.0],["2022-10-26",32.8151,33.8877,32.6843,33.443,576100.0],["2022-10-27",33.8093,34.5767,33.4081,34.0447,565800.0],["2022-10-28",34.2104,35.2481,33.8354,35.0214,537400.0],["2022-10-31",34.9255,34.9255,33.225,33.3035,4152700.0],["2022-11-01",33.8616,34.6028,33.6348,34.1581,613300.0],["2022-11-02",33.7831,34.0098,32.0128,32.0128,447300.0],["2022-11-03",30.1903,30.5827,26.1265,27.7224,1695700.0],["2022-11-04",28.1671,30.0595,28.0014,29.7804,1306500.0],["2022-11-07",29.9025,31.446,29.8676,30.9489,925600.0],["2022-11-08",31.0013,31.4286,30.417,30.7833,672100.0],["2022-11-09",30.5652,31.2106,30.1467,30.9664,553900.0],["2022-11-10",32.2919,33.1029,31.9605,32.9808,647200.0],["2022-11-11",33.1378,34.1581,32.8413,33.8441,446000.0],["2022-11-14",33.5476,33.8093,32.9459,32.9459,628500.0],["2022-11-15",33.6959,34.6028,33.1465,33.2163,525800.0],["2022-11-16",33.382,33.443,32.5884,32.693,346300.0],["2022-11-17",32.3181,32.9808,31.9605,32.9721,402000.0],["2022-11-18",33.9662,34.0622,33.068,33.4692,415600.0],["2022-11-21",33.4517,33.4517,32.7715,32.9547,334000.0],["2022-11-22",33.2773,34.3238,33.1639,34.3238,443600.0],["2022-11-23",33.7293,34.4162,33.4827,33.9407,456700.0],["2022-11-25",34.0464,34.2489,33.4827,34.2049,185700.0],["2022-11-28",34.1785,35.2529,33.9935,35.2264,551000.0],["2022-11-29",36.1952,37.8332,35.931,37.3841,1510100.0],["2022-11-30",37.0582,38.2911,35.429,36.7324,11308600.0],["2022-12-01",36.6179,37.296,35.8429,35.9662,647800.0],["2022-12-02",35.5963,37.1991,35.5963,37.1551,484900.0],["2022-12-05",36.6179,36.8292,36.2744,36.6531,408300.0],["2022-12-06",36.4594,36.6883,36.0807,36.4153,302100.0],["2022-12-07",36.4682,36.5298,35.7725,36.0895,459200.0],["2022-12-08",36.2832,36.7059,35.6227,35.6844,460500.0],["2022-12-09",35.4818,36.0278,34.8037,34.9182,548200.0],["2022-12-12",35.0063,35.7901,34.7157,35.7813,494100.0],["2022-12-13",36.9878,37.3576,35.7284,36.3977,593900.0],["2022-12-14",36.4946,37.023,35.9838,36.5298,384400.0],["2022-12-15",35.8253,36.0983,34.8566,34.927,402700.0],["2022-12-16",34.6892,35.5523,34.4515,35.5171,1393300.0],["2022-12-19",35.4466,35.8077,34.5307,34.883,418300.0],["2022-12-20",34.9887,35.7813,34.9887,35.6051,481500.0],["2022-12-21",35.8781,36.4153,35.8517,36.3625,442600.0],["2022-12-22",35.8869,36.6971,35.5699,36.5298,599800.0],["2022-12-23",36.2392,36.9437,36.0983,36.6091,417000.0],["2022-12-27",36.5298,37.5338,36.4594,37.4457,365000.0],["2022-12-28",37.5514,37.5866,36.5298,36.6443,448900.0],["2022-12-29",36.9702,37.6483,36.9702,37.2872,444200.0],["2022-12-30",37.0054,37.4633,36.7588,37.1287,402700.0],["2023-01-03",37.2255,37.7628,36.8733,37.2079,519900.0],["2023-01-04",37.3048,37.8596,37.1991,37.4633,508000.0],["2023-01-05",37.2872,37.842,36.8909,37.8156,321900.0],["2023-01-06",37.8684,38.4232,37.6659,38.115,332900.0],["2023-01-09",38.3088,38.9164,38.0974,38.3968,412800.0],["2023-01-10",38.3616,38.89,38.1679,38.7579,397300.0],["2023-01-11",38.7579,39.1894,37.4633,37.5514,445800.0],["2023-01-12",37.7892,38.0798,37.3488,37.5338,457800.0],["2023-01-13",37.1991,37.3664,36.5122,36.7676,396800.0],["2023-01-17",36.8645,37.252,36.6971,36.8733,284700.0],["2023-01-18",36.979,37.4281,36.1864,36.292,418600.0],["2023-01-19",36.1952,36.2392,35.5523,35.7989,610300.0],["2023-01-20",36.0278,37.1639,35.8077,37.0934,479100.0],["2023-01-23",37.2255,37.3753,36.8557,37.1111,421600.0],["2023-01-24",36.9173,38.7315,36.8645,38.5553,463400.0],["2023-01-25",38.159,38.5465,37.6483,38.5465,702000.0],["2023-01-26",38.5994,38.9252,37.4105,37.7892,623500.0],["2023-01-27",37.7715,37.8772,37.1551,37.4809,391300.0],["2023-01-30",37.1463,37.842,37.1463,37.2432,606000.0],["2023-01-31",36.6355,37.7627,36.0807,37.7627,4514400.0],["2023-02-01",37.6835,39.1894,37.1639,38.9957,476800.0],["2023-02-02",38.8372,39.3832,38.4056,38.6874,445800.0],["2023-02-03",38.1943,38.9781,37.9213,38.9516,545900.0],["2023-02-06",38.6258,38.6434,37.9917,38.2295,289400.0],["2023-02-07",37.9213,39.0661,37.8948,39.0309,423300.0],["2023-02-08",38.5289,38.9516,38.1502,38.661,311000.0],["2023-02-09",39.1894,39.2334,37.7804,37.8948,347900.0],["2023-02-10",37.9125,38.0181,37.296,37.4633,279100.0],["2023-02-13",37.7539,38.661,37.5866,38.5201,274200.0],["2023-02-14",38.4056,38.8107,37.9653,38.1502,315600.0],["2023-02-15",38.071,40.1141,37.9917,39.9644,735100.0],["2023-02-16",35.8957,39.2334,35.6668,38.2823,1096800.0],["2023-02-17",38.3792,38.5377,37.4809,38.5289,660700.0],["2023-02-21",37.9125,38.2647,36.565,36.5739,475800.0],["2023-02-22",36.477,37.2872,36.4682,36.5122,604800.0],["2023-02-23",36.7236,36.8116,36.1071,36.3889,510000.0],["2023-02-24",35.9266,36.3978,35.5621,36.3356,374500.0],["2023-02-27",36.5934,37.029,36.2289,36.8957,556900.0],["2023-02-28",36.5756,36.7979,35.4198,35.4198,1138600.0],["2023-03-01",35.411,36.2733,35.3132,36.1844,553200.0],["2023-03-02",35.9888,36.6378,35.811,36.5667,367500.0],["2023-03-03",36.8957,37.3046,36.38,37.2335,363300.0],["2023-03-06",37.109,37.1802,35.3576,35.571,336900.0],["2023-03-07",35.811,36.3622,35.2598,35.2865,285300.0],["2023-03-08",35.2243,35.4021,34.9664,35.3309,217300.0],["2023-03-09",35.3309,35.6421,35.1354,35.1976,335100.0],["2023-03-10",35.0198,35.3309,34.4419,34.8864,305900.0],["2023-03-13",34.4152,35.7755,34.3352,35.1531,439000.0],["2023-03-14",35.9355,36.1578,35.5532,35.9977,448600.0],["2023-03-15",35.0109,35.1265,33.8284,34.5397,514100.0],["2023-03-16",34.2996,35.2687,34.1129,35.1087,355800.0],["2023-03-17",34.9309,34.9664,33.864,33.9618,1664900.0],["2023-03-20",34.273,35.3932,34.1752,35.0109,608200.0],["2023-03-21",35.3843,35.7577,34.1485,34.6108,531600.0],["2023-03-22",34.7708,35.1531,33.9173,33.9351,370300.0],["2023-03-23",34.0596,34.8331,33.9262,34.1485,210400.0],["2023-03-24",34.0329,34.7442,33.9351,34.6197,271800.0],["2023-03-27",34.9309,35.4287,34.7975,35.2865,266600.0],["2023-03-28",35.3043,35.6599,34.8064,35.2598,238500.0],["2023-03-29",35.571,35.6332,34.9664,35.1176,182700.0],["2023-03-30",35.2776,35.411,34.7619,34.8509,209400.0],["2023-03-31",34.2374,35.0909,34.2374,34.9487,353500.0],["2023-04-03",35.082,35.9355,34.9753,35.9355,390900.0],["2023-04-04",36.1666,36.2467,34.6642,35.3309,346000.0],["2023-04-05",35.1176,35.571,34.9398,35.5621,252500.0],["2023-04-06",35.6954,35.891,35.0642,35.8644,288000.0],["2023-04-10",35.5354,36.4067,35