{"t":"OMF","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2013-10-16",8.5547,8.9668,8.2905,8.6264,17412400.0],["2013-10-17",8.5771,9.025,8.5726,8.9578,1470400.0],["2013-10-18",8.8458,9.0967,8.7876,9.0474,723500.0],["2013-10-21",8.9578,9.1818,8.8279,8.913,636900.0],["2013-10-22",8.913,8.9578,8.8279,8.913,492200.0],["2013-10-23",8.7876,8.9578,8.5368,8.922,400900.0],["2013-10-24",8.8593,9.1818,8.7563,8.8548,998800.0],["2013-10-25",8.8817,8.9802,8.6712,8.7473,531600.0],["2013-10-28",8.7339,8.8906,8.7339,8.7831,254700.0],["2013-10-29",8.7787,8.9041,8.7339,8.8906,211800.0],["2013-10-30",8.8279,9.1818,8.8279,9.0787,393800.0],["2013-10-31",9.137,9.2713,8.9847,9.1056,435000.0],["2013-11-01",9.0832,9.8267,9.0743,9.6744,1033300.0],["2013-11-04",9.7998,9.9163,9.4998,9.6879,405400.0],["2013-11-05",9.6207,9.7327,9.4818,9.6341,363400.0],["2013-11-06",9.6296,9.6968,9.5759,9.6207,591200.0],["2013-11-07",9.6296,9.6968,9.5177,9.549,441200.0],["2013-11-08",9.5087,9.7282,9.455,9.5669,80900.0],["2013-11-11",9.5714,9.6207,9.3967,9.5804,125800.0],["2013-11-12",9.6476,9.6476,9.0071,9.1056,545700.0],["2013-11-13",9.025,9.2041,8.9578,8.9578,585100.0],["2013-11-14",8.9578,8.9936,8.5905,8.8906,597800.0],["2013-11-15",8.922,9.0967,8.8682,8.9847,401100.0],["2013-11-18",9.0429,9.0698,8.7204,8.7294,350500.0],["2013-11-19",8.7115,8.7921,8.6936,8.716,245000.0],["2013-11-20",8.7249,8.9802,8.707,8.8055,409700.0],["2013-11-21",8.8414,9.128,8.8414,9.0026,246800.0],["2013-11-22",9.0608,9.0787,8.9399,9.0384,152300.0],["2013-11-25",9.1638,9.3475,9.0071,9.1728,33800.0],["2013-11-26",9.1146,9.352,8.913,8.9892,420900.0],["2013-11-27",8.9892,9.4012,8.9892,9.3564,180000.0],["2013-11-29",9.3699,9.5401,9.3699,9.4415,117100.0],["2013-12-02",9.4057,9.6296,9.4057,9.5625,324500.0],["2013-12-03",9.5759,9.5759,9.4057,9.4953,230400.0],["2013-12-04",9.4639,9.7371,9.4371,9.6744,178600.0],["2013-12-05",9.6879,9.9387,9.549,9.7775,198100.0],["2013-12-06",10.0014,10.0238,9.7237,9.7506,281800.0],["2013-12-09",9.7237,9.7461,9.4012,9.4863,201700.0],["2013-12-10",9.4863,9.867,9.4863,9.764,162600.0],["2013-12-11",9.7416,10.1223,9.5849,9.5893,455900.0],["2013-12-12",9.5849,9.9521,9.5849,9.7595,309700.0],["2013-12-13",10.1268,10.1761,9.7774,10.0775,491300.0],["2013-12-16",10.091,10.3463,10.0596,10.2791,354200.0],["2013-12-17",10.2567,10.409,9.8043,10.3418,501600.0],["2013-12-18",10.3149,10.6598,10.194,10.5747,525700.0],["2013-12-19",10.5299,10.727,10.4672,10.5075,320000.0],["2013-12-20",10.5568,10.7135,10.4,10.5613,2632200.0],["2013-12-23",10.6329,11.0539,10.5837,10.9733,348400.0],["2013-12-24",10.9509,11.0405,10.8882,10.9733,71400.0],["2013-12-26",11.036,11.0495,10.942,11.0181,88900.0],["2013-12-27",11.1256,11.2868,10.9778,11.2152,100900.0],["2013-12-30",11.1883,11.2913,11.0539,11.2376,154200.0],["2013-12-31",11.2644,11.4884,11.1659,11.3227,223100.0],["2014-01-02",11.3272,11.6004,11.2465,11.5242,617800.0],["2014-01-03",11.5197,11.5197,11.1928,11.2644,223700.0],["2014-01-06",11.3316,11.4391,11.2689,11.3988,457200.0],["2014-01-07",11.4391,12.2229,11.4391,12.1468,357700.0],["2014-01-08",12.1065,12.2185,11.896,12.1692,145600.0],["2014-01-09",12.1602,12.2453,11.7347,11.7795,587900.0],["2014-01-10",11.8019,11.9273,11.5377,11.8064,314500.0],["2014-01-13",11.7795,11.7795,11.2197,11.2913,178800.0],["2014-01-14",11.3182,11.4212,11.251,11.3988,165200.0],["2014-01-15",11.4526,12.0259,11.4033,11.7303,556100.0],["2014-01-16",11.7706,12.0124,11.6362,11.6675,515300.0],["2014-01-17",11.6944,11.6989,11.3988,11.5153,124500.0],["2014-01-21",11.6138,11.6138,11.1435,11.3361,215400.0],["2014-01-22",11.3361,11.6452,11.251,11.5197,130100.0],["2014-01-23",11.5287,11.6228,11.3943,11.5556,112800.0],["2014-01-24",11.4705,11.7258,11.1166,11.1659,375700.0],["2014-01-27",11.148,11.2734,10.7539,11.139,162900.0],["2014-01-28",11.1793,11.3092,10.942,11.036,86700.0],["2014-01-29",10.8569,10.9733,10.409,10.4941,178500.0],["2014-01-30",10.615,10.9017,10.4403,10.7046,177700.0],["2014-01-31",10.6195,10.8031,10.5702,10.7315,114900.0],["2014-02-03",10.7359,10.8837,10.5926,10.6688,347400.0],["2014-02-04",10.7628,10.7807,10.606,10.6732,186300.0],["2014-02-05",10.6419,10.7135,10.5747,10.6688,216900.0],["2014-02-06",10.7718,10.9868,10.6688,10.6956,86400.0],["2014-02-07",10.6956,10.839,10.5523,10.839,155100.0],["2014-02-10",10.8076,11.1166,10.7135,10.9868,170200.0],["2014-02-11",11.045,11.5287,10.9778,11.4167,264400.0],["2014-02-12",11.4929,11.793,11.2197,11.5959,290600.0],["2014-02-13",11.5287,11.5556,11.3719,11.466,141600.0],["2014-02-14",11.5197,11.5197,11.2734,11.3272,62600.0],["2014-02-18",11.4167,11.6093,11.2465,11.4167,208800.0],["2014-02-19",11.4212,11.5153,11.3585,11.4212,114000.0],["2014-02-20",11.4078,11.475,10.9868,11.0047,392300.0],["2014-02-21",11.0181,11.7258,10.7628,11.7079,490200.0],["2014-02-24",11.7034,12.9485,11.6496,12.7022,1233400.0],["2014-02-25",12.7783,13.2128,12.5499,12.7918,598200.0],["2014-02-26",12.8634,13.1769,12.3036,12.3125,527300.0],["2014-02-27",12.3125,12.3842,11.9184,12.1647,451000.0],["2014-02-28",12.2005,12.7291,12.1647,12.6171,434700.0],["2014-03-03",12.4648,12.7514,12.3215,12.5812,299400.0],["2014-03-04",12.7335,12.9396,12.626,12.738,419200.0],["2014-03-05",12.1916,12.644,11.9632,12.4021,450200.0],["2014-03-06",12.4424,12.5409,12.317,12.4603,350000.0],["2014-03-07",12.5499,12.7335,12.3394,12.523,203600.0],["2014-03-10",12.5678,12.5947,12.2632,12.4782,308100.0],["2014-03-11",12.3439,12.3483,12.1154,12.2229,441700.0],["2014-03-12",12.2005,12.2005,11.5242,11.7123,511300.0],["2014-03-13",11.8557,11.8915,11.5421,11.5824,554500.0],["2014-03-14",11.5108,11.5108,10.8524,10.9644,781300.0],["2014-03-17",11.0002,11.3495,10.9868,11.2421,391000.0],["2014-03-18",11.1883,11.5735,11.1838,11.5735,403800.0],["2014-03-19",11.5466,11.7392,11.4123,11.466,216700.0],["2014-03-20",11.4839,11.7526,11.4526,11.6899,283500.0],["2014-03-21",11.775,11.8557,11.5332,11.6899,407500.0],["2014-03-24",11.681,11.7795,11.3003,11.6317,251500.0],["2014-03-25",11.6855,11.8377,11.457,11.5287,230000.0],["2014-03-26",11.5601,11.5601,10.9509,10.9688,455300.0],["2014-03-27",10.9464,11.0629,10.6732,11.0181,396900.0],["2014-03-28",11.0181,11.3272,11.0181,11.2689,239200.0],["2014-03-31",11.3764,11.5556,11.2152,11.2644,292700.0],["2014-04-01",11.1973,11.4526,10.6016,11.2152,869900.0],["2014-04-02",11.2331,11.26,11.0405,11.0674,363700.0],["2014-04-03",11.0405,11.3764,10.7986,11.2913,378200.0],["2014-04-04",11.3675,11.457,11.0674,11.0898,447200.0],["2014-04-07",11.0719,11.2286,10.5657,10.6284,177700.0],["2014-04-08",10.5881,10.6643,10.3373,10.4,393000.0],["2014-04-09",10.4314,10.7046,10.3642,10.6777,279500.0],["2014-04-10",10.727,10.9823,10.4762,10.5568,263000.0],["2014-04-11",10.4582,10.503,10.2298,10.2477,320600.0],["2014-04-14",10.3328,10.3821,10.1537,10.2029,213500.0],["2014-04-15",10.2388,10.2388,9.8536,10.0104,435900.0],["2014-04-16",9.1997,10.3642,9.1997,10.3373,217000.0],["2014-04-17",10.297,10.6598,10.297,10.6329,154100.0],["2014-04-21",10.6329,10.7942,10.5702,10.7091,194400.0],["2014-04-22",10.7001,10.942,10.6374,10.9106,200400.0],["2014-04-23",10.8524,11.1614,10.8255,10.8882,430100.0],["2014-04-24",11.0047,11.0047,10.6956,10.83,144000.0],["2014-04-25",10.7762,10.8345,10.503,10.6822,210200.0],["2014-04-28",10.7449,10.9778,10.6419,10.9061,284500.0],["2014-04-29",10.9644,11.1838,10.6598,10.6643,288500.0],["2014-04-30",10.6195,10.6195,10.1089,10.2925,483000.0],["2014-05-01",10.4135,10.5478,9.9924,10.5433,344700.0],["2014-05-02",10.5613,10.8479,10.503,10.7942,90100.0],["2014-05-05",10.727,11.1346,10.6777,11.0898,179400.0],["2014-05-06",11.0315,11.2017,10.8703,10.933,226000.0],["2014-05-07",10.9509,10.9509,10.503,10.8434,436600.0],["2014-05-08",10.8613,10.9733,10.5702,10.6508,156100.0],["2014-05-09",10.5926,10.7942,10.5523,10.7807,148000.0],["2014-05-12",10.8748,11.2868,10.7986,11.0495,276700.0],["2014-05-13",11.0495,11.2152,10.942,11.0898,217700.0],["2014-05-14",11.0495,11.1525,10.3328,10.6777,410500.0],["2014-05-15",10.5165,10.5613,10.0014,10.3284,494100.0],["2014-05-16",10.2836,10.4672,10.1895,10.4627,350500.0],["2014-05-19",10.4358,10.6688,10.2298,10.2343,279100.0],["2014-05-20",10.2522,10.2522,9.7685,10.0372,402800.0],["2014-05-21",10.0686,10.1761,9.8715,10.0462,130600.0],["2014-05-22",10.0238,10.5254,10.0238,10.4,161900.0],["2014-05-23",10.3866,10.5433,10.3149,10.521,225400.0],["2014-05-27",10.5389,10.9061,10.5389,10.8793,222900.0],["2014-05-28",10.8255,10.9106,10.615,10.7046,200100.0],["2014-05-29",10.6867,10.9599,10.606,10.8569,346600.0],["2014-05-30",10.8793,10.9061,10.503,10.512,402100.0],["2014-06-02",10.6016,10.9017,10.5613,10.7942,216000.0],["2014-06-03",10.7718,10.839,10.5389,10.6374,203600.0],["2014-06-04",10.624,10.8927,10.5657,10.7001,166100.0],["2014-06-05",10.7359,11.1211,10.6374,11.1122,210700.0],["2014-06-06",11.1256,11.5959,11.0539,11.5511,398700.0],["2014-06-09",11.5421,12.317,11.5421,12.214,604500.0],["2014-06-10",12.1468,12.6887,11.9945,12.0841,722000.0],["2014-06-11",11.9721,12.1244,11.8154,11.8646,306000.0],["2014-06-12",11.3495,11.8512,11.2868,11.3764,779500.0],["2014-06-13",11.3585,11.5735,11.0808,11.2421,284400.0],["2014-06-16",11.2017,11.9139,11.2017,11.8512,356200.0],["2014-06-17",11.8064,12.2901,11.7347,12.1557,412400.0],["2014-06-18",12.1244,12.2543,11.9184,12.2498,232400.0],["2014-06-19",12.2722,12.2812,11.9049,12.1199,237000.0],["2014-06-20",12.1244,12.2095,11.6855,11.8467,841100.0],["2014-06-23",11.8781,11.9766,11.7526,11.9542,183300.0],["2014-06-24",11.887,12.0079,11.5824,11.6765,342300.0],["2014-06-25",11.6272,11.8467,11.6093,11.7661,101100.0],["2014-06-26",11.775,11.775,11.4973,11.5332,153500.0],["2014-06-27",11.466,11.681,11.3719,11.4839,786300.0],["2014-06-30",11.4929,11.6586,11.4078,11.6228,161200.0],["2014-07-01",11.6765,11.9856,11.6541,11.896,162400.0],["2014-07-02",11.8691,12.0035,11.6496,11.6765,74500.0],["2014-07-03",11.6989,11.784,11.5959,11.6138,75100.0],["2014-07-07",11.5556,11.5556,11.3227,11.475,455000.0],["2014-07-08",11.4884,11.4884,11.2241,11.3451,181900.0],["2014-07-09",11.4078,11.7616,11.2555,11.6765,304900.0],["2014-07-10",11.3899,11.6138,11.1883,11.4705,160200.0],["2014-07-11",11.4391,11.5421,11.2913,11.3227,126100.0],["2014-07-14",11.4481,11.6362,11.4481,11.6004,112500.0],["2014-07-15",11.6452,11.7168,11.3943,11.5466,82500.0],["2014-07-16",11.6496,11.8377,11.5466,11.8198,106700.0],["2014-07-17",11.7034,11.793,11.3988,11.5421,135900.0],["2014-07-18",11.5197,11.896,11.5197,11.7974,136700.0],["2014-07-21",11.7303,11.8019,11.5063,11.5601,158900.0],["2014-07-22",11.6586,12.1423,11.6228,12.102,170700.0],["2014-07-23",12.102,12.2856,11.9721,12.1154,112500.0],["2014-07-24",12.1781,12.2005,11.9632,12.0707,74500.0],["2014-07-25",11.9721,12.0796,11.8019,12.0214,67900.0],["2014-07-28",11.99,11.99,11.7526,11.8422,51600.0],["2014-07-29",11.9094,12.1647,11.7437,11.9811,156600.0],["2014-07-30",12.093,12.102,11.8333,11.9721,103500.0],["2014-07-31",11.8154,11.9408,11.6048,11.7258,130000.0],["2014-08-01",11.7168,11.7258,11.3316,11.6496,159100.0],["2014-08-04",11.7168,11.784,11.4481,11.7526,118000.0],["2014-08-05",11.6631,11.8333,11.5959,11.6496,62600.0],["2014-08-06",11.5601,11.887,11.5601,11.8064,85900.0],["2014-08-07",12.6484,13.7055,12.6171,13.28,1470200.0],["2014-08-08",13.2889,14.9282,13.2576,14.7266,929200.0],["2014-08-11",14.861,15.1924,14.4176,14.534,660300.0],["2014-08-12",14.5027,15.0805,14.4489,14.7222,688700.0],["2014-08-13",14.5699,14.8924,14.3952,14.646,245400.0],["2014-08-14",14.6371,14.6684,14.5385,14.5968,108600.0],["2014-08-15",14.7714,14.9685,14.3728,14.5385,172300.0],["2014-08-18",14.6102,14.9058,14.6102,14.7401,230900.0],["2014-08-19",14.7446,14.964,14.6505,14.7356,277000.0],["2014-08-20",14.7087,14.7311,14.5206,14.6415,239000.0],["2014-08-21",14.6729,14.7938,14.4579,14.6415,206500.0],["2014-08-22",14.646,14.758,14.552,14.6281,188400.0],["2014-08-25",14.6908,14.7849,14.4982,14.7266,112000.0],["2014-08-26",14.7804,14.8834,14.6729,14.8297,191200.0],["2014-08-27",14.7625,14.9103,14.6953,14.8028,73700.0],["2014-08-28",14.6998,14.7983,14.5296,14.758,78400.0],["2014-08-29",14.7535,14.9148,14.7311,14.9058,110500.0],["2014-09-02",14.9551,15.1521,14.8476,15.0626,143800.0],["2014-09-03",15.0984,15.3895,15.0536,15.1163,117700.0],["2014-09-04",15.1924,15.5015,15.1924,15.4522,79800.0],["2014-09-05",15.5105,16.0793,15.394,15.4254,203100.0],["2014-09-08",15.4612,15.4612,15.2507,15.3313,186300.0],["2014-09-09",15.2955,15.4253,15.2328,15.4164,95600.0],["2014-09-10",15.403,15.4836,15.2641,15.3806,110300.0],["2014-09-11",15.3313,15.6269,15.3313,15.5597,100200.0],["2014-09-12",15.5866,15.5866,15.2193,15.3313,261200.0],["2014-09-15",15.3492,15.3716,14.973,15.0491,274500.0],["2014-09-16",15.0312,15.1701,14.87,14.9416,270900.0],["2014-09-17",14.9685,15.2552,14.964,15.076,297800.0],["2014-09-18",15.0984,15.3626,14.9909,15.076,258100.0],["2014-09-19",15.0805,15.0894,14.6774,14.7177,282000.0],["2014-09-22",14.6595,14.6774,14.44,14.5654,120200.0],["2014-09-23",14.5072,14.749,14.4445,14.4445,132200.0],["2014-09-24",14.5117,14.6102,14.4266,14.5564,88500.0],["2014-09-25",14.4893,14.6371,14.2743,14.431,232600.0],["2014-09-26",14.4624,14.6639,14.431,14.5923,112700.0],["2014-09-29",14.3997,14.5161,14.3773,14.4893,132300.0],["2014-09-30",14.4982,14.5654,14.3011,14.3011,349200.0],["2014-10-01",14.2967,14.6595,14.2922,14.3504,416200.0],["2014-10-02",14.3325,14.5744,14.1489,14.5027,235300.0],["2014-10-03",14.655,14.7983,14.4848,14.534,118200.0],["2014-10-06",14.6774,14.7938,14.5296,14.552,172600.0],["2014-10-07",14.5296,14.758,14.4489,14.4534,135200.0],["2014-10-08",14.5564,14.7759,14.3773,14.6639,311900.0],["2014-10-09",14.6729,15.2552,14.5878,14.7132,216300.0],["2014-10-10",14.6191,15.0626,14.5072,14.5072,172800.0],["2014-10-13",14.5117,14.9192,14.3235,14.6639,250100.0],["2014-10-14",14.8252,15.2731,14.758,15.1611,241700.0],["2014-10-15",15.0043,15.4074,14.7132,15.2014,401900.0],["2014-10-16",15.0402,15.2955,14.9551,15.1163,255300.0],["2014-10-17",15.3358,15.5149,15.1924,15.3358,273600.0],["2014-10-20",15.3134,15.7926,15.3134,15.7165,167800.0],["2014-10-21",15.8464,16.2405,15.7434,16.1151,159500.0],["2014-10-22",16.1285,16.236,15.7568,15.7747,149400.0],["2014-10-23",15.9091,16.0524,15.6493,15.824,259500.0],["2014-10-24",15.8464,15.9225,15.703,15.8061,129400.0],["2014-10-27",15.8195,15.9359,15.721,15.8329,95300.0],["2014-10-28",15.9225,16.3928,15.712,16.2316,257800.0],["2014-10-29",16.2584,16.7242,16.236,16.5092,368200.0],["2014-10-30",16.4869,16.8183,16.4241,16.554,250100.0],["2014-10-31",16.8272,16.8631,16.554,16.7601,213200.0],["2014-11-03",16.8362,16.9034,16.5764,16.6391,123800.0],["2014-11-04",16.5943,16.8586,16.4869,16.8452,138800.0],["2014-11-05",16.9258,16.9392,16.7466,16.89,104200.0],["2014-11-06",16.9392,16.984,16.7332,16.8765,79300.0],["2014-11-07",16.9168,16.9616,16.6257,16.8093,100000.0],["2014-11-10",16.7914,16.8228,16.5316,16.7108,127