.5354,36.3711,413000.0],["2023-04-11",36.6023,36.7445,36.3622,36.5401,309600.0],["2023-04-12",36.8068,36.8068,35.7666,35.9977,337100.0],["2023-04-13",36.3889,36.4511,36.0866,36.1667,276000.0],["2023-04-14",36.0511,36.4511,35.5888,35.9977,236600.0],["2023-04-17",36.3533,36.3533,35.6421,36.14,248600.0],["2023-04-18",36.2733,36.4334,35.8199,36.38,289900.0],["2023-04-19",36.3267,36.4245,35.9355,36.3267,238300.0],["2023-04-20",36.0777,36.6645,36.0244,36.5934,216100.0],["2023-04-21",36.8068,36.869,36.2556,36.7801,250800.0],["2023-04-24",36.6912,36.8957,36.3178,36.4689,209300.0],["2023-04-25",36.2289,36.3889,35.4021,35.411,218900.0],["2023-04-26",35.2243,35.7666,34.9487,35.1442,297600.0],["2023-04-27",35.3754,35.3754,34.7353,35.1087,351400.0],["2023-04-28",34.9309,35.491,34.8153,35.082,1611500.0],["2023-05-01",35.1976,36.0155,35.1976,35.5977,263600.0],["2023-05-02",35.4287,35.5354,34.4508,35.4376,431600.0],["2023-05-03",34.7797,36.1667,34.7797,35.3132,486800.0],["2023-05-04",34.593,35.0109,33.2506,34.1396,491100.0],["2023-05-05",34.6286,35.002,34.273,34.5575,273600.0],["2023-05-08",34.673,34.7797,33.6062,33.9529,199500.0],["2023-05-09",33.7306,33.9618,33.2506,33.4906,181600.0],["2023-05-10",33.8907,33.9885,32.8238,33.1528,241400.0],["2023-05-11",33.1528,33.4817,32.9661,33.4106,197000.0],["2023-05-12",33.4728,33.5706,32.726,32.9838,215000.0],["2023-05-15",33.3128,33.5884,33.0905,33.2683,212700.0],["2023-05-16",33.0728,33.375,32.5304,32.5393,272100.0],["2023-05-17",32.6549,32.9216,32.4682,32.6371,295900.0],["2023-05-18",32.4504,32.6549,32.0681,32.3882,298100.0],["2023-05-19",32.7971,33.0283,32.1126,32.2281,507600.0],["2023-05-22",32.0948,32.2282,31.3658,31.7036,395900.0],["2023-05-23",31.8014,31.9525,31.268,31.3035,438800.0],["2023-05-24",31.1613,31.3569,30.8946,30.9746,281400.0],["2023-05-25",30.8217,31.1724,30.6779,31.1095,248000.0],["2023-05-26",31.0375,31.3342,30.9027,31.0645,338100.0],["2023-05-30",31.0555,31.1454,30.1654,30.57,306000.0],["2023-05-31",30.4981,30.7498,29.8237,29.9676,423600.0],["2023-06-01",29.9856,30.3092,29.6169,30.2283,385500.0],["2023-06-02",30.552,31.3702,30.4081,31.1454,408400.0],["2023-06-05",31.0285,31.0285,30.1744,30.3362,315800.0],["2023-06-06",30.1924,31.4331,30.0935,31.1364,303300.0],["2023-06-07",31.1724,32.0355,31.1724,31.8737,480100.0],["2023-06-08",31.9816,32.0625,31.4961,31.6399,232400.0],["2023-06-09",31.5051,31.6849,30.8487,30.9926,324900.0],["2023-06-12",31.1814,31.4062,29.6169,30.3002,942400.0],["2023-06-13",30.4621,30.7498,30.0485,30.1024,545900.0],["2023-06-14",30.2733,30.7318,30.0215,30.0755,1471900.0],["2023-06-15",29.9586,30.1384,29.4191,30.0575,608400.0],["2023-06-16",30.3722,30.3991,29.8867,30.1384,1951700.0],["2023-06-20",30.0665,30.0665,29.3202,29.3652,881500.0],["2023-06-21",29.4101,29.527,28.9606,29.491,592100.0],["2023-06-22",29.527,29.527,29.0145,29.2303,788200.0],["2023-06-23",28.9606,29.4461,28.6908,28.8707,1261400.0],["2023-06-26",28.8796,29.5989,28.8707,29.3652,503900.0],["2023-06-27",29.2932,29.518,29.0415,29.4821,340400.0],["2023-06-28",29.3022,29.3652,28.6818,29.3562,455600.0],["2023-06-29",29.3202,29.7518,29.1853,29.7068,434900.0],["2023-06-30",29.9406,30.0305,29.509,29.8507,1219000.0],["2023-07-03",29.7967,30.4531,29.6709,30.1564,1650300.0],["2023-07-05",30.0215,30.8577,29.7788,29.8237,1096800.0],["2023-07-06",29.563,29.6799,28.6908,29.1853,552900.0],["2023-07-07",28.9156,29.1404,27.504,27.5939,1546300.0],["2023-07-10",27.6119,28.2143,26.8207,26.9016,897600.0],["2023-07-11",27.0454,27.2792,26.5329,26.7847,666300.0],["2023-07-12",27.2253,27.3601,26.5509,26.6768,891000.0],["2023-07-13",26.8926,27.0904,26.6229,27.0275,749600.0],["2023-07-14",26.9915,27.0275,26.2452,26.452,769400.0],["2023-07-17",26.443,26.488,25.7777,25.8496,913100.0],["2023-07-18",25.7327,26.4251,25.7058,26.1823,800900.0],["2023-07-19",26.3172,26.515,26.0294,26.506,791100.0],["2023-07-20",26.488,26.6408,25.5979,26.1104,698800.0],["2023-07-21",26.2362,26.2362,25.7417,25.7507,663900.0],["2023-07-24",25.6248,26.0744,25.3012,25.9845,790300.0],["2023-07-25",26.0654,26.9286,25.8406,26.8746,868700.0],["2023-07-26",26.8656,27.2432,26.6948,26.9915,910000.0],["2023-07-27",27.0724,27.1983,26.488,26.6408,775300.0],["2023-07-28",26.9735,27.1533,26.47,26.9016,981400.0],["2023-07-31",26.8926,27.1713,26.3172,26.4251,8108400.0],["2023-08-01",26.515,26.8656,26.3621,26.7397,1067600.0],["2023-08-02",26.1823,26.524,24.5819,24.6987,1022800.0],["2023-08-03",24.7976,25.0224,24.1413,24.1503,729600.0],["2023-08-04",24.1503,24.3571,23.5479,23.5928,879300.0],["2023-08-07",23.5119,23.9705,23.2692,23.9435,567300.0],["2023-08-08",23.7457,23.7727,23.0084,23.1253,534300.0],["2023-08-09",23.1253,23.1702,22.6308,22.7117,523700.0],["2023-08-10",22.7477,22.9365,22.5858,22.8106,429000.0],["2023-08-11",22.8106,22.9365,22.5409,22.6488,444500.0],["2023-08-14",22.5409,22.8106,22.0823,22.7567,576100.0],["2023-08-15",22.6847,22.6847,22.1542,22.3341,328600.0],["2023-08-16",22.2891,22.37,21.8126,21.8485,337000.0],["2023-08-17",21.9564,22.0643,21.6597,21.7586,643600.0],["2023-08-18",21.5878,22.1453,21.417,21.8845,481400.0],["2023-08-21",21.7946,21.9834,21.4799,21.7137,459000.0],["2023-08-22",21.6957,21.7856,21.381,21.5968,370000.0],["2023-08-23",21.6957,21.6957,21.1293,21.2192,435100.0],["2023-08-24",21.146,21.53,21.0272,21.3197,800600.0],["2023-08-25",21.3289,21.9505,21.3289,21.722,484300.0],["2023-08-28",21.8134,22.0603,21.5757,21.6946,438100.0],["2023-08-29",21.7586,21.9231,21.5666,21.7768,362400.0],["2023-08-30",21.722,22.3802,21.6854,22.2248,427400.0],["2023-08-31",22.2065,22.3802,21.8226,21.8408,376800.0],["2023-09-01",22.0694,22.3071,21.9048,21.9323,330100.0],["2023-09-05",21.7677,21.8957,21.2375,21.3472,436400.0],["2023-09-06",21.274,21.4477,20.9998,21.2192,465000.0],["2023-09-07",21.2283,21.2649,20.7163,20.9815,500200.0],["2023-09-08",21.0729,21.274,20.7529,21.21,348800.0],["2023-09-11",21.4751,21.53,21.0363,21.0455,503200.0],["2023-09-12",21.0912,21.21,20.6889,20.8169,466900.0],["2023-09-13",20.9723,21.2374,20.7986,21.1643,592000.0],["2023-09-14",21.2832,21.9871,21.274,21.8957,454700.0],["2023-09-15",21.914,22.2888,21.7951,21.9505,2745300.0],["2023-09-18",21.914,21.914,21.4112,21.6397,449000.0],["2023-09-19",21.6123,22.0328,21.5117,21.6946,459300.0],["2023-09-20",21.8226,22.0877,21.6946,21.8134,408000.0],["2023-09-21",21.6763,21.8683,21.5209,21.8043,392600.0],["2023-09-22",21.9414,22.0145,21.274,21.2832,434300.0],["2023-09-25",21.0455,21.21,20.6981,20.8169,441500.0],["2023-09-26",20.5975,20.6523,19.7016,19.7198,484300.0],["2023-09-27",19.8387,20.1038,19.1804,19.217,779500.0],["2023-09-28",19.2444,19.8295,19.2262,19.6924,646700.0],["2023-09-29",19.7107,19.8295,19.2079,19.3907,552400.0],["2023-10-02",19.1987,19.217,18.5222,18.9793,872100.0],["2023-10-03",19.0067,19.1073,18.6776,18.9245,473100.0],["2023-10-04",19.0159,19.1073,18.5588,18.6411,481300.0],["2023-10-05",18.5496,18.6319,17.7543,17.7908,473500.0],["2023-10-06",17.6903,17.9097,17.1052,17.7268,672800.0],["2023-10-09",17.6263,17.8731,17.4251,17.6354,524100.0],["2023-10-10",17.8457,18.1565,17.7634,17.8457,489100.0],["2023-10-11",17.928,17.9919,17.3246,17.3337,419000.0],["2023-10-12",17.3063,17.3154,16.5475,16.7852,659600.0],["2023-10-13",16.8217,17.0229,16.6846,16.776,507900.0],["2023-10-16",17.0229,17.6628,16.9772,17.5074,750100.0],["2023-10-17",17.4343,17.992,17.4343,17.8,588900.0],["2023-10-18",17.736,18.1108,17.5257,17.928,413000.0],["2023-10-19",17.9737,18.3119,17.9462,18.0468,873300.0],["2023-10-20",18.1931,18.4399,17.8274,17.8365,701300.0],["2023-10-23",17.7177,17.9462,17.416,17.5166,567800.0],["2023-10-24",17.736,18.1199,17.6628,17.7085,393100.0],["2023-10-25",17.5805,17.7451,17.288,17.672,422900.0],["2023-10-26",17.7451,17.8182,17.4434,17.6354,470700.0],["2023-10-27",17.6537,17.736,16.8583,16.8949,508000.0],["2023-10-30",17.2057,17.5348,17.096,17.4708,490400.0],["2023-10-31",17.5897,17.6811,17.2331,17.3611,735400.0],["2023-11-01",17.2606,17.352,16.6206,17.0229,750700.0],["2023-11-02",15.8801,16.0629,14.8104,15.4138,1452900.0],["2023-11-03",15.8709,16.7577,15.7795,16.4469,884500.0],["2023-11-06",16.5475,16.6206,15.7887,15.8618,728700.0],["2023-11-07",15.5053,15.8161,15.2767,15.743,578300.0],["2023-11-08",15.7704,15.7978,14.9567,14.975,464400.0],["2023-11-09",15.1213,15.2493,14.8562,15.1761,501200.0],["2023-11-10",15.1761,15.2676,14.7647,15.103,455900.0],["2023-11-13",15.1121,15.2401,14.8744,14.9293,448700.0],["2023-11-14",15.3224,16.3555,15.2676,16.1909,555700.0],["2023-11-15",16.2823,16.84,16.2823,16.648,905300.0],["2023-11-16",16.4469,16.7669,15.9989,16.2275,541500.0],["2023-11-17",16.4012,16.5475,16.2641,16.4561,583300.0],["2023-11-20",16.3921,16.3921,15.871,16.0264,574500.0],["2023-11-21",15.9441,16.0629,15.6058,15.7064,520700.0],["2023-11-22",15.9028,16.2957,15.7438,15.8654,432000.0],["2023-11-24",15.9122,16.2957,15.9122,16.1554,213600.0],["2023-11-27",16.0057,16.1367,15.5754,15.5941,367800.0],["2023-11-28",15.5567,15.6783,15.3322,15.5474,398900.0],["2023-11-29",15.669,16.0338,15.538,15.669,434100.0],["2023-11-30",15.8654,16.0899,15.5754,15.9215,509600.0],["2023-12-01",15.8748,16.5483,15.7625,16.4267,537800.0],["2023-12-04",16.277,16.8757,16.277,16.4828,441100.0],["2023-12-05",16.3519,16.4454,16.0151,16.0806,426800.0],["2023-12-06",16.1928,16.7073,16.0806,16.3986,463100.0],["2023-12-07",16.3706,16.9973,16.2957,16.8664,413800.0],["2023-12-08",16.8383,16.8383,16.4641,16.5951,391200.0],["2023-12-11",16.5857,17.1189,16.5857,16.9225,702400.0],["2023-12-12",16.8383,17.2499,16.5296,17.0441,508500.0],["2023-12-13",16.988,17.9609,16.8477,17.8673,754800.0],["2023-12-14",18.2789,18.8963,18.2789,18.5128,711800.0],["2023-12-15",18.7092,18.7279,18.0825,18.1012,4390200.0],["2023-12-18",18.1199,18.335,17.8954,18.0357,567700.0],["2023-12-19",18.1947,18.6344,18.0731,18.4099,825500.0],["2023-12-20",18.3818,18.6531,17.9983,18.045,678100.0],["2023-12-21",18.1947,18.335,17.8112,18.3257,472000.0],["2023-12-22",18.3631,18.7841,17.9796,18.0918,370100.0],["2023-12-26",18.1479,18.1854,17.9047,17.9796,373200.0],["2023-12-27",18.1573,18.2976,17.9796,18.0076,449600.0],["2023-12-28",17.9515,18.307,17.9515,18.1292,380300.0],["2023-12-29",18.1012,18.3257,18.0731,18.1667,530700.0],["2024-01-02",18.1012,19.4108,17.9796,19.0086,632200.0],["2024-01-03",18.8963,18.9992,17.8673,17.9983,949100.0],["2024-01-04",17.9328,18.1105,17.6147,17.7083,615000.0],["2024-01-05",17.568,17.7363,17.1657,17.4276,441500.0],["2024-01-08",17.4557,17.9421,17.3434,17.7644,437100.0],["2024-01-09",17.4931,17.5773,17.2125,17.2967,487000.0],["2024-01-10",17.2967,17.6241,17.1938,17.5586,511100.0],["2024-01-11",17.4557,17.4557,16.8944,17.2686,551100.0],["2024-01-12",17.5492,17.6521,16.8383,16.9506,369900.0],["2024-01-16",16.8476,16.857,16.4641,16.5202,526800.0],["2024-01-17",16.1835,16.4828,16.0712,16.1648,539000.0],["2024-01-18",16.1928,16.2583,15.7906,16.249,526800.0],["2024-01-19",16.3331,16.4641,15.987,16.2583,724700.0],["2024-01-22",16.3893,16.857,16.3238,16.8477,770400.0],["2024-01-23",17.0815,17.5399,16.857,17.1096,685400.0],["2024-01-24",17.3341,17.5586,17.0347,17.1096,476800.0],["2024-01-25",17.3528,17.8112,17.3528,17.7363,479700.0],["2024-01-26",17.8579,18.0544,17.5492,17.5492,382900.0],["2024-01-29",17.5586,17.6802,17.306,17.6428,546200.0],["2024-01-30",17.4838,17.6054,17.3715,17.4838,498600.0],["2024-01-31",17.4931,17.886,17.3434,17.3622,1922500.0],["2024-02-01",17.4931,17.7457,17.2218,17.6615,418900.0],["2024-02-02",17.3528,17.4651,16.8664,16.988,414400.0],["2024-02-05",16.857,16.9038,16.5389,16.5764,582000.0],["2024-02-06",16.5483,16.8851,16.3986,16.6044,544300.0],["2024-02-07",16.698,16.7354,16.249,16.3144,649700.0],["2024-02-08",16.3612,16.7635,16.2864,16.6699,878600.0],["2024-02-09",16.6044,16.698,16.277,16.4641,774000.0],["2024-02-12",16.5483,17.6054,16.5483,17.5118,757800.0],["2024-02-13",16.9599,17.2593,16.1835,16.2677,897100.0],["2024-02-14",16.408,16.5389,16.2209,16.3051,905800.0],["2024-02-15",12.5071,13.6577,12.5071,12.9281,2956600.0],["2024-02-16",12.9655,13.6951,12.6474,12.8065,2149900.0],["2024-02-20",12.7316,12.741,12.0581,12.1891,1463000.0],["2024-02-21",12.1236,12.2358,11.581,11.8429,1177200.0],["2024-02-22",11.7307,11.7868,11.4594,11.4968,909500.0],["2024-02-23",11.5156,11.9104,11.4122,11.8258,818400.0],["2024-02-26",11.713,11.8728,11.4686,11.6002,822000.0],["2024-02-27",11.666,11.8258,11.5908,11.6284,593600.0],["2024-02-28",11.4592,11.76,11.337,11.6378,779900.0],["2024-02-29",11.76,12.2677,11.6378,11.7506,1017000.0],["2024-03-01",11.8164,11.9386,11.5438,11.8822,590900.0],["2024-03-04",11.8728,