500.0],["2014-11-11",16.6929,16.8765,16.6033,16.7242,86200.0],["2014-11-12",16.6794,16.8272,16.6033,16.6794,93000.0],["2014-11-13",16.7332,16.9347,16.0345,16.133,268900.0],["2014-11-14",16.1778,17.0109,16.0434,16.3614,216400.0],["2014-11-17",16.6302,17.4319,16.6302,17.2886,349800.0],["2014-11-18",17.2707,17.8081,17.2707,17.2707,245900.0],["2014-11-19",17.208,17.208,16.6167,17.0378,272000.0],["2014-11-20",17.0378,17.2975,16.4734,16.9258,363400.0],["2014-11-21",17.1811,17.3558,17.0198,17.1811,477300.0],["2014-11-24",17.2438,17.4274,17.1453,17.3916,221000.0],["2014-11-25",17.4722,17.9739,17.2886,17.7813,410900.0],["2014-11-26",17.7499,17.8126,17.3289,17.3737,230700.0],["2014-11-28",17.3423,17.9067,17.3423,17.7589,112400.0],["2014-12-01",17.7678,18.144,17.6648,17.8529,288300.0],["2014-12-02",17.9962,18.1978,17.7723,17.8529,172400.0],["2014-12-03",17.8529,18.0052,17.6111,17.6962,118800.0],["2014-12-04",17.6379,18.2023,17.5125,17.5349,404000.0],["2014-12-05",17.517,17.8619,17.3602,17.4229,224400.0],["2014-12-08",17.508,18.8114,16.9527,17.1766,738800.0],["2014-12-09",17.0198,17.0198,16.357,16.3838,507300.0],["2014-12-10",16.3346,16.572,16.0882,16.142,364200.0],["2014-12-11",16.1733,16.666,16.1733,16.5092,349200.0],["2014-12-12",16.3122,16.5854,16.1599,16.254,456700.0],["2014-12-15",16.3838,16.563,15.6403,15.7075,337700.0],["2014-12-16",15.6762,16.1061,15.5284,15.6986,331600.0],["2014-12-17",15.7344,16.2405,15.6807,16.1196,234900.0],["2014-12-18",16.236,16.5496,16.2002,16.348,268600.0],["2014-12-19",16.348,16.5899,16.1733,16.5227,401900.0],["2014-12-22",16.554,16.6615,16.3749,16.4689,132700.0],["2014-12-23",16.5899,16.6526,16.2898,16.5182,125500.0],["2014-12-24",16.5764,16.8228,16.4331,16.4734,99400.0],["2014-12-26",16.563,16.6123,16.1599,16.3659,115200.0],["2014-12-29",16.3256,16.4734,16.1241,16.3704,192200.0],["2014-12-30",16.3749,16.4734,16.2092,16.2674,121000.0],["2014-12-31",16.3032,16.3659,16.0166,16.2002,173900.0],["2015-01-02",16.2405,16.3301,15.9583,16.2316,205400.0],["2015-01-05",16.1957,16.3704,15.8643,15.9807,374300.0],["2015-01-06",15.9628,16.1465,15.3761,15.6806,159800.0],["2015-01-07",15.7389,15.7389,15.2372,15.4119,237800.0],["2015-01-08",15.5508,15.8732,15.2955,15.712,232400.0],["2015-01-09",15.712,15.8777,15.4746,15.5105,126300.0],["2015-01-12",15.4567,15.5328,15.2148,15.3626,185700.0],["2015-01-13",15.4388,16.021,15.3358,15.6314,406600.0],["2015-01-14",15.4567,15.6538,15.1208,15.1387,172400.0],["2015-01-15",15.1297,15.3716,14.4086,14.4624,458100.0],["2015-01-16",14.3952,14.5833,14.0593,14.534,540000.0],["2015-01-20",14.6236,14.7266,14.2429,14.4445,211800.0],["2015-01-21",14.4086,14.5878,14.0414,14.2071,243600.0],["2015-01-22",14.3056,15.3179,14.1937,15.0223,474600.0],["2015-01-23",15.0626,15.2283,14.8028,14.852,148000.0],["2015-01-26",14.8521,14.861,14.6281,14.7266,123700.0],["2015-01-27",14.5968,14.9775,14.449,14.7177,270500.0],["2015-01-28",14.7983,14.7983,14.3011,14.3146,174900.0],["2015-01-29",14.3056,14.4579,14.2519,14.3818,175400.0],["2015-01-30",14.2205,14.328,14.0996,14.1533,215100.0],["2015-02-02",14.2295,14.3325,14.1086,14.328,151200.0],["2015-02-03",14.4221,15.1835,14.4221,15.1297,292700.0],["2015-02-04",15.0715,15.3358,15.0715,15.1118,212400.0],["2015-02-05",15.1701,15.703,15.1432,15.5328,199900.0],["2015-02-06",15.5911,15.6717,15.3626,15.4343,65600.0],["2015-02-09",15.3403,15.4209,15.0805,15.2417,85000.0],["2015-02-10",15.3358,15.5821,15.0939,15.5552,132600.0],["2015-02-11",15.4343,15.6,15.1477,15.2148,132300.0],["2015-02-12",15.2596,15.3492,15.1656,15.3089,116600.0],["2015-02-13",15.3044,15.5732,15.1745,15.3089,229700.0],["2015-02-17",15.2328,15.5239,14.9909,15.4298,160200.0],["2015-02-18",15.3582,15.5373,15.1342,15.1745,69300.0],["2015-02-19",15.1118,15.4298,15.0402,15.3044,86300.0],["2015-02-20",15.3179,17.4229,15.085,17.2751,1169300.0],["2015-02-23",17.2886,17.8484,16.8944,17.7992,507600.0],["2015-02-24",17.7589,18.1664,16.6257,16.8631,535600.0],["2015-02-25",16.8093,17.7499,16.8093,17.3334,248000.0],["2015-02-26",17.2886,17.5797,17.1766,17.4229,260300.0],["2015-02-27",17.4498,17.6738,17.1094,17.2214,321300.0],["2015-03-02",17.2438,17.3692,16.8855,17.0378,207800.0],["2015-03-03",21.9377,23.5053,21.2121,22.4975,5096500.0],["2015-03-04",22.0765,22.9992,21.3913,22.3542,1760500.0],["2015-03-05",22.3453,22.5468,21.9556,22.296,397900.0],["2015-03-06",22.0944,22.2064,21.6958,21.763,664000.0],["2015-03-09",21.8839,21.9242,20.8045,21.0464,574400.0],["2015-03-10",21.4226,21.8347,20.9075,21.5883,1116100.0],["2015-03-11",21.66,21.8391,21.3375,21.6958,443600.0],["2015-03-12",21.8347,22.7708,21.6152,22.6991,1075200.0],["2015-03-13",22.7663,22.7708,21.9466,22.3229,432100.0],["2015-03-16",22.3229,23.3306,22.3005,23.0708,728700.0],["2015-03-17",22.9051,23.8591,22.7036,23.7069,935500.0],["2015-03-18",23.6083,23.8323,23.353,23.6441,448000.0],["2015-03-19",23.5008,23.783,23.353,23.6755,242900.0],["2015-03-20",23.8636,24.0517,23.6934,23.8591,346500.0],["2015-03-23",23.8278,24.3384,23.5859,24.1099,421300.0],["2015-03-24",24.1144,24.1413,23.8367,24.0069,212200.0],["2015-03-25",23.989,24.0517,23.2948,23.3754,455400.0],["2015-03-26",23.2366,23.5232,22.6722,23.1291,427700.0],["2015-03-27",23.0664,23.25,22.7304,23.0126,197700.0],["2015-03-30",23.0798,23.3351,22.8514,22.9589,180600.0],["2015-03-31",22.9857,23.4784,22.8962,23.1873,329300.0],["2015-04-01",23.1425,23.3261,22.5155,22.7528,302600.0],["2015-04-02",22.726,23.1828,22.6677,22.6946,154800.0],["2015-04-06",22.6274,22.8066,22.2109,22.3542,305400.0],["2015-04-07",22.408,22.7125,22.3632,22.3766,218900.0],["2015-04-08",22.3677,22.7932,22.2422,22.3901,267700.0],["2015-04-09",22.4124,22.6319,22.1303,22.5602,115900.0],["2015-04-10",22.6006,22.82,22.5423,22.6543,107900.0],["2015-04-13",22.5961,22.8335,22.5065,22.7976,235300.0],["2015-04-14",22.7887,23.0798,22.6857,22.9365,401800.0],["2015-04-15",22.9768,23.4516,22.9096,23.241,297900.0],["2015-04-16",23.2007,23.2993,23.0081,23.1559,274600.0],["2015-04-17",23.0574,23.3441,22.5289,22.6812,321300.0],["2015-04-20",22.8379,23.0619,22.6498,23.0484,170300.0],["2015-04-21",23.0932,23.3754,22.9992,23.3082,197900.0],["2015-04-22",23.2679,23.2679,22.9141,23.1559,150700.0],["2015-04-23",23.1694,23.6307,23.0753,23.5501,113300.0],["2015-04-24",23.6397,23.7919,23.3799,23.6486,352000.0],["2015-04-27",23.7158,24.0965,23.3709,23.4695,583200.0],["2015-04-28",22.5916,23.8188,22.4438,23.353,1199900.0],["2015-04-29",22.8335,22.9768,22.6185,22.82,13569800.0],["2015-04-30",22.7663,22.8603,22.1885,22.3945,3274100.0],["2015-05-01",22.4975,22.7976,21.0419,21.875,5810500.0],["2015-05-04",21.9959,22.5379,21.9735,22.2423,2467200.0],["2015-05-05",22.1482,22.3408,21.3778,21.3823,1262200.0],["2015-05-06",21.4808,21.5838,20.8583,21.1449,2214800.0],["2015-05-07",21.3913,21.6421,20.3835,21.5525,1586300.0],["2015-05-08",21.7406,21.7406,20.9344,20.9434,1470700.0],["2015-05-11",20.7911,21.1494,20.7329,20.9075,876800.0],["2015-05-12",20.8269,21.3062,20.5537,21.2927,708200.0],["2015-05-13",21.436,21.5838,20.8403,20.9299,661600.0],["2015-05-14",20.9747,21.1449,20.7418,20.9747,635400.0],["2015-05-15",21.0956,21.1404,20.7687,20.9837,370000.0],["2015-05-18",20.9299,21.2255,20.8045,21.1404,395800.0],["2015-05-19",21.1225,21.5704,21.0285,21.4181,707600.0],["2015-05-20",21.4808,21.5122,21.2031,21.2703,772600.0],["2015-05-21",21.2479,21.4808,21.1494,21.3465,547900.0],["2015-05-22",21.333,21.5435,21.0956,21.5032,309900.0],["2015-05-