12.2301,11.619,12.0326,987600.0],["2024-03-05",11.9762,12.1831,11.807,11.8164,584500.0],["2024-03-06",11.9292,12.0984,11.76,12.0514,683100.0],["2024-03-07",12.1266,12.3147,11.8822,12.0326,714900.0],["2024-03-08",12.2207,12.3241,11.948,11.9762,570700.0],["2024-03-11",11.8258,12.5591,11.76,12.3429,965200.0],["2024-03-12",12.3805,12.4181,12.0514,12.2771,954800.0],["2024-03-13",12.3147,12.6719,12.2865,12.4087,846600.0],["2024-03-14",12.4087,12.4181,11.948,12.0608,985500.0],["2024-03-15",12.0138,12.5027,11.9574,12.4557,4365000.0],["2024-03-18",12.4651,12.5779,12.0232,12.089,871500.0],["2024-03-19",12.042,12.3899,11.7788,11.854,654000.0],["2024-03-20",11.807,12.0702,11.6472,11.948,595900.0],["2024-03-21",11.9856,12.1266,11.8446,11.9292,664900.0],["2024-03-22",11.9292,11.948,11.5626,11.5626,464500.0],["2024-03-25",11.5814,11.901,11.5814,11.7506,515200.0],["2024-03-26",11.8446,12.2583,11.8352,12.0702,482700.0],["2024-03-27",12.1642,12.9351,12.0702,12.9257,622700.0],["2024-03-28",13.0009,13.1983,12.7659,13.0009,446800.0],["2024-04-01",12.9163,12.9257,12.6061,12.6719,435000.0],["2024-04-02",12.5027,12.6531,12.1925,12.3523,488000.0],["2024-04-03",12.2207,12.4087,11.8446,12.1172,390200.0],["2024-04-04",12.2301,12.3053,11.7036,11.7318,410600.0],["2024-04-05",11.713,11.7976,11.6002,11.7694,621100.0],["2024-04-08",11.8822,12.0608,11.7788,11.7788,456600.0],["2024-04-09",11.7788,12.3711,11.7788,12.2113,366800.0],["2024-04-10",11.8164,11.8164,11.4592,11.4686,653400.0],["2024-04-11",11.6472,11.7506,11.4874,11.5156,555200.0],["2024-04-12",11.478,11.572,11.2336,11.3276,540600.0],["2024-04-15",11.337,11.4498,11.1302,11.29,795700.0],["2024-04-16",11.1866,11.619,11.1866,11.5438,574700.0],["2024-04-17",11.6472,11.8728,11.5626,11.619,504800.0],["2024-04-18",11.7506,12.0514,11.6002,11.9386,788400.0],["2024-04-19",11.8258,12.3147,11.8258,12.2301,516500.0],["2024-04-22",12.2865,12.2959,11.8446,11.8822,558100.0],["2024-04-23",11.7412,12.2019,11.7412,11.9856,568300.0],["2024-04-24",11.807,11.807,11.6284,11.7224,440000.0],["2024-04-25",11.6002,11.6942,11.3746,11.5062,470600.0],["2024-04-26",11.478,11.7036,11.2524,11.572,429600.0],["2024-04-29",11.6378,11.854,11.3934,11.5438,469600.0],["2024-04-30",11.3088,11.4122,11.0268,11.055,661400.0],["2024-05-01",11.0738,11.431,11.0644,11.1208,520700.0],["2024-05-02",11.2994,11.5814,11.2806,11.4216,453400.0],["2024-05-03",11.619,11.7318,11.3558,11.666,444000.0],["2024-05-06",11.7224,11.8822,11.4122,11.4686,415800.0],["2024-05-07",11.5438,11.7224,11.478,11.5156,486400.0],["2024-05-08",11.337,11.6848,11.2618,11.6754,757200.0],["2024-05-09",11.8916,12.042,11.4122,12.0138,967500.0],["2024-05-10",11.9856,12.4745,11.9198,12.4275,1335700.0],["2024-05-13",12.5685,12.9821,12.5121,12.7001,907600.0],["2024-05-14",12.9821,13.1513,12.8129,13.0573,688900.0],["2024-05-15",13.1607,13.1607,12.3993,12.7753,833900.0],["2024-05-16",12.8035,13.0291,12.7189,13.0291,581800.0],["2024-05-17",12.9915,12.9915,12.5779,12.8317,529500.0],["2024-05-20",12.8317,12.9163,12.5215,12.6719,538200.0],["2024-05-21",12.6249,12.6625,12.3805,12.6061,489300.0],["2024-05-22",12.5873,12.9727,12.5309,12.8223,423800.0],["2024-05-23",12.7659,12.8505,12.3523,12.4463,488500.0],["2024-05-24",12.5779,12.6531,12.3053,12.4463,639200.0],["2024-05-28",12.5309,12.7189,12.3805,12.5497,476500.0],["2024-05-29",12.4087,12.5121,12.1736,12.2583,398300.0],["2024-05-30",12.3711,12.5497,12.3335,12.3711,378100.0],["2024-05-31",12.4372,12.796,12.3994,12.6072,1431700.0],["2024-06-03",12.8055,13.0699,12.6921,12.7771,736100.0],["2024-06-04",12.6166,12.881,12.6072,12.796,872000.0],["2024-06-05",12.7866,12.7866,12.5505,12.7205,503000.0],["2024-06-06",12.6071,12.8621,12.5222,12.7394,322900.0],["2024-06-07",12.5599,12.8621,12.4844,12.5033,382700.0],["2024-06-10",12.3994,12.6166,12.22,12.5127,783800.0],["2024-06-11",12.3994,12.541,12.305,12.5127,554600.0],["2024-06-12",12.8905,12.9377,12.3427,12.3427,523000.0],["2024-06-13",12.3616,12.4749,12.0972,12.22,472500.0],["2024-06-14",12.0783,12.135,11.6628,11.7289,488900.0],["2024-06-17",11.625,11.8233,11.4834,11.5495,713400.0],["2024-06-18",11.4456,11.6628,11.3134,11.3795,793300.0],["2024-06-20",11.3323,11.5684,11.2851,11.5495,724700.0],["2024-06-21",11.6061,11.9461,11.5211,11.7478,3859600.0],["2024-06-24",11.7667,11.8706,10.8601,10.8695,1217100.0],["2024-06-25",10.8601,10.8601,10.1046,10.1046,1193100.0],["2024-06-26",10.0385,10.2651,9.9252,10.0574,863900.0],["2024-06-27",10.0574,10.2085,9.9252,10.199,864400.0],["2024-06-28",10.284,10.284,9.8968,9.9535,1930300.0],["2024-07-01",10.0385,10.3407,9.7363,9.8213,721500.0],["2024-07-02",9.8496,10.1141,9.8213,10.1046,691300.0],["2024-07-03",10.1518,10.4729,10.1141,10.3596,327900.0],["2024-07-05",10.3124,10.4257,10.2179,10.3785,925500.0],["2024-07-08",10.4635,10.6618,10.1896,10.199,877000.0],["2024-07-09",10.1329,10.1329,9.2169,9.2264,708600.0],["2024-07-10",9.2925,9.5758,9.2452,9.5758,600400.0],["2024-07-11",9.8213,10.1235,9.7363,9.878,555000.0],["2024-07-12",10.0102,10.1518,9.6608,9.8213,537700.0],["2024-07-15",9.8307,9.9913,9.5947,9.6796,569300.0],["2024-07-16",9.8024,10.1329,9.6891,10.1235,684300.0],["2024-07-17",10.0479,10.5485,10.0479,10.3407,585500.0],["2024-07-18",10.199,10.539,10.0574,10.1235,494700.0],["2024-07-19",10.0385,10.0385,9.3869,9.5758,422800.0],["2024-07-22",9.6041,9.6796,9.198,9.5758,707500.0],["2024-07-23",9.5097,9.8402,9.4813,9.6608,607700.0],["2024-07-24",9.538,9.8591,9.4341,9.708,460700.0],["2024-07-25",9.8119,9.9252,9.6135,9.8119,371300.0],["2024-07-26",10.0196,10.1329,9.7552,10.1235,404200.0],["2024-07-29",10.1613,10.2179,9.9724,10.1518,499800.0],["2024-07-30",10.0196,10.6146,10.0196,10.5579,540300.0],["2024-07-31",10.5957,10.9923,10.4446,10.5957,554200.0],["2024-08-01",10.624,10.7751,10.1518,10.3407,600500.0],["2024-08-02",9.9157,10.4446,9.8402,10.2557,625800.0],["2024-08-05",9.8119,9.8119,9.4152,9.6796,942200.0],["2024-08-06",9.6702,9.9252,9.538,9.6702,660300.0],["2024-08-07",9.7552,10.0668,9.6796,9.9063,806500.0],["2024-08-08",9.9346,10.1235,9.6513,9.8213,699300.0],["2024-08-09",10.114,10.2746,9.4624,9.5097,918100.0],["2024-08-12",9.2358,9.2641,8.4992,8.5464,1113200.0],["2024-08-13",8.6503,8.9619,8.3103,8.9242,1211800.0],["2024-08-14",8.9714,9.1225,8.6692,9.0658,949600.0],["2024-08-15",9.3113,9.5002,9.2169,9.3208,576400.0],["2024-08-16",9.2169,9.3586,9.0658,9.2452,487200.0],["2024-08-19",9.2358,9.368,9.1791,9.2075,545000.0],["2024-08-20",9.2169,9.368,9.0941,9.1414,578700.0],["2024-08-21",9.2452,9.3397,9.1697,9.1886,472300.0],["2024-08-22",9.2452,9.3208,8.943,9.0375,712900.0],["2024-08-23",9.1414,9.5097,9.0564,9.4436,737700.0],["2024-08-26",9.5285,9.5947,9.3302,9.5002,628700.0],["2024-08-27",9.4908,9.4908,8.707,8.7353,574700.0],["2024-08-28",8.707,8.792,8.5181,8.5275,439000.0],["2024-08-29",8.622,8.9808,8.4331,8.7731,734600.0],["2024-08-30",8.9251,8.9537,8.4309,8.4879,768800.0],["2024-09-03",8.3929,8.4689,8.0887,8.2218,980400.0],["2024-09-04",8.2123,8.4309,7.9271,7.9366,880700.0],["2024-09-05",7.9746,8.1838,7.8986,7.9366,586300.0],["2024-09-06",7.9461,8.0317,7.604,7.604,699800.0],["2024-09-09",7.4139,7.4519,6.9006,6.9386,2113500.0],["2024-09-10",6.9006,6.9956,6.3873,6.7105,1526500.0],["2024-09-11",6.72,7.2808,6.6535,7.2428,1150700.0],["2024-09-12",7.2713,7.3473,7.0242,7.1952,1006100.0],["2024-09-13",7.2713,7.4519,7.1002,7.2713,899900.0],["2024-09-16",7.2713,7.3188,6.6154,6.9386,1427600.0],["2024-09-17",6.9956,7.1097,6.8246,6.8531,1012300.0],["2024-09-18",6.8341,7.2428,6.6915,6.9576,1304400.0],["2024-09-19",7.1572,7.2047,6.7485,6.8055,1418000.0],["2024-09-20",6.739,6.9861,6.6345,6.7105,13920400.0],["2024-09-23",6.8626,7.3473,6.8436,6.8626,2224500.0],["2024-09-24",6.9481,7.1287,6.5774,6.5869,1282800.0],["2024-09-25",6.5964,6.644,6.4063,6.5109,952400.0],["2024-09-26",6.5964,6.9291,6.5394,6.72,989700.0],["2024-09-27",6.8246,7.1952,6.8246,6.9956,899900.0],["2024-09-30",6.9671,7.1287,6.8626,7.0051,747700.0],["2024-10-01",7.0242,7.0432,6.701,6.758,601600.0],["2024-10-02",6.7675,6.8055,6.5014,6.5299,622600.0],["2024-10-03",6.4634,6.4729,5.9691,6.0166,801500.0],["2024-10-04",6.1117,6.2162,5.9311,6.0356,785100.0],["2024-10-07",5.9786,6.1687,5.9121,6.0832,775600.0],["2024-10-08",5.9691,6.1972,5.8455,6.1307,702700.0],["2024-10-09",6.1212,6.1212,5.703,5.7695,922300.0],["2024-10-10",5.722,5.9501,5.6935,5.9501,1158900.0],["2024-10-11",5.9406,6.1117,5.8741,5.9596,966600.0],["2024-10-14",5.9311,5.9406,5.76,5.8265,563700.0],["2024-10-15",5.7885,5.9881,5.722,5.9691,756500.0],["2024-10-16",5.9406,6.1212,5.9121,6.0832,728100.0],["2024-10-17",6.0356,6.0356,5.8455,6.0166,693000.0],["2024-10-18",6.0071,6.1687,5.9406,6.0166,698800.0],["2024-10-21",5.9976,6.0166,5.817,5.855,958900.0],["2024-10-22",5.798,5.8741,5.7125,5.7885,810000.0],["2024-10-23",5.7125,6.0166,5.6554,6.0071,749200.0],["2024-10-24",6.0356,6.0451,5.9026,5.9691,592600.0],["2024-10-25",6.0927,6.1212,5.8075,5.855,586400.0],["2024-10-28",5.8455,6.0261,5.8455,5.8741,698400.0],["2024-10-29",5.798,6.1022,5.798,6.0356,621900.0],["2024-10-30",6.0356,6.1117,5.9026,5.9406,538800.0],["2024-10-31",5.9406,6.0166,5.8075,5.8836,895900.0],["2024-11-01",5.9881,6.1687,5.9311,6.0261,821600.0],["2024-11-04",6.0832,6.2828,6.0166,6.0261,652600.0],["2024-11-05",5.9881,6.1307,5.8931,6.1117,676200.0],["2024-11-06",6.3303,6.4158,5.9976,6.1592,869300.0],["2024-11-07",6.1212,6.3398,6.0547,6.1307,1137900.0],["2024-11-08",6.0832,6.2257,5.741,6.2257,991300.0],["2024-11-11",6.1782,6.9006,6.1782,6.8626,1158500.0],["2024-11-12",6.7865,6.9671,6.4729,6.8721,947200.0],["2024-11-13",6.8721,7.1762,6.796,7.1097,888700.0],["2024-11-14",7.1192,7.2238,6.6535,6.8341,1340900.0],["2024-11-15",6.9291,7.2428,6.8626,7.2047,628900.0],["2024-11-18",7.1857,7.4614,7.0907,7.4234,742200.0],["2024-11-19",7.2808,7.4424,7.0907,7.2143,1101500.0],["2024-11-20",7.1667,7.3283,6.9766,7.1192,818400.0],["2024-11-21",7.1192,7.1477,6.5394,6.9386,723200.0],["2024-11-22",6.9481,7.1002,6.796,6.8626,854900.0],["2024-11-25",6.9291,7.5184,6.9291,7.1762,2081300.0],["2024-11-26",7.1477,7.3473,7.0051,7.0717,708900.0],["2024-11-27",7.1382,7.4424,7.1382,7.3093,592000.0],["2024-11-29",7.3668,7.3668,6.8686,6.9932,406100.0],["2024-12-02",6.8495,7.3093,6.7345,7.3093,740300.0],["2024-12-03",7.271,7.3189,7.0986,7.1848,592900.0],["2024-12-04",7.2135,7.4913,7.2135,7.4626,571200.0],["2024-12-05",7.4243,7.5392,7.2806,7.3668,494300.0],["2024-12-06",7.4434,7.5392,7.1848,7.1848,542700.0],["2024-12-09",7.2901,7.75,7.2614,7.4626,596500.0],["2024-12-10",7.4722,7.5201,7.1656,7.5009,420800.0],["2024-12-11",7.5009,7.5009,7.0507,7.1464,687700.0],["2024-12-12",7.089,7.2135,6.9549,7.2039,407500.0],["2024-12-13",7.1848,7.2422,6.974,7.1752,452200.0],["2024-12-16",7.156,7.2135,6.974,7.0602,680500.0],["2024-12-17",7.0411,7.1752,6.8974,7.0123,757500.0],["2024-12-18",7.0507,7.1943,6.7154,6.7441,679100.0],["2024-12-19",6.8016,6.8495,6.5717,6.5812,884200.0],["2024-12-20",6.4088,6.4759,6.2939,6.3226,2838400.0],["2024-12-23",6.3226,6.5238,6.2651,6.4471,799700.0],["2024-12-24",6.4567,6.5429,6.2747,6.3801,266300.0],["2024-12-26",6.3705,6.61,6.3034,6.5142,396200.0],["2024-12-27",6.4663,6.6579,6.3801,6.4759,666500.0],["2024-12-30",6.4471,6.4471,6.1885,6.3992,675800.0],["2024-12-31",6.4471,6.6004,6.428,6.6004,506200.0],["2025-01-02",6.6579,6.6962,6.246,6.2843,486300.0],["2025-01-03",7.3476,7.8745,7.0986,7.2135,3448700.0],["2025-01-06",7.2231,7.3668,6.6483,6.6675,1338500.0],["2025-01-07",6.7154,7.0698,6.4855,6.5717,644200.0],["2025-01-08",6.5142,6.5142,6.2172,6.3705,934700.0],["2025-01-10",6.2939,6.3418,5.9394,5.9586,802900.0],["2025-01-13",6.3418,6.7633,6.1023,6.5429,1081100.0],["2025-01-14",6.5812,6.6291,6.2651,6.5812,602300.0],["2025-01-15",6.7728,6.8495,6.5621,6.5908,557400.0],["2025-01-16",6.7154,6.7154,6.4854,6.6387,439200.0],["2025-01-17",6.7537,6.7537,6.5142,6.7154,405300.0],["2025-01-21",6.7058,7.0698,6.6483,7.0123,637000.0],["2025-01-22",6.9453,7.0794,6.7154,6.7345,596500.0],["2025-01-23",6.6962,6.9644,6.5908,6.8399,588500.0],["2025-01-24",6.8016,6.8686,6.5908,6.6004,363900.0],["2025-01-27",6.6004,6.907,6.5908,6.6962,502400.0],["2025-01-28",6.6483,6.7154,6.4855,6.6291,468200.0],["2025-01-29",6.61,6.6291,6.428,6.61,410800.0],["2025-01-30",6.6387,6.7728,6.5238,6.6387,335100.0],["2025-01-31",6.6196,6.6196,6.2268,6.2747,540300.0],["2025-02-03",6.2268,6.2843,5.9969,6.1502,405300.0],["2025-02-04",6.1406,6.2364,6.016,6.2364,397800.0],["2025-02-05",6.2364,6.2747,6.0639,6.1693,376500.0],["2025-02-06",6.2172,6.3705,6.1885,6.2268,371300.0],["2025-02-07",6.1981,6.1981,5.9777,6.0352,594700.0],["2025-02-10",6.0639,6.2747,6.0352,6.1981,511