26",21.4271,21.4943,20.8717,20.9568,546600.0],["2015-05-27",20.9882,21.2121,20.809,21.0509,554900.0],["2015-05-28",21.23,21.4629,20.912,21.1315,656700.0],["2015-05-29",21.1584,21.4092,21.0464,21.2838,1340600.0],["2015-06-01",21.3778,21.5122,20.7866,20.8538,621400.0],["2015-06-02",20.8224,21.2166,20.7552,20.8941,412900.0],["2015-06-03",20.8135,20.9658,20.6343,20.8493,375600.0],["2015-06-04",20.8224,20.9658,20.491,20.5044,572500.0],["2015-06-05",20.5537,20.9792,20.5358,20.9344,575500.0],["2015-06-08",20.8672,21.1001,20.706,20.7105,287000.0],["2015-06-09",20.6612,20.8627,20.4014,20.8583,556000.0],["2015-06-10",20.8896,21.2748,20.7105,21.1673,428500.0],["2015-06-11",21.2524,21.5928,21.2211,21.4584,738500.0],["2015-06-12",21.342,21.5122,21.1718,21.2345,283900.0],["2015-06-15",21.0643,21.1673,20.9165,21.1046,247000.0],["2015-06-16",21.1225,21.4674,21.1091,21.3375,243700.0],["2015-06-17",21.3823,21.3823,21.0374,21.0553,187600.0],["2015-06-18",21.1001,21.3778,20.9926,21.2031,273200.0],["2015-06-19",21.6421,21.6421,21.3868,21.4719,582300.0],["2015-06-22",21.5301,21.7227,21.4181,21.4943,410700.0],["2015-06-23",21.4226,21.6197,21.3778,21.5122,541900.0],["2015-06-24",21.3689,21.6197,21.3062,21.4226,457600.0],["2015-06-25",21.4002,21.4898,20.7149,20.9792,752100.0],["2015-06-26",20.9926,21.015,20.706,20.809,3074800.0],["2015-06-29",20.6567,20.7284,20.0073,20.0476,568800.0],["2015-06-30",20.5134,20.7776,20.2939,20.5627,1056600.0],["2015-07-01",20.8538,21.1494,20.7149,21.0822,517000.0],["2015-07-02",21.1539,21.4495,20.9882,21.3509,919700.0],["2015-07-06",21.2569,21.6018,21.0195,21.4898,1074200.0],["2015-07-07",21.4987,21.8167,21.0195,21.8078,708400.0],["2015-07-08",21.7003,21.7003,20.9792,21.0105,414400.0],["2015-07-09",21.2882,21.3689,20.9299,20.9389,280000.0],["2015-07-10",21.1449,21.5122,21.1359,21.5032,208200.0],["2015-07-13",21.7272,21.8481,21.5435,21.5883,765300.0],["2015-07-14",21.6197,21.8481,21.454,21.7809,315900.0],["2015-07-15",21.7451,21.9735,21.6331,21.7137,218100.0],["2015-07-16",21.7496,22.7842,21.7137,22.7215,922200.0],["2015-07-17",22.6633,22.7349,22.3139,22.4931,398100.0],["2015-07-20",22.511,22.6991,22.3811,22.5826,292100.0],["2015-07-21",22.5199,22.9186,22.4662,22.9006,310000.0],["2015-07-22",22.8424,23.2903,22.7618,23.0395,516100.0],["2015-07-23",23.0932,23.0932,22.408,22.4572,302700.0],["2015-07-24",22.5423,22.5423,22.0586,22.1124,234000.0],["2015-07-27",21.9377,22.0496,21.5211,21.7809,296000.0],["2015-07-28",21.9019,22.2691,21.548,22.0989,305700.0],["2015-07-29",22.1795,22.4124,21.9825,22.2602,233600.0],["2015-07-30",22.193,22.5647,22.0093,22.5244,237000.0],["2015-07-31",22.6901,22.7528,22.4528,22.6229,288700.0],["2015-08-03",22.6767,22.8424,22.3587,22.8424,299000.0],["2015-08-04",22.8648,23.035,22.6767,22.7708,322600.0],["2015-08-05",22.7976,23.1425,22.7036,22.9096,418800.0],["2015-08-06",21.9466,22.2019,20.388,20.5761,1648900.0],["2015-08-07",21.0509,21.333,20.7015,21.1494,734100.0],["2015-08-10",21.23,21.4495,21.2031,21.3778,373400.0],["2015-08-11",21.1628,21.2166,20.5492,20.6343,463200.0],["2015-08-12",20.4776,20.7776,19.9804,20.7194,366400.0],["2015-08-13",20.6881,20.9613,20.603,20.6164,323400.0],["2015-08-14",20.6433,20.8269,20.4507,20.7194,364600.0],["2015-08-17",20.6164,21.024,20.4149,21.0195,221900.0],["2015-08-18",21.0061,21.015,20.4641,20.5044,401000.0],["2015-08-19",20.4014,20.5985,20.1058,20.3477,339200.0],["2015-08-20",20.07,20.3342,20.0386,20.0655,408800.0],["2015-08-21",19.7072,19.9311,19.4922,19.7072,487800.0],["2015-08-24",18.7039,19.6266,18.3635,18.7487,572200.0],["2015-08-25",19.313,19.6937,18.7487,18.7621,570900.0],["2015-08-26",19.1876,19.4564,18.7621,19.434,448500.0],["2015-08-27",19.5146,20.2491,19.5012,20.1058,695200.0],["2015-08-28",20.0476,20.2043,19.846,19.967,310800.0],["2015-08-31",19.8998,20.1685,19.7251,20.0476,318200.0],["2015-09-01",19.5773,19.7654,18.901,19.0801,592700.0],["2015-09-02",19.7072,19.7654,18.9144,19.5639,366600.0],["2015-09-03",19.6669,20.2267,19.5056,19.8012,328800.0],["2015-09-04",19.5594,19.7117,19.2235,19.4788,252300.0],["2015-09-08",19.7654,20.1372,19.5146,20.1282,723800.0],["2015-09-09",20.388,20.6925,20.173,20.3477,650900.0],["2015-09-10",20.4776,20.7463,20.2043,20.6836,443600.0],["2015-09-11",20.603,20.7866,20.3477,20.7329,321000.0],["2015-09-14",20.7329,20.7911,20.3521,20.7418,343900.0],["2015-09-15",20.7149,20.7776,20.3432,20.5806,345500.0],["2015-09-16",20.9881,21.0912,20.4552,20.6701,662200.0],["2015-09-17",20.5806,21.2659,20.5806,20.9568,421300.0],["2015-09-18",20.7373,21.1807,20.5985,21.1807,1364300.0],["2015-09-21",21.3017,21.9466,21.2076,21.3286,650300.0],["2015-09-22",20.9613,21.1046,20.388,20.921,481100.0],["2015-09-23",20.9031,21.136,20.7687,20.809,189000.0],["2015-09-24",20.5582,20.6119,20.0969,20.5761,262700.0],["2015-09-25",20.7911,20.9478,20.3477,20.5134,279900.0],["2015-09-28",20.379,20.4014,19.2817,19.3713,446600.0],["2015-09-29",19.425,19.5683,19.0264,19.3713,434100.0],["2015-09-30",19.5639,19.7296,19.21,19.5818,364900.0],["2015-10-01",19.5504,19.9043,19.3713,19.5415,426400.0],["2015-10-02",19.1921,19.8281,19.0488,19.8281,262700.0],["2015-10-05",20.0073,20.4328,20.0073,20.1461,446600.0],["2015-10-06",20.5268,20.8403,20.267,20.4552,368000.0],["2015-10-07",20.5134,21.015,20.4955,20.9299,440100.0],["2015-10-08",21.4495,21.4495,20.8941,21.2524,274000.0],["2015-10-09",21.2569,21.3151,20.6791,21.0419,308000.0],["2015-10-12",21.1001,21.1852,20.7149,20.7642,227300.0],["2015-10-13",20.5582,20.7149,20.379,20.4552,258900.0],["2015-10-14",20.4014,20.5492,20.0207,20.2357,330400.0],["2015-10-15",20.3342,20.8896,20.2894,20.8403,555300.0],["2015-10-16",20.8851,21.0285,20.594,20.7508,219900.0],["2015-10-19",20.603,20.7239,20.4552,20.6074,196100.0],["2015-10-20",20.6478,21.3196,20.6254,20.9254,438200.0],["2015-10-21",20.9344,21.1091,20.4641,20.603,227900.0],["2015-10-22",20.7463,20.9434,20.5358,20.7821,192300.0],["2015-10-23",20.9299,21.3554,20.9254,21.2569,252400.0],["2015-10-26",21.1942,21.2255,20.8762,21.0733,217300.0],["2015-10-27",20.912,21.0956,20.5671,20.6657,256800.0],["2015-10-28",20.7329,21.772,20.6612,21.7317,561600.0],["2015-10-29",21.5704,21.6958,21.4405,21.6242,235500.0],["2015-10-30",21.5973,21.6197,21.0105,21.0105,249500.0],["2015-11-02",21.0509,21.6824,20.9165,21.6018,500100.0],["2015-11-03",21.557,21.8705,21.3241,21.6152,424900.0],["2015-11-04",21.6734,21.8347,21.0956,21.4271,461800.0],["2015-11-05",21.4047,21.5794,21.2166,21.3375,264000.0],["2015-11-06",21.4316,21.9422,21.2972,21.7809,610000.0],["2015-11-09",21.7899,21.9108,21.5973,21.7496,513600.0],["2015-11-10",21.6062,21.8795,19.8595,20.5,1311100.0],["2015-11-11",20.603,20.9389,19.9714,20.3297,708600.0],["2015-11-12",20.1954,20.3835,19.7117,19.7968,938100.0],["2015-11-13",19.7161,23.0171,19.1025,22.0497,4734100.0],["2015-11-16",21.6286,22.3811,21.6286,21.9914,906000.0],["2015-11-17",22.1034,22.3049,21.6869,22.1258,977600.0],["2015-11-18",22.4035,22.4035,21.7585,21.9332,913200.0],["2015-11-19",21.9511,21.9511,21.239,21.2927,654200.0],["2015-11-20",21.3868,21.4316,21.127,21.239,463800.0],["2015-11-23",21.239,21.5659,21.239,21.2927,445500.0],["2015-11-24",21.2524,22.1034,21.1584,22.0093,580200.0],["2015-11-25",21.987,21.987,21.6466,21.8033,508300.0],["2015-11-27",21.8033,22.1258,21.0867,22.0093,59300.0],["2015-11-30",22.0497,22.0765,21.436,21.7048,592100.0],["2015-12-01",21.969,22.1034,21.5032,21.7093,329300.0],["2015-12-02",21.7361,22.1975,21.1897,21.3