000.0],["2025-02-11",6.1693,6.3322,6.131,6.1981,448400.0],["2025-02-12",6.0831,6.131,6.016,6.0544,441000.0],["2025-02-13",6.0544,6.1981,5.9681,6.1502,1373400.0],["2025-02-14",8.5068,9.618,7.1273,7.2422,3586200.0],["2025-02-18",7.271,7.5488,6.8974,6.9644,1273200.0],["2025-02-19",7.0507,7.6159,6.974,7.5009,1318400.0],["2025-02-20",7.4913,7.7117,7.2135,7.4051,937900.0],["2025-02-21",7.5296,7.6254,7.2422,7.2806,716000.0],["2025-02-24",7.2999,7.5316,7.2806,7.3868,1216700.0],["2025-02-25",7.3868,7.8985,7.3578,7.802,745300.0],["2025-02-26",7.802,7.8406,7.5316,7.6185,729300.0],["2025-02-27",7.5316,7.8406,7.4544,7.6861,714800.0],["2025-02-28",7.6378,7.7247,7.522,7.6475,522900.0],["2025-03-03",7.6765,7.7344,7.3095,7.3964,602000.0],["2025-03-04",7.2999,7.4254,7.1164,7.3964,483100.0],["2025-03-05",7.3964,7.9179,7.3964,7.8792,784100.0],["2025-03-06",7.8116,7.9275,7.5702,7.7634,659400.0],["2025-03-07",7.7634,7.9661,7.6571,7.6765,547300.0],["2025-03-10",7.6861,7.8792,7.6282,7.7537,573900.0],["2025-03-11",7.7054,8.0434,7.7054,7.9468,654700.0],["2025-03-12",7.9082,8.0917,7.5413,7.5509,799500.0],["2025-03-13",7.5509,7.7537,7.5509,7.5896,641500.0],["2025-03-14",7.6475,7.8792,7.5413,7.8406,533800.0],["2025-03-17",7.8406,8.0048,7.802,7.9661,720800.0],["2025-03-18",7.9179,8.0627,7.7344,7.744,567900.0],["2025-03-19",7.773,7.9372,7.7054,7.8792,480800.0],["2025-03-20",7.7827,7.9179,7.7827,7.8406,455700.0],["2025-03-21",7.7151,7.7923,7.4157,7.4447,2276100.0],["2025-03-24",7.4351,7.5027,7.0874,7.0874,757700.0],["2025-03-25",7.0874,7.0874,6.5564,6.6143,677700.0],["2025-03-26",6.624,6.7688,6.5853,6.6916,491800.0],["2025-03-27",6.7012,7.3095,6.7012,7.2516,551200.0],["2025-03-28",7.2323,7.3095,6.9136,6.9716,314000.0],["2025-03-31",6.904,7.155,6.846,7.0102,397300.0],["2025-04-01",7.0005,7.1261,6.8557,6.9716,366800.0],["2025-04-02",6.904,7.0392,6.8074,6.8847,372700.0],["2025-04-03",6.7205,6.8074,6.4984,6.595,444200.0],["2025-04-04",6.4308,6.4598,6.1701,6.2184,527600.0],["2025-04-07",6.0156,6.315,5.8032,6.006,694500.0],["2025-04-08",6.0446,6.0929,5.7453,5.8129,1218700.0],["2025-04-09",5.8129,6.4212,5.7066,6.1412,784600.0],["2025-04-10",6.006,6.1315,5.697,5.8611,704400.0],["2025-04-11",5.8032,6.1025,5.5522,6.0156,1151500.0],["2025-04-14",6.0832,6.0929,5.7549,5.8805,975400.0],["2025-04-15",5.7936,5.8805,5.697,5.7356,498600.0],["2025-04-16",5.6873,5.7163,5.4073,5.417,875300.0],["2025-04-17",5.3783,5.5328,5.1659,5.2914,746700.0],["2025-04-21",5.2914,5.3977,5.137,5.3783,702100.0],["2025-04-22",5.4363,5.4846,5.2142,5.3494,554500.0],["2025-04-23",5.4846,5.7549,5.3108,5.3301,546800.0],["2025-04-24",5.359,5.5328,5.2432,5.5232,520200.0],["2025-04-25",5.4942,5.5715,5.4073,5.5715,440500.0],["2025-04-28",5.5618,5.6873,5.5425,5.6391,553500.0],["2025-04-29",5.6197,5.8901,5.5715,5.8515,542600.0],["2025-04-30",5.8225,6.1219,5.7453,6.1122,652800.0],["2025-05-01",6.0543,6.1412,5.8998,5.948,521100.0],["2025-05-02",6.0253,6.0639,5.9191,5.977,488100.0],["2025-05-05",5.8901,5.948,5.7067,5.7163,470000.0],["2025-05-06",5.6487,5.6584,5.4363,5.5811,598000.0],["2025-05-07",5.6294,5.6584,5.4556,5.5522,684100.0],["2025-05-08",5.6101,5.948,5.5811,5.948,864100.0],["2025-05-09",6.3729,7.0971,6.3633,6.6047,1169000.0],["2025-05-12",6.904,7.2709,6.8557,7.184,1319200.0],["2025-05-13",7.184,7.2419,7.0199,7.1743,646300.0],["2025-05-14",7.1357,7.1454,6.9426,7.0681,522900.0],["2025-05-15",7.0199,7.2323,6.9619,7.213,326400.0],["2025-05-16",7.213,7.4061,7.2033,7.3192,379000.0],["2025-05-19",7.2033,7.2999,7.1454,7.1937,750400.0],["2025-05-20",7.184,7.4157,7.1647,7.3288,340500.0],["2025-05-21",7.213,7.2419,7.0295,7.0295,303100.0],["2025-05-22",6.9716,7.155,6.9523,7.0681,217100.0],["2025-05-23",6.9523,7.0392,6.8847,7.0102,592300.0],["2025-05-27",7.1164,7.3578,7.0585,7.3095,568800.0],["2025-05-28",7.3192,7.3675,7.1164,7.155,547100.0],["2025-05-29",7.4061,8.1786,7.2902,8.111,1139100.0],["2025-05-30",8.0721,8.7042,7.9262,8.393,1174900.0],["2025-06-02",8.2082,8.3638,8.0623,8.1012,870100.0],["2025-06-03",8.0623,8.0721,7.7122,7.79,517200.0],["2025-06-04",7.79,7.9165,7.6247,7.6636,551300.0],["2025-06-05",7.7414,7.7414,7.5372,7.5664,357800.0],["2025-06-06",7.6442,7.722,7.5664,7.7122,309500.0],["2025-06-09",7.7511,7.8678,7.6831,7.8192,530900.0],["2025-06-10",7.8192,8.2763,7.79,8.1401,477300.0],["2025-06-11",8.1402,8.1985,7.8484,7.8678,466300.0],["2025-06-12",7.7803,7.9651,7.7511,7.7706,305100.0],["2025-06-13",7.6344,7.7803,7.3329,7.3524,362900.0],["2025-06-16",7.4983,7.7609,7.4594,7.7317,453500.0],["2025-06-17",7.6831,7.7122,7.4885,7.5566,459700.0],["2025-06-18",7.5372,7.6442,7.4594,7.4691,355500.0],["2025-06-20",7.508,7.5761,7.2843,7.508,1223100.0],["2025-06-23",7.4107,7.5761,7.0995,7.4496,517400.0],["2025-06-24",7.5275,7.5955,7.3913,7.5469,491300.0],["2025-06-25",7.4788,7.5469,7.3718,7.5177,356900.0],["2025-06-26",7.5372,7.7706,7.4496,7.7511,521200.0],["2025-06-27",7.7998,7.9359,7.7122,7.8678,863100.0],["2025-06-30",7.8484,7.897,7.6442,7.7706,444000.0],["2025-07-01",7.7998,8.7334,7.7511,8.6167,766500.0],["2025-07-02",8.5583,8.7334,8.3638,8.5778,623900.0],["2025-07-03",8.6167,8.8112,8.5875,8.675,348500.0],["2025-07-07",8.607,8.9085,8.607,8.675,571000.0],["2025-07-08",8.7334,9.0349,8.6459,9.0057,462400.0],["2025-07-09",9.0349,9.1127,8.8793,9.0932,443900.0],["2025-07-10",9.1127,9.2391,8.996,9.0738,395200.0],["2025-07-11",9.0543,9.103,8.8696,8.996,494300.0],["2025-07-14",8.8793,8.9474,8.1985,8.4125,447000.0],["2025-07-15",8.4027,8.5097,8.1693,8.1985,375400.0],["2025-07-16",8.1888,8.2471,7.8776,8.0526,723200.0],["2025-07-17",8.0721,8.1888,8.0137,8.0429,385800.0],["2025-07-18",8.0526,8.1207,7.9359,8.111,316400.0],["2025-07-21",8.1304,8.4027,8.0526,8.3249,352300.0],["2025-07-22",8.3347,8.8015,8.3249,8.782,510000.0],["2025-07-23",8.9863,9.5503,8.9863,9.5406,693400.0],["2025-07-24",9.4336,9.4336,8.7139,8.7139,392000.0],["2025-07-25",8.7431,8.7431,8.393,8.5097,331400.0],["2025-07-28",8.5097,8.7042,8.4416,8.6459,259700.0],["2025-07-29",8.6653,8.7237,8.3638,8.4125,439800.0],["2025-07-30",8.4903,8.6264,8.3152,8.3833,333400.0],["2025-07-31",8.3249,8.393,8.1207,8.1499,457400.0],["2025-08-01",8.1499,8.2082,7.7803,7.9748,559100.0],["2025-08-04",8.1402,8.1985,8.0332,8.1012,343900.0],["2025-08-05",8.1985,8.5,8.0623,8.111,501200.0],["2025-08-06",8.0623,8.4222,8.004,8.3444,623900.0],["2025-08-07",8.3833,8.5194,7.9262,7.9748,757100.0],["2025-08-08",8.286,8.9376,8.0332,8.6848,1141600.0],["2025-08-11",8.7626,10.3478,8.5972,10.2895,1293200.0],["2025-08-12",10.4062,10.8438,10.3964,10.8438,996100.0],["2025-08-13",11.0286,11.6316,10.8244,11.2231,940300.0],["2025-08-14",11.048,11.2425,10.8633,11.1258,614400.0],["2025-08-15",11.262,11.4176,10.8535,11.2425,557800.0],["2025-08-18",11.2231,11.6218,11.1939,11.3495,702800.0],["2025-08-19",11.3884,11.8941,11.3787,11.5343,719100.0],["2025-08-20",11.4468,11.5829,11.2425,11.4371,702900.0],["2025-08-21",11.2815,11.2912,11.0286,11.0675,530400.0],["2025-08-22",11.2036,11.8261,11.2036,11.7969,631000.0],["2025-08-25",11.6413,11.8261,11.5927,11.6899,338900.0],["2025-08-26",11.6316,12.0692,11.5538,11.8747,779700.0],["2025-08-27",11.7288,11.9233,11.5829,11.8552,411400.0],["2025-08-28",11.8552,11.8844,11.5051,11.6121,460700.0],["2025-08-29",11.6023,11.9151,11.6023,11.8956,485100.0],["2025-09-02",11.5632,11.9933,11.4362,11.8467,638500.0],["2025-09-03",11.8565,11.9542,11.661,11.7685,472200.0],["2025-09-04",11.876,12.0911,11.749,12.0226,508300.0],["2025-09-05",11.9053,12.0226,11.0647,11.2309,531100.0],["2025-09-08",11.2993,11.4068,11.1136,11.2505,437500.0],["2025-09-09",11.2114,11.5046,11.055,11.3384,401800.0],["2025-09-10",11.2602,11.3384,11.0941,11.2602,404700.0],["2025-09-11",11.2407,11.6903,11.2407,11.4362,616200.0],["2025-09-12",11.4068,11.8272,11.2407,11.7685,434000.0],["2025-09-15",11.7881,11.8076,11.4557,11.5632,351800.0],["2025-09-16",11.5046,11.6023,11.3384,11.4557,341100.0],["2025-09-17",11.485,11.8956,11.4459,11.5926,382800.0],["2025-09-18",11.6414,12.0911,11.5926,12.0422,548800.0],["2025-09-19",12.0911,12.0911,11.7392,11.8174,1250500.0],["2025-09-22",12.0715,12.873,11.9542,12.5505,1400900.0],["2025-09-23",13.6843,14.2903,11.8369,12.0617,1673900.0],["2025-09-24",12.0715,12.1302,11.2407,11.6023,868700.0],["2025-09-25",11.6023,11.7392,11.3189,11.7294,540900.0],["2025-09-26",11.7392,12.3061,11.6219,11.964,727600.0],["2025-09-29",12.0715,12.2181,11.7001,11.8076,429800.0],["2025-09-30",11.7587,11.9835,11.7392,11.9151,504400.0],["2025-10-01",11.7783,11.8956,11.4166,11.7392,494200.0],["2025-10-02",11.7099,11.7685,11.3091,11.4557,399400.0],["2025-10-03",11.5144,11.7587,11.0452,11.1136,726400.0],["2025-10-06",11.1136,11.3678,11.055,11.1918,431400.0],["2025-10-07",11.2602,11.3287,10.6835,10.8595,594600.0],["2025-10-08",10.9474,11.055,10.8302,11.0061,342500.0],["2025-10-09",11.055,11.055,10.5369,10.7911,445300.0],["2025-10-10",10.7911,10.7911,10.0482,10.058,613300.0],["2025-10-13",10.2437,10.4685,10.1264,10.2241,444500.0],["2025-10-14",10.0775,10.4587,10.0775,10.3903,421100.0],["2025-10-15",10.5174,10.5662,10.2828,10.3805,393100.0],["2025-10-16",10.3708,10.5858,10.3121,10.4196,352500.0],["2025-10-17",10.4098,10.5565,10.3414,10.4489,317600.0],["2025-10-20",10.5174,10.752,10.4587,10.5565,338500.0],["2025-10-21",10.6738,10.7813,10.5662,10.6053,261000.0],["2025-10-22",10.5858,10.7129,10.488,10.6151,330200.0],["2025-10-23",10.5369,10.7911,10.4978,10.6835,263600.0],["2025-10-24",10.8497,10.8986,10.752,10.7715,264700.0],["2025-10-27",10.8888,11.0256,10.6835,10.6933,437300.0],["2025-10-28",10.6835,10.7031,10.4294,10.4978,352300.0],["2025-10-29",10.4001,10.6151,10.2535,10.4098,435300.0],["2025-10-30",10.3414,10.4587,10.2144,10.3805,335300.0],["2025-10-31",10.3708,10.7129,10.2632,10.4783,401000.0],["2025-11-03",10.4978,10.5174,10.273,10.4587,519300.0],["2025-11-04",10.361,10.5369,10.2632,10.3414,396100.0],["2025-11-05",10.3414,10.8888,10.3414,10.8399,396700.0],["2025-11-06",10.8497,10.8986,10.5565,10.5858,524100.0],["2025-11-07",10.1655,10.5076,8.6993,8.9144,1264900.0],["2025-11-10",8.9828,9.7941,8.9339,9.6474,661700.0],["2025-11-11",9.6083,9.6572,9.061,9.3542,642300.0],["2025-11-12",9.4129,9.5399,9.1489,9.3835,418900.0],["2025-11-13",9.4715,9.7647,9.4129,9.5595,549900.0],["2025-11-14",9.4324,9.4813,9.2369,9.4031,477000.0],["2025-11-17",9.3835,9.6865,9.2467,9.2956,502400.0],["2025-11-18",9.1392,9.4129,9.0414,9.3151,461700.0],["2025-11-19",9.3835,9.4715,9.188,9.3053,423100.0],["2025-11-20",9.4128,9.5301,9.1098,9.2662,567400.0],["2025-11-21",9.3347,9.8625,9.2858,9.7941,428700.0],["2025-11-24",9.6963,9.8723,9.5399,9.7745,496500.0],["2025-11-25",9.7941,9.9504,9.7843,9.8918,338400.0],["2025-11-26",9.8332,10.2241,9.8332,10.1753,483800.0],["2025-11-28",10.1359,10.1359,9.7034,9.723,295100.0],["2025-12-01",9.7329,9.8213,9.5362,9.5559,470900.0],["2025-12-02",9.5461,9.7918,9.4969,9.6739,427000.0],["2025-12-03",9.6837,10.0081,9.6837,9.8115,470500.0],["2025-12-04",9.8312,9.9295,9.6247,9.6444,370000.0],["2025-12-05",9.5952,9.8115,9.5362,9.8115,385500.0],["2025-12-08",9.7329,9.7329,9.4674,9.5362,330700.0],["2025-12-09",9.5166,9.8213,9.5166,9.8017,337500.0],["2025-12-10",9.8312,10.2932,9.8312,10.1753,445500.0],["2025-12-11",10.1556,10.3621,10.1556,10.3031,436100.0],["2025-12-12",10.2932,10.539,10.2736,10.4309,608100.0],["2025-12-15",10.5095,10.7061,10.3031,10.3227,536600.0],["2025-12-16",10.3915,10.48,10.2342,10.3326,297500.0],["2025-12-17",10.3129,10.4997,10.2539,10.2834,475700.0],["2025-12-18",10.3326,10.4309,10.0376,10.077,619700.0],["2025-12-19",10.0278,10.1261,9.8902,10.0966,1167500.0],["2025-12-22",10.0573,10.1753,9.7722,9.9295,453700.0],["2025-12-23",9.8607,10.0573,9.8213,9.8607,366100.0],["2025-12-24",9.7918,9.9885,9.7918,9.8803,193500.0],["2025-12-26",9.8902,9.8902,9.6542,9.6739,244400.0],["2025-12-29",9.6149,9.6739,9.3888,9.5657,371600.0],["2025-12-30",9.5952,9.6542,9.4772,9.5461,357800.0],["2025-12-31",9.5952,9.5952,9.4281,9.4576,370700.0],["2026-01-02",9.4871,9.6051,9.3298,9.5264,497900.0],["2026-01-05",9.5166,9.6739,9.4674,9.5264,620200.0],["2026-01-06",9.4281,10.1261,9.4281,10.0868,444400.0],["2026-01-07",10.0278,10.1654,9.6542,9.9098,310600.0],["2026-01-08",9.782,10.1654,9.782,10.1458,248000.0],["2026-01-09",10.1949,10.2834,9.9295,10.1556,226400.0],["2026-01-12",10.0868,10.3817,10.018,10.2736,265900.0],["2026-01-13",10.3227,10.6373,10.2637,10.4505,405500.0],["2026-01-14",10.4505,10.8536,10.4505,10.834,299100.0],["2026-01-15",10.834,11.237,10.6963,11.1485,428700.0],["2026-01-16",11.1289,11.473,11.0601,11.3452,510400.0],["2026-01-20",11.1092,11.2567,10.657,10.8733,455200.0],["2026-01-21",10.9421,11.0699,