062,364300.0],["2015-12-03",21.3823,22.0989,21.118,21.2658,906000.0],["2015-12-04",21.342,21.8347,21.2748,21.7899,364200.0],["2015-12-07",21.6645,21.7003,21.136,21.3241,320600.0],["2015-12-08",20.9031,21.0195,20.379,20.8583,333700.0],["2015-12-09",20.8538,20.9926,20.164,20.3656,516800.0],["2015-12-10",20.3701,20.7553,20.3163,20.3925,295000.0],["2015-12-11",20.0745,20.2894,19.6579,19.8326,544300.0],["2015-12-14",19.9043,20.0789,18.6726,18.8248,924500.0],["2015-12-15",18.9637,19.322,18.8831,19.0757,1014600.0],["2015-12-16",19.1921,19.6042,19.1249,19.4161,545600.0],["2015-12-17",19.4474,19.5639,18.6188,18.6278,528400.0],["2015-12-18",18.4173,18.5471,17.9111,17.9156,759100.0],["2015-12-21",18.1351,18.3322,17.8081,18.1082,562700.0],["2015-12-22",18.153,18.4352,17.5752,18.2068,444900.0],["2015-12-23",18.2963,18.7397,18.2605,18.6367,397700.0],["2015-12-24",18.6098,18.695,18.5651,18.6322,120900.0],["2015-12-28",18.5248,18.6546,18.3098,18.4844,317200.0],["2015-12-29",18.583,18.6994,18.1933,18.5068,480900.0],["2015-12-30",18.4889,18.6278,18.3187,18.4531,538600.0],["2015-12-31",18.3814,18.677,18.2829,18.6054,337400.0],["2016-01-04",18.4755,18.4755,17.9962,18.2381,599100.0],["2016-01-05",18.2426,18.2784,17.7544,17.8126,635300.0],["2016-01-06",17.5618,17.5618,17.2707,17.4901,637900.0],["2016-01-07",17.1766,17.1766,16.3659,16.5003,660200.0],["2016-01-08",16.6033,16.6212,16.2763,16.4107,597300.0],["2016-01-11",16.4734,16.5719,16.0837,16.2181,575700.0],["2016-01-12",16.3973,16.4869,15.2417,15.6179,1145600.0],["2016-01-13",15.6493,15.7747,14.3191,14.6998,1541100.0],["2016-01-14",14.7804,14.7804,13.9966,14.5117,2426800.0],["2016-01-15",14.1086,14.1086,13.1456,13.6831,1585800.0],["2016-01-19",13.9025,13.9921,12.4738,12.5454,1443600.0],["2016-01-20",12.3663,12.8679,11.3764,12.6395,3199300.0],["2016-01-21",12.6619,13.0471,12.4514,12.5857,1008400.0],["2016-01-22",12.7918,13.4636,12.7111,13.2262,1445200.0],["2016-01-25",13.0067,13.2173,12.4693,12.5275,907200.0],["2016-01-26",12.6529,13.28,12.4603,13.159,1129200.0],["2016-01-27",12.8007,12.8007,11.9005,12.0707,1606400.0],["2016-01-28",12.2543,12.429,11.457,11.5735,1152200.0],["2016-01-29",11.457,11.8377,11.4167,11.8377,1140500.0],["2016-02-01",11.7392,12.111,11.5825,12.0527,620800.0],["2016-02-02",11.8781,11.8781,11.5556,11.7258,777100.0],["2016-02-03",11.8109,11.8109,10.9285,11.2421,1065300.0],["2016-02-04",11.2868,11.4839,10.7494,10.8613,1574300.0],["2016-02-05",10.8837,11.0271,10.194,10.2074,1215100.0],["2016-02-08",10.1313,10.185,9.2579,9.3967,1211800.0],["2016-02-09",9.3027,9.6744,8.9712,9.1549,1850000.0],["2016-02-10",9.1549,9.4818,9.0116,9.2624,753700.0],["2016-02-11",8.9847,9.1191,8.3084,8.4875,1696000.0],["2016-02-12",8.7652,9.2221,8.6308,9.1504,1915400.0],["2016-02-16",9.4908,9.9208,9.446,9.7461,1359600.0],["2016-02-17",9.9521,10.942,9.8939,10.5613,2091100.0],["2016-02-18",10.6195,10.8255,10.4762,10.7852,1994100.0],["2016-02-19",10.7046,10.8569,10.3552,10.6284,1483900.0],["2016-02-22",10.7628,11.2824,10.7494,11.0763,1416800.0],["2016-02-23",10.9464,11.0181,10.4896,10.6329,1065600.0],["2016-02-24",10.512,11.0987,10.0462,11.0136,1439100.0],["2016-02-25",10.9688,11.0584,9.2265,10.7404,4503800.0],["2016-02-26",10.6284,10.933,10.1134,10.6777,2222700.0],["2016-02-29",10.7359,10.8121,10.0551,10.1089,1592000.0],["2016-03-01",10.1044,10.6105,9.876,10.5792,957200.0],["2016-03-02",10.5926,11.0315,10.3731,10.9241,758900.0],["2016-03-03",11.1122,12.1781,11.0181,11.6541,1532300.0],["2016-03-04",11.6944,12.2185,11.4974,12.0124,1421300.0],["2016-03-07",11.9094,12.1199,11.6228,12.0751,1292300.0],["2016-03-08",11.887,12.0617,10.9688,11.0136,2338300.0],["2016-03-09",11.1749,11.2868,10.4403,10.6956,2220000.0],["2016-03-10",10.8076,11.3003,10.6508,11.0584,1416900.0],["2016-03-11",11.2868,12.5185,11.2062,12.3707,1675800.0],["2016-03-14",12.1602,12.3349,11.6272,12.0483,950800.0],["2016-03-15",11.8691,12.1154,11.2286,11.4212,746300.0],["2016-03-16",11.3764,11.7571,11.1973,11.5645,823000.0],["2016-03-17",11.5556,12.2677,11.3406,12.0259,1078800.0],["2016-03-18",12.214,12.9082,12.1737,12.7111,1628400.0],["2016-03-21",12.6395,12.7783,12.308,12.4648,491300.0],["2016-03-22",12.2543,12.4648,11.9856,12.3394,674900.0],["2016-03-23",12.2946,12.5633,11.9497,11.9542,687300.0],["2016-03-24",11.7482,11.9363,11.3675,11.9318,686200.0],["2016-03-28",11.9184,11.9811,11.4391,11.6541,536000.0],["2016-03-29",11.5601,11.896,11.1435,11.8512,623100.0],["2016-03-30",12.0259,12.214,11.6989,11.8154,411000.0],["2016-03-31",11.8109,12.317,11.5645,12.2856,616800.0],["2016-04-01",12.1737,12.6843,12.0483,12.1378,702400.0],["2016-04-04",12.1737,12.2274,11.6541,11.784,487100.0],["2016-04-05",11.7213,11.9632,11.1077,11.1928,841700.0],["2016-04-06",11.2421,11.5287,10.9733,11.2779,728600.0],["2016-04-07",11.1525,12.3573,11.0898,11.3406,1289200.0],["2016-04-08",11.6048,11.8198,11.3048,11.3764,777600.0],["2016-04-11",11.4257,11.8154,11.3585,11.3585,668500.0],["2016-04-12",11.3092,11.4794,10.8166,11.2197,1338300.0],["2016-04-13",11.3361,12.1826,11.3361,12.0214,1086700.0],["2016-04-14",11.9676,12.3215,11.5914,12.1737,841600.0],["2016-04-15",12.1558,12.1647,11.9363,12.0662,395000.0],["2016-04-18",12.0035,12.3528,11.8646,12.2274,369900.0],["2016-04-19",12.1737,12.6887,12.1244,12.4827,705000.0],["2016-04-20",12.5589,13.5711,12.4514,13.4815,1253200.0],["2016-04-21",13.4994,14.2071,13.4815,14.0593,1632400.0],["2016-04-22",14.0458,14.6012,13.9876,14.2429,1130300.0],["2016-04-25",14.1265,14.3191,13.9787,14.1175,739700.0],["2016-04-26",14.1937,14.3862,13.9294,14.3639,747900.0],["2016-04-27",14.3639,14.7714,14.1265,14.4489,767800.0],["2016-04-28",14.337,14.9192,14.2698,14.44,1053000.0],["2016-04-29",14.4086,14.543,14.0011,14.2519,657000.0],["2016-05-02",14.3952,14.4669,14.0548,14.2564,629300.0],["2016-05-03",14.0727,14.1757,13.5845,13.8846,750100.0],["2016-05-04",12.6708,13.7189,12.2453,13.3785,2034200.0],["2016-05-05",13.4367,14.4534,13.3919,14.0145,1142600.0],["2016-05-06",13.9831,14.2698,13.8846,14.0817,576600.0],["2016-05-09",14.0638,14.1668,13.8936,14.1444,541400.0],["2016-05-10",14.3235,14.5788,14.1623,14.4176,644400.0],["2016-05-11",14.2653,14.5072,14.1354,14.2787,635500.0],["2016-05-12",14.3907,14.6326,13.4233,13.6651,683900.0],["2016-05-13",13.6069,13.7816,13.2576,13.4367,468100.0],["2016-05-16",13.4815,13.7682,13.262,13.4143,362000.0],["2016-05-17",13.4143,13.7905,13.2352,13.383,661600.0],["2016-05-18",13.2396,13.8846,13.2396,13.7368,581700.0],["2016-05-19",13.5845,13.8577,13.056,13.2217,560500.0],["2016-05-20",13.1411,13.4994,13.1008,13.3471,464100.0],["2016-05-23",13.3919,13.6024,13.0963,13.3337,608400.0],["2016-05-24",13.5173,13.7144,13.4636,13.6204,490100.0],["2016-05-25",13.7144,14.1444,13.692,13.9204,651000.0],["2016-05-26",13.907,13.907,13.5711,13.5935,439500.0],["2016-05-27",13.5845,13.9473,13.5845,13.7861,391500.0],["2016-05-31",13.8667,14.0951,13.795,14.0011,560100.0],["2016-06-01",13.8264,14.0145,13.2217,13.8846,842000.0],["2016-06-02",13.8443,13.8756,13.3158,13.7906,706300.0],["2016-06-03",13.7234,13.8129,12.9306,13.2576,768000.0],["2016-06-06",13.2844,13.8533,13.1904,13.7502,693900.0],["2016-06-07",13.7995,13.9428,13.6293,13.7906,448600.0],["2016-06-08",13.804,13.8443,13.3785,13.3919,334900.0],["2016-06-09",13.3785,13.4725,12.6843,12.8813,727700.0],["2016-06-10",12.6843,12.6843,12.0841,12.1916,543500.0],["2016-06-13",12.0975,12.3976,11.9273,11.9811,463000.0],["2016-06-14",11.887,11.9542,10.8345,11.0853,1255100.0],["2016-06-15",11.0495,11.457,10.8076,11.1077,836900.0],["2016-06-16",11.0315,11.0315,10.6374,10.8837,594300.0],["2016-06-17",10.9554,11.0763,10.6822,10.7315,729700.0],["2016-06-20",11.0181,11.1032,10.6643,11.0271,552600.0],["2016-06-21",11.1077,11.1256,10.5165,10.718,552900.0],["2016-06-22",10.7001,10.8031,10.4941,10.503,451400.0],["2016-06-23",10.7135,10.9464,10.6374,10.9285,474000.0],["2016-06-24",10.0148,10.5523,10.0148,10.2477,989500.0],["2016-06-27",9.9969,9.9969,9.3923,9.4953,1029200.0],["2016-06-28",9.8491,9.9611,9.3923,9.7595,1337800.0],["2016-06-29",9.979,10.194,9.6968,10.1447,1162700.0],["2016-06-30",10.2343,10.2701,9.8715,10.2209,600400.0],["2016-07-01",10.2433,10.5613,10.1537,10.3149,519100.0],["2016-07-05",10.2567,10.2791,9.4639,9.5266,430700.0],["2016-07-06",9.4057,9.764,9.1011,9.7147,1529800.0],["2016-07-07",9.8133,10.2791,9.7416,10.082,724200.0],["2016-07-08",10.2522,10.6374,10.194,10.5075,1022600.0],["2016-07-11",10.6508,10.8479,10.5657,10.7494,698100.0],["2016-07-12",10.933,11.2286,10.8882,11.1525,715900.0],["2016-07-13",11.2241,11.7079,11.2241,11.5556,1168300.0],["2016-07-14",11.7706,12.1513,11.7123,12.102,911400.0],["2016-07-15",12.1647,12.411,12.0303,12.3125,928500.0],["2016-07-18",12.3439,12.7873,12.2274,12.6977,874000.0],["2016-07-19",12.6305,12.6619,12.3887,12.4782,457300.0],["2016-07-20",12.5992,12.8993,12.4469,12.7156,465900.0],["2016-07-21",12.6663,12.8007,12.4917,12.7425,501800.0],["2016-07-22",12.738,12.8231,12.6574,12.6887,318800.0],["2016-07-25",12.5992,12.6484,12.4066,12.5409,275600.0],["2016-07-26",12.4738,12.6887,12.429,12.6753,271100.0],["2016-07-27",12.7828,13.0381,12.6619,12.8634,354500.0],["2016-07-28",12.7873,12.9127,12.5812,12.8321,389000.0],["2016-07-29",12.7559,12.9664,12.6977,12.9172,651300.0],["2016-08-01",12.9172,13.0157,12.6887,12.7067,421600.0],["2016-08-02",12.7201,12.8589,12.2453,12.4334,832100.0],["2016-08-03",12.429,12.8769,12.3663,12.8097,777700.0],["2016-08-04",12.8097,13.7144,12.42,13.2173,731900.0],["2016-08-05",13.4143,13.9697,13.3964,13.8756,760900.0],["2016-08-08",13.8801,14.1309,13.58,13.7099,493400.0],["2016-08-09",13.7323,13.7458,13.1814,13.3471,330500.0],["2016-08-10",13.3651,13.4457,12.9172,12.9888,556200.0],["2016-08-11",13.0515,13.2441,12.8634,12.9754,375400.0],["2016-08-12",12.9037,13.0694,12.7962,12.953,371400.0],["2016-08-15",13.0694,13.2396,12.9933,13.2307,556600.0],["2016-08-16",13.159,13.2934,13.0291,13.1725,374000.0],["2016-08-17",13.168,13.28,13.0157,13.1053,371400.0],["2016-08-18",13.1142,13.3874,13.0291,13.1949,515900.0],["2016-08-19",13.0918,13.159,12.944,13.1053,339500.0],["2016-08-22",13.0918,13.2755,12.9172,13.2038,353000.0],["2016-08-23",13.3068,13.7592,13.3068,13.477,332400.0],["2016-08-24",13.4412,13.6831,13.0829,13.1545,177300.0],["2016-08-25",13.1456,13.2844,13.0515,13.1635,354600.0],["2016-08-26",13.2128,13.4278,13.0694,13.1949,344400.0],["2016-08-29",13.2665,13.6741,13.2083,13.3382,374000.0],["2016-08-30",13.3427,13.6069,13.3427,13.5621,403400.0],["2016-08-31",13.5621,13.9115,13.4502,13.8891,481800.0],["2016-09-01",13.916,14.0548,13.1321,13.4636,478600.0],["2016-09-02",13.5532,13.6024,12.9709,13.5935,532500.0],["2016-09-06",13.6651,13.7547,13.056,13.262,397800.0],["2016-09-07",13.2441,13.4725,13.1187,13.3964,348400.0],["2016-09-08",13.3695,13.6203,13.2844,13.4098,254100.0],["2016-09-09",13.2844,13.4636,12.953,13.0247,304100.0],["2016-09-12",13.2262,13.6741,12.8724,13.5845,491100.0],["2016-09-13",13.3561,13.5621,13.065,13.1545,374400.0],["2016-09-14",13.1098,13.3024,12.944,13.1725,332200.0],["2016-09-15",13.1635,14.019,13.0605,13.8219,834600.0],["2016-09-16",13.6472,14.0055,13.6024,13.9787,778600.0],["2016-09-19",14.1399,14.4579,13.8533,14.0503,880300.0],["2016-09-20",14.2071,14.2071,13.6562,13.7547,691200.0],["2016-09-21",13.8577,13.9428,13.3382,13.6651,758500.0],["2016-09-22",13.7234,13.8085,13.4098,13.7278,508600.0],["2016-09-23",13.7055,13.9921,13.6562,13.9339,632500.0],["2016-09-26",13.9025,13.9339,13.5218,13.7323,417200.0],["2016-09-27",13.6831,13.9473,13.5532,13.9428,448700.0],["2016-09-28",13.9831,14.1757,13.7861,14.0458,504400.0],["2016-09-29",13.9518,14.216,13.5442,13.6562,401300.0],["2016-09-30",13.6607,14.0638,13.6024,13.8622,470800.0],["2016-10-03",13.8936,14.0279,13.7144,13.907,486300.0],["2016-10-04",13.907,14.2116,13.8398,13.916,442400.0],["2016-10-05",14.01,14.2608,14.01,14.0951,698100.0],["2016-10-06",14.0817,14.1041,13.804,14.019,357800.0],["2016-10-07",14.0548,14.1265,13.8129,13.8891,391900.0],["2016-10-10",14.0727,14.1981,13.7906,13.7906,426400.0],["2016-10-11",13.9204,13.9204,13.2441,13.4949,723800.0],["2016-10-12",13.4949,13.4949,13.2307,13.3695,549800.0],["2016-10-13",13.2396,13.3292,12.7783,13.2889,661700.0],["2016-10-14",13.4681,13.589,13.2531,13.3606,427800.0],["2016-10-17",13.3113,13.3785,13.0963,13.2083,310100.0],["2016-10-18",13.3203,13.4054,13.065,13.1859,369900.0],["2016-10-19",13.2083,13.486,13.1366,13.3292,286600.0],["2016-10-20",13.3158,13.5756,13.1322,13.1635,258100.0],["2016-10-21",13.0112,13.2531,13.0112,13.1053,257600.0],["2016-10-24",13.2083,13.795,13.2083,13.5173,1003400.0],["2016-10-25",13.5576,13.6696,13.2441,13.2844,269600.0],["2016-10-26",13.2128,13.4009,13.1814,13.3471,228600.0],["2016-10-27",13.4367,13.5218,12.9485,12.962,375600.0],["2016-10-28",12.9978,13.0515,12.8724,12.9799,257600.0],["2016-10-31",13.0784,13.0784,12.6843,12.6932,336600.0],["2016-11-01",12.6126,12.635,12.1423,12.3483,578500.0],["2016-11-02",12.308,12.3842,12.0259,12.2095,334800.0],["2016-11-03",12.2588,12.4379,12.1647,12.205,339400.0],["2016-11-04",12.1378,12.429,12.0259,12.2095,357900.0],["2016-11-07",12.5902,12.5902,12.2588,12.3483,603100.0],["2016-11-08",8.2143,8.9578,7.426,7.5694,11272000.0],["2016-11-09",7.4753,8.1919,7.1797,7.8112,4398900.0],["2016-11-10",7.6858,8.286,7.6141,8.183,2341800.0],["2016-11-11",8.2457,8.7966,8.165,8.6891,1959400.0],["2016-11-14",8.8682,9.2669,8.7921,9.1952,2543500.0],["2016-11-15",9.3744,9.4953,9.128,9.3385,1308300.0],["2016-11-16",9.3161,9.4012,9.1997,9.343,892400.0],["2016-11-17",9.4371,9.4863,9.0519,9.0653,639600.0],["2016-11-18",9.0295,9.1101,8.7966,8.9712,998700.0],["2016-11-21",8.9892,9.1235,8.9847,9.0429,492600.0],["2016-11-22",9.0474,9.1146,8.8861,9.0474,1077900.0],["2016-11-23",9.0787,9.2445,8.9623,9.1818,581900.0],["2016-11-25",9.1907,9.3027,8.9309,8.9578,432900.0],["2016-11-28",8.9578,9.0474,8.6801,8.9085,736800.0],["2016-11-29",8.8593,8.9668,8.7383,8.8055,612100.0],["2016-11-30",8.9578,9.2042,8.8906,9.1235,772200.0],["2016-12-01",9.0922,9.446,9.0787,9.1862,1092800.0],["2016-12-02",9.1549,9.2534,9.0205,9.1056,774600.0],["2016-12-05",9.2265,9.6162,9.2176,9.5625,747700.0],["2016-12-06",9.5535,10.1671,9.3609,10.0104,879600.0],["2016-12-07",10.1268,10.2657,9.9118,10.1671,726500.0],["2016-12-08",10.2074,10.3911,10.1178,10.3015,618500.0],["2016-12-09",10.2836,10.5254,10.1806,10.503,433100.0],["2016-12-12",10.4538,10.4538,9.988,10.1761,1054400.0],["2016-12-13",10.2209,10.3239,9.5625,9.661,1237700.0],["2016-12-14",9.7103,10.0999,9.7103,9.9611,2124200.0],["2016-12-15",9.9476,10.288,9.8715,10.1134,827800.0],["2016-12-16",9.9656,10.1761,9.9521,10.0641,892000.0],["2016-12-19",10.0507,10.2119,9.8939,10.0462,499900.0],["2016-12-20",10.0999,10.3104,10.0059,10.091,567400.0],["2016-12-21",9.979,10.1447,9.9521,10.0372,498900.0],["2016-12-22",9.9656,9.9969,9.7461,9.9253,593300.0],["2016-12-23",9.9656,10.1044,9.8849,10.0551,299700.0],["2016-12