10.7356,10.9126,494900.0],["2026-01-22",10.9028,11.0699,10.6865,10.8438,543200.0],["2026-01-23",10.8241,11.1977,10.775,10.8733,739900.0],["2026-01-26",10.8536,11.0011,10.7946,10.8241,705400.0],["2026-01-27",10.775,10.7848,10.3621,10.5194,576700.0],["2026-01-28",10.4997,10.5685,9.8312,9.9295,637800.0],["2026-01-29",10.0081,10.4604,9.9786,10.4604,730000.0],["2026-01-30",10.3227,10.4997,10.2048,10.4309,435500.0],["2026-02-02",10.421,10.4702,10.2736,10.3522,278900.0],["2026-02-03",10.2539,10.6177,9.9688,10.1458,441600.0],["2026-02-04",10.2146,10.4112,10.1753,10.1949,381800.0],["2026-02-05",10.1556,10.3227,10.0671,10.2932,548700.0],["2026-02-06",10.3424,10.7356,10.2834,10.6275,525300.0],["2026-02-09",10.5194,10.5292,9.6935,9.7329,411200.0],["2026-02-10",9.8115,10.077,9.7329,9.7918,521600.0],["2026-02-11",9.8017,10.1261,9.7034,9.9983,353600.0],["2026-02-12",9.9295,10.1753,9.8508,10.0376,500600.0],["2026-02-13",8.5236,8.7301,8.0616,8.2189,1768300.0],["2026-02-17",8.1697,8.5433,8.1697,8.4646,947700.0],["2026-02-18",8.4057,8.4351,8.1894,8.3565,661400.0],["2026-02-19",8.4057,8.6219,8.3565,8.5138,747500.0],["2026-02-20",8.4548,8.6023,8.3467,8.5629,676100.0],["2026-02-23",8.5629,8.6908,8.3565,8.4155,483400.0],["2026-02-24",8.3762,8.5826,8.3368,8.3467,395700.0],["2026-02-25",8.3762,8.4843,8.1894,8.4057,428000.0],["2026-02-26",8.4057,8.5629,8.3762,8.4843,407400.0],["2026-02-27",8.4546,8.514,8.316,8.3952,535900.0],["2026-03-02",8.1675,8.2962,7.9794,7.9992,767900.0],["2026-03-03",7.92,7.92,7.2567,7.4844,934300.0],["2026-03-04",7.6131,7.6131,7.3062,7.5438,837100.0],["2026-03-05",7.4151,7.7121,7.4151,7.5834,493300.0],["2026-03-06",7.4844,7.5933,7.3656,7.5537,505000.0],["2026-03-09",7.3458,7.4052,6.9498,7.3854,586600.0],["2026-03-10",7.3161,7.524,7.1973,7.2963,529900.0],["2026-03-11",7.2171,7.3161,7.128,7.2369,396300.0],["2026-03-12",7.0884,7.1577,6.9993,7.0389,418700.0],["2026-03-13",7.1181,7.1478,7.0092,7.0983,456800.0],["2026-03-16",7.1775,7.2963,7.1082,7.1379,406500.0],["2026-03-17",7.2369,7.3755,7.1775,7.1973,440900.0],["2026-03-18",7.128,7.1874,7.0488,7.1082,612700.0],["2026-03-19",7.0389,7.1874,6.9894,7.0686,596300.0],["2026-03-20",7.1478,7.1676,6.9993,7.0488,1653200.0],["2026-03-23",7.0983,7.2765,6.9201,7.1181,596800.0],["2026-03-24",7.029,7.3161,6.9894,7.0884,498500.0],["2026-03-25",7.1973,7.227,6.9993,7.2171,395000.0],["2026-03-26",7.1577,7.2666,7.0983,7.1874,337800.0],["2026-03-27",7.1082,7.1478,7.0191,7.0587,411600.0],["2026-03-30",7.1082,7.1676,7.029,7.0884,388600.0],["2026-03-31",7.1082,7.227,7.0389,7.2072,424100.0],["2026-04-01",7.1973,7.3854,7.1973,7.2864,391100.0],["2026-04-02",7.1181,7.3458,6.9894,7.3359,643200.0],["2026-04-06",7.2666,7.4646,7.2666,7.4448,403400.0],["2026-04-07",7.3854,7.425,7.1775,7.2171,406600.0],["2026-04-08",7.5042,7.6032,7.2963,7.4943,314900.0],["2026-04-09",7.4151,7.6131,7.3656,7.5537,386900.0],["2026-04-10",7.5933,7.6131,7.425,7.4448,467100.0],["2026-04-13",7.3953,7.4745,7.3161,7.4349,263700.0],["2026-04-14",7.4349,7.6923,7.4349,7.6626,357800.0],["2026-04-15",7.623,7.821,7.623,7.7121,317900.0],["2026-04-16",7.6527,7.7814,7.5339,7.5735,375100.0],["2026-04-17",7.6923,7.9992,7.6824,7.821,434100.0],["2026-04-20",7.8012,7.8012,7.6824,7.7418,362100.0],["2026-04-21",7.7616,7.821,7.3359,7.3953,406600.0],["2026-04-22",7.4448,7.5438,7.3755,7.3953,493400.0],["2026-04-23",7.4151,7.5141,7.3458,7.3854,380200.0],["2026-04-24",7.3557,7.4844,7.3359,7.4646,330200.0],["2026-04-27",7.4646,7.524,7.3161,7.4052,338700.0],["2026-04-28",7.4151,7.5042,7.2765,7.2963,355800.0],["2026-04-29",7.227,7.2864,7.0389,7.0686,506600.0],["2026-04-30",7.0884,7.2468,7.0389,7.227,433000.0],["2026-05-01",7.2567,7.2666,7.0983,7.1181,420600.0],["2026-05-04",7.1082,7.1676,6.9399,6.9795,723700.0],["2026-05-05",7.0092,7.2567,6.9696,7.2567,509900.0],["2026-05-06",7.3458,7.425,7.2369,7.2666,542800.0],["2026-05-07",7.227,7.3062,6.9399,6.9498,639700.0],["2026-05-08",6.5736,7.0884,6.2766,7.0884,784400.0],["2026-05-11",6.9894,7.029,6.5637,6.5637,954900.0],["2026-05-12",6.5439,6.6132,6.435,6.4845,652600.0],["2026-05-13",6.4746,6.4944,6.2172,6.2172,876500.0],["2026-05-14",6.237,6.3756,6.2073,6.2172,703700.0],["2026-05-15",6.1776,6.2568,6.0489,6.0588,688500.0],["2026-05-18",6.0885,6.1479,5.8014,5.8014,789500.0],["2026-05-19",5.7519,5.8113,5.6133,5.643,794200.0],["2026-05-20",5.6727,5.8212,5.6232,5.7816,713600.0],["2026-05-21",5.7123,5.8806,5.5638,5.8509,822300.0],["2026-05-22",5.9004,5.94,5.8113,5.8707,517100.0],["2026-05-26",5.9301,6.039,5.742,5.8311,770100.0],["2026-05-27",5.9202,6.1182,5.9202,5.9598,629300.0],["2026-05-28",5.9202,6.0093,5.8707,5.94,492000.0],["2026-05-29",5.93,5.93,5.74,5.79,665300.0],["2026-06-01",5.7,5.77,5.52,5.63,829600.0],["2026-06-02",5.62,5.69,5.56,5.6,655600.0],["2026-06-03",5.6,5.64,5.26,5.28,921000.0],["2026-06-04",5.37,5.45,5.19,5.32,970200.0],["2026-06-05",5.31,5.47,5.31,5.37,454300.0],["2026-06-08",5.4,5.45,5.21,5.32,672100.0],["2026-06-09",5.38,5.55,5.38,5.44,513500.0],["2026-06-10",5.45,5.56,5.42,5.43,599000.0],["2026-06-11",5.46,5.52,5.3,5.44,641600.0],["2026-06-12",5.46,5.6,5.44,5.47,521200.0],["2026-06-15",5.54,5.67,5.15,5.15,761600.0],["2026-06-16",5.2,5.26,5.02,5.05,984500.0],["2026-06-17",5.05,5.17,4.92,4.98,1032400.0],["2026-06-18",4.97,5.13,4.97,5.02,2191700.0],["2026-06-22",5.03,5.08,4.96,5.0,601400.0],["2026-06-23",4.98,5.22,4.98,5.16,590000.0],["2026-06-24",5.19,5.3,5.08,5.11,563000.0],["2026-06-25",5.11,5.14,4.89,4.94,575200.0],["2026-06-26",4.94,5.28,4.94,5.28,2209700.0],["2026-06-29",5.28,5.38,5.13,5.27,1094966.0],["2026-07-06",5.04,5.09,4.97,5.04,666340.197106],["2026-07-07",5.08,5.3,5.07,5.17,683494.447185],["2026-07-08",5.09,5.12,5.01,5.08,543524.278816],["2026-07-09",5.05,5.145,4.99,5.13,456341.659153],["2026-07-10",5.16,5.285,5.14,5.23,724069.926051],["2026-07-13",5.24,5.345,5.235,5.27,946534.131686],["2026-07-14",5.24,5.27,4.945,4.97,724681.456303],["2026-07-15",4.98,5.25,4.98,5.17,633791.184558],["2026-08-05",5.27,5.29,5.11,5.22,448955.510423],["2026-08-06",5.25,5.26,5.1,5.19,832991.654634],["2026-08-07",5.19,5.5,5.19,5.49,513968.298063],["2026-08-10",5.4,5.435,5.145,5.15,1128108.001179],["2026-08-11",4.6,4.98,4.49,4.87,1772908.958357],["2026-08-12",4.82,5.165,4.82,4.85,655367.850256],["2026-08-13",4.91,4.96,4.7,4.85,612923.859292]]}