-27",10.185,10.4762,10.1044,10.1402,751400.0],["2016-12-28",10.1537,10.2074,9.8178,9.9208,1190500.0],["2016-12-29",9.8939,9.988,9.6296,9.7461,761200.0],["2016-12-30",9.8088,10.0372,9.764,9.9163,570100.0],["2017-01-03",10.2164,10.3642,9.9745,10.3508,730100.0],["2017-01-04",10.4045,10.8076,10.3284,10.7046,1127400.0],["2017-01-05",10.6016,10.615,10.0775,10.4627,1085500.0],["2017-01-06",10.4493,10.6374,10.2701,10.5478,642200.0],["2017-01-09",10.5075,10.9733,10.1582,10.7583,1242100.0],["2017-01-10",10.718,11.0763,10.4582,10.6553,1205900.0],["2017-01-11",10.7001,10.7404,10.306,10.6867,804900.0],["2017-01-12",10.6061,10.7404,10.3104,10.5568,591400.0],["2017-01-13",10.5299,10.8972,10.4538,10.5747,558100.0],["2017-01-17",10.2029,10.4314,9.9163,10.1223,1193400.0],["2017-01-18",10.1268,10.2701,9.8312,9.9611,970100.0],["2017-01-19",10.1895,10.1895,9.6565,9.867,891200.0],["2017-01-20",9.8715,10.2119,9.7595,10.1178,626600.0],["2017-01-23",10.0148,10.3418,10.0014,10.1716,591200.0],["2017-01-24",10.1985,10.5747,10.1537,10.4896,601800.0],["2017-01-25",10.6105,10.6911,10.3552,10.3642,446700.0],["2017-01-26",10.2298,10.2433,9.9566,10.0731,692000.0],["2017-01-27",9.988,10.0417,9.8402,9.8805,473100.0],["2017-01-30",9.8536,10.1358,9.7282,10.0372,633000.0],["2017-01-31",10.0193,10.1223,9.8222,10.0238,482300.0],["2017-02-01",10.0775,10.3642,9.9611,10.1223,700300.0],["2017-02-02",10.5702,10.6105,10.0999,10.4493,1067400.0],["2017-02-03",10.7897,10.8479,10.4403,10.7986,733600.0],["2017-02-06",10.718,10.8703,10.4224,10.5971,634100.0],["2017-02-07",10.6419,10.6867,10.4806,10.4986,386500.0],["2017-02-08",10.4224,10.4224,10.1402,10.2298,656200.0],["2017-02-09",10.2791,10.821,10.2298,10.7494,699200.0],["2017-02-10",10.839,11.1256,10.7359,10.821,892700.0],["2017-02-13",10.9151,10.9599,10.6016,10.933,898500.0],["2017-02-14",11.6452,12.214,11.5556,11.9542,4007600.0],["2017-02-15",12.3797,12.7918,12.2185,12.7649,2531300.0],["2017-02-16",12.6977,12.85,12.3931,12.4827,982900.0],["2017-02-17",12.4827,12.7067,12.4334,12.5992,501500.0],["2017-02-21",12.6305,12.8097,12.3707,12.4872,650100.0],["2017-02-22",12.4558,12.7156,12.3125,12.5365,485900.0],["2017-02-23",12.6529,12.6753,12.42,12.5544,699600.0],["2017-02-24",12.1244,12.5678,12.1244,12.4021,870900.0],["2017-02-27",12.411,12.8142,12.3976,12.8142,903200.0],["2017-02-28",12.6708,12.7918,12.3797,12.5499,1188800.0],["2017-03-01",12.7559,12.8052,12.4603,12.4827,931800.0],["2017-03-02",12.4603,12.5409,12.308,12.429,613300.0],["2017-03-03",12.3842,12.6171,12.2946,12.4334,406100.0],["2017-03-06",12.3125,12.4648,12.1871,12.3394,364800.0],["2017-03-07",12.2588,12.3573,12.2095,12.2453,355600.0],["2017-03-08",12.2677,12.429,12.0124,12.0886,427900.0],["2017-03-09",12.0841,12.1826,11.9184,11.9855,584100.0],["2017-03-10",12.0438,12.2632,11.9139,12.0796,352000.0],["2017-03-13",12.0124,12.1334,11.8557,11.9363,383200.0],["2017-03-14",11.8154,11.9721,11.6765,11.9363,333300.0],["2017-03-15",11.9721,11.9766,11.7571,11.8019,356800.0],["2017-03-16",11.8601,12.308,11.8377,12.214,783500.0],["2017-03-17",12.1781,12.1781,11.793,11.8781,886700.0],["2017-03-20",11.9005,11.9632,11.578,11.8064,411600.0],["2017-03-21",11.8512,11.9139,11.3272,11.4346,675200.0],["2017-03-22",11.3227,11.475,11.1211,11.3182,563800.0],["2017-03-23",11.2958,11.5287,11.1973,11.3943,397900.0],["2017-03-24",11.4212,11.4839,10.9464,11.0539,543400.0],["2017-03-27",10.83,11.0136,10.6911,10.9823,512700.0],["2017-03-28",10.9599,11.26,10.8076,11.1883,426100.0],["2017-03-29",11.1928,11.3585,11.0584,11.1883,315100.0],["2017-03-30",11.148,11.4033,11.148,11.3675,226400.0],["2017-03-31",11.2734,11.3988,11.0853,11.1301,481700.0],["2017-04-03",11.0584,11.1838,10.7986,10.9061,534300.0],["2017-04-04",10.9017,11.0092,10.7494,10.8748,653100.0],["2017-04-05",10.9554,10.9733,10.6688,10.8613,886400.0],["2017-04-06",10.8524,11.0719,10.6688,10.8076,786900.0],["2017-04-07",10.7494,10.942,10.6732,10.8703,608500.0],["2017-04-10",10.8658,11.0271,10.6598,10.7225,527000.0],["2017-04-11",10.7091,10.7986,10.4538,10.7628,532400.0],["2017-04-12",10.6956,10.8389,10.4896,10.4941,513600.0],["2017-04-13",10.4941,10.6016,10.3149,10.4627,356500.0],["2017-04-17",10.606,10.6374,10.4314,10.606,755600.0],["2017-04-18",10.5568,10.6374,10.4269,10.4717,384300.0],["2017-04-19",10.5433,10.6732,10.4538,10.4762,687100.0],["2017-04-20",10.5433,11.0002,10.409,10.8837,1178100.0],["2017-04-21",10.8882,10.9554,10.5881,10.7942,570100.0],["2017-04-24",11.0808,11.1928,10.8345,10.8345,398800.0],["2017-04-25",10.9196,11.1659,10.8703,11.0853,804200.0],["2017-04-26",11.0539,11.4033,10.7628,11.1346,921300.0],["2017-04-27",11.1928,11.2465,10.9957,11.0271,386700.0],["2017-04-28",10.9912,10.9912,10.3642,10.4448,1165700.0],["2017-05-01",10.4717,10.5254,10.2164,10.2343,997400.0],["2017-05-02",10.2433,10.3104,9.9835,10.0955,877900.0],["2017-05-03",10.0775,10.2433,9.8715,10.0999,1340200.0],["2017-05-04",10.4358,11.3092,10.4358,10.7538,2144700.0],["2017-05-05",10.6777,10.7762,10.5568,10.6867,642200.0],["2017-05-08",10.6822,10.7225,10.5165,10.606,539700.0],["2017-05-09",10.615,10.8837,10.5209,10.7897,439200.0],["2017-05-10",10.6956,10.8255,10.5837,10.6105,361900.0],["2017-05-11",11.1211,11.1211,10.409,10.4269,1056600.0],["2017-05-12",10.3866,10.4672,10.2925,10.3866,484200.0],["2017-05-15",10.4851,10.6284,10.3866,10.5792,325700.0],["2017-05-16",10.5433,10.6598,10.4269,10.5657,507800.0],["2017-05-17",10.1985,10.3955,10.0999,10.1089,506300.0],["2017-05-18",10.0865,10.1671,9.9297,10.0238,430400.0],["2017-05-19",10.0104,10.3418,10.0104,10.2119,382300.0],["2017-05-22",10.2836,10.3552,10.0193,10.1582,419700.0],["2017-05-23",10.1626,10.4582,10.0775,10.4403,398400.0],["2017-05-24",10.4,10.4717,10.2567,10.3284,277600.0],["2017-05-25",10.4045,10.5702,10.2477,10.5478,508200.0],["2017-05-26",10.4851,10.5523,10.2567,10.3597,315300.0],["2017-05-30",10.3508,10.409,10.2522,10.2612,203900.0],["2017-05-31",10.2657,10.2657,9.9253,10.1044,444700.0],["2017-06-01",10.1582,10.4806,10.0507,10.4582,264200.0],["2017-06-02",10.5254,10.6598,10.3911,10.4269,798300.0],["2017-06-05",10.3373,10.5165,10.3239,10.4135,262800.0],["2017-06-06",10.2433,10.3149,10.0596,10.2567,380100.0],["2017-06-07",10.288,10.4493,10.2074,10.2701,199200.0],["2017-06-08",10.2477,10.4135,10.185,10.3866,339000.0],["2017-06-09",10.4986,10.5075,10.091,10.1671,475500.0],["2017-06-12",10.2298,10.3776,10.1671,10.2074,283300.0],["2017-06-13",10.288,10.4582,10.0865,10.2119,388500.0],["2017-06-14",10.1492,10.2567,9.8984,10.2522,274700.0],["2017-06-15",10.1089,10.5075,10.1089,10.4717,344700.0],["2017-06-16",10.4538,10.5254,10.2298,10.3642,352500.0],["2017-06-19",10.4493,10.4986,10.3194,10.4582,354900.0],["2017-06-20",10.4493,10.4493,10.2298,10.3418,257700.0],["2017-06-21",10.3239,10.4986,10.1895,10.3194,651800.0],["2017-06-22",10.1761,10.6911,9.988,10.6016,1180800.0],["2017-06-23",10.6508,10.7001,10.3911,10.6598,499400.0],["2017-06-26",10.7001,10.8569,10.6598,10.7538,620500.0],["2017-06-27",10.6867,10.9196,10.5792,10.7673,481300.0],["2017-06-28",10.7986,10.8837,10.6688,10.7001,438900.0],["2017-06-29",10.7583,11.0719,10.7404,11.0405,512000.0],["2017-06-30",11.0719,11.0719,10.8255,11.0136,543700.0],["2017-07-03",11.0808,11.2376,11.0136,11.139,129500.0],["2017-07-05",11.1704,11.2555,11.036,11.0763,284200.0],["2017-07-06",11.036,11.1166,10.9151,11.0091,352300.0],["2017-07-07",11.0315,11.2197,10.9912,11.1749,380000.0],["2017-07-10",11.1346,11.3316,11.0539,11.3272,558100.0],["2017-07-11",11.3182,11.3272,11.1525,11.2152,500400.0],["2017-07-12",11.2331,11.4212,11.2197,11.3719,370800.0],["2017-07-13",11.2913,11.578,11.2913,11.5377,345500.0],["2017-07-14",11.3988,11.5377,11.3092,11.4705,289900.0],["2017-07-17",11.4884,11.672,11.3943,11.5287,508200.0],["2017-07-18",11.7571,11.7571,11.4705,11.6407,549800.0],["2017-07-19",11.6675,11.775,11.6183,11.6989,346200.0],["2017-07-20",11.681,11.6989,11.3988,11.6362,396300.0],["2017-07-21",11.5824,11.793,11.5377,11.7795,485100.0],["2017-07-24",11.7795,11.8646,11.6989,11.7482,297800.0],["2017-07-25",11.8691,12.1513,11.8064,11.8646,552900.0],["2017-07-26",11.8646,11.9049,11.7079,11.7706,306300.0],["2017-07-27",11.7706,12.0841,11.7123,11.9184,621600.0],["2017-07-28",11.887,12.0169,11.7034,11.9855,408200.0],["2017-07-31",12.0169,12.0975,11.9497,11.9766,317400.0],["2017-08-01",12.0079,12.1154,11.999,12.093,436300.0],["2017-08-02",12.0079,12.1602,11.9676,12.1154,873600.0],["2017-08-03",12.2543,12.9261,11.7526,12.1199,952100.0],["2017-08-04",12.0975,12.3842,11.8377,12.1199,566200.0],["2017-08-07",12.1602,12.429,12.1199,12.3887,308000.0],["2017-08-08",12.3349,12.5454,12.2856,12.3394,281800.0],["2017-08-09",12.2364,12.3887,12.1557,12.2319,441600.0],["2017-08-10",12.093,12.2274,12.0035,12.0214,503600.0],["2017-08-11",11.9587,12.2364,11.6989,12.1334,349600.0],["2017-08-14",12.2319,12.5409,12.205,12.2543,402400.0],["2017-08-15",12.3215,12.3752,12.2498,12.2946,331800.0],["2017-08-16",12.317,12.3528,11.9766,12.102,254900.0],["2017-08-17",12.0527,12.2498,11.6855,11.7034,453300.0],["2017-08-18",11.6496,11.7303,11.4705,11.681,394100.0],["2017-08-21",11.681,11.6989,11.4123,11.5377,242700.0],["2017-08-22",11.5735,11.6407,11.4705,11.6317,225500.0],["2017-08-23",11.7661,12.0035,11.7661,11.9587,479300.0],["2017-08-24",12.0079,12.1781,11.8601,12.0303,601800.0],["2017-08-25",12.0483,12.1737,11.9632,12.1154,154500.0],["2017-08-28",12.1468,12.1602,11.7661,11.8154,244300.0],["2017-08-29",11.6989,11.8512,11.5914,11.8422,175300.0],["2017-08-30",11.887,12.1826,11.793,12.1423,267800.0],["2017-08-31",12.214,12.3618,12.1289,12.2588,560900.0],["2017-09-01",12.2946,12.4558,12.2185,12.411,385700.0],["2017-09-05",12.3887,12.4782,12.0886,12.2677,334000.0],["2017-09-06",12.3125,12.4514,11.9856,12.1826,245200.0],["2017-09-07",12.1826,12.2095,11.8736,11.9855,266100.0],["2017-09-08",11.9542,12.0169,11.8019,11.8243,311900.0],["2017-09-11",12.0124,12.2229,11.9542,11.9811,341200.0],["2017-09-12",12.0438,12.2453,11.9766,12.2005,340300.0],["2017-09-13",12.1602,12.4334,12.1065,12.4155,452500.0],["2017-09-14",12.3752,12.4514,12.1647,12.2185,466700.0],["2017-09-15",12.2005,12.3349,12.0707,12.3349,485300.0],["2017-09-18",12.3663,12.6126,12.3663,12.523,415300.0],["2017-09-19",12.4961,12.6171,12.4693,12.5409,216500.0],["2017-09-20",12.5365,12.8276,12.4693,12.6574,389400.0],["2017-09-21",12.6036,12.7067,12.3797,12.42,169200.0],["2017-09-22",12.3797,12.626,12.3036,12.6126,226600.0],["2017-09-25",12.5409,12.738,12.5409,12.626,465500.0],["2017-09-26",12.6708,12.7828,12.5141,12.7694,334900.0],["2017-09-27",12.8769,13.1411,12.7604,12.9216,736400.0],["2017-09-28",12.944,13.0023,12.738,12.7604,410000.0],["2017-09-29",12.8007,12.8903,12.5589,12.626,403700.0],["2017-10-02",12.6663,12.7873,12.6171,12.6753,528100.0],["2017-10-03",12.6753,12.9888,12.6439,12.85,553400.0],["2017-10-04",12.8545,12.8948,12.6305,12.6484,473300.0],["2017-10-05",12.6619,13.1142,12.6574,12.9306,586200.0],["2017-10-06",12.9082,13.0023,12.7873,12.9351,342900.0],["2017-10-09",14.6415,14.9551,14.1309,14.2519,3185800.0],["2017-10-10",14.3146,14.44,14.1309,14.2384,1003800.0],["2017-10-11",14.3235,14.4266,14.1847,14.3146,519400.0],["2017-10-12",14.2832,14.2832,13.7816,13.8488,587900.0],["2017-10-13",13.8309,13.9339,13.6069,13.7547,450200.0],["2017-10-16",13.7502,13.8846,13.6248,13.7234,359300.0],["2017-10-17",13.7413,13.7682,13.5576,13.6069,265000.0],["2017-10-18",13.6338,13.8846,13.6069,13.6651,325200.0],["2017-10-19",13.5487,13.7682,13.4367,13.7547,441400.0],["2017-10-20",13.9294,14.0727,13.8801,13.9428,417800.0],["2017-10-23",13.9428,13.9518,13.5308,13.6114,449100.0],["2017-10-24",13.6114,13.7189,13.4591,13.589,601400.0],["2017-10-25",13.5935,13.6562,13.4054,13.6248,549000.0],["2017-10-26",13.7189,13.8309,13.5666,13.8129,321100.0],["2017-10-27",13.795,13.9563,13.6472,13.9249,271700.0],["2017-10-30",13.8488,14.1892,13.8309,13.9607,249400.0],["2017-10-31",13.9294,14.328,13.916,14.2295,456700.0],["2017-11-01",14.2474,14.4176,13.907,13.9607,1063300.0],["2017-11-02",13.9339,14.6147,13.804,14.6057,1663500.0],["2017-11-03",14.216,14.543,14.0862,14.3952,687000.0],["2017-11-06",14.3728,14.3728,14.0772,14.1668,534600.0],["2017-11-07",14.1086,14.1086,11.9721,12.4558,3411700.0],["2017-11-08",11.5108,11.5735,11.1793,11.3451,4907200.0],["2017-11-09",11.354,11.3988,11.1301,11.3092,1930200.0],["2017-11-10",11.2689,11.4257,11.1659,11.1883,1579300.0],["2017-11-13",11.148,11.2958,11.0136,11.148,773000.0],["2017-11-14",11.0853,11.139,10.7807,10.7942,823000.0],["2017-11-15",10.7135,11.0002,10.606,10.9375,771500.0],["2017-11-16",11.0853,11.1793,10.8837,11.0091,1042700.0],["2017-11-17",10.9509,11.2421,10.9285,11.157,1362100.0],["2017-11-20",11.0987,11.4078,11.0495,11.3092,827800.0],["2017-11-21",11.2734,11.3943,11.0495,11.1166,809600.0],["2017-11-22",11.148,11.363,11.0898,11.139,541200.0],["2017-11-24",11.1793,11.1793,10.9106,11.0047,366600.0],["2017-11-27",10.9778,11.036,10.8031,10.8613,537300.0],["2017-11-28",10.8524,11.3092,10.7852,11.2734,862500.0],["2017-11-29",11.363,11.6855,11.2913,11.5242,1255700.0],["2017-11-30",11.5153,11.7213,11.4839,11.5601,924200.0],["2017-12-01",11.5914,11.8915,11.3316,11.6855,1885900.0],["2017-12-04",11.9228,11.9228,11.3943,11.4839,1268400.0],["2017-12-05",11.5197,11.7974,11.3675,11.3675,1039200.0],["2017-12-06",11.3764,11.4212,11.1928,11.3719,909000.0],["2017-12-07",11.3406,11.8915,11.3048,11.8377,1011400.0],["2017-12-08",11.9005,12.0124,11.7213,11.7616,697000.0],["2017-12-11",11.8243,12.2229,11.8243,12.1871,1077100.0],["2017-12-12",12.214,12.4872,12.1468,12.1737,1058600.0],["2017-12-13",12.1602,12.2812,11.7795,11.8064,812700.0],["2017-12-14",11.3495,11.3988,11.1256,11.3092,5008700.0],["2017-12-15",11.3451,11.5332,11.3048,11.4212,2101500.0],["2017-12-18",11.5332,11.681,11.3675,11.4436,824100.0],["2017-12-19",11.466,11.5108,11.2241,11.2868,821800.0],["2017-12-20",11.3764,11.4391,11.1928,11.3272,1265100.0],["2017-12-21",11.3943,11.4974,11.3003,11.3316,656300.0],["2017-12-22",11.3316,11.4033,11.2152,11.3675,796100.0],["2017-12-26",11.3854,11.6093,11.3854,11.5153,639000.0],["2017-12-27",11.5287,11.6317,11.3764,11.4123,799300.0],["2017-12-28",11.4346,11.6362,11.4078,11.6272,628600.0],["2017-12-29",11.6452,11.6631,11.466,11.6407,1099800.0],["2018-01-02",11.7213,11.7795,11.4884,11.7795,1243200.0],["2018-01-03",11.8019,11.9811,11.6989,11.9318,1045100.0],["2018-01-04",14.328,15.5463,14.2071,15.4074,7834000.0],["2018-01-05",15.2283,15.7254,15.1611,15.4657,2056600.0],["2018-01-08",15.4881,15.4881,15.067,15.1924,1234800.0],["2018-01-09",15.2731,15.4119,15.085,15.1253,936800.0],["2018-01-10",15.2148,15.3895,14.9551,15.0133,909900.0],["2018-01-11",15.1521,15.3895,15.0088,15.2686,605400.0],["2018-01-12",14.9148,15.4522,14.8117,15.2641,904200.0],["2018-01-16",15.2999,15.4388,14.9237,15.0446,569600.0],["2018-01-17",15.1029,15.1029,14.9192,14.9685,928500.0],["2018-01-18",14.9237,15.0088,14.758,14.7804,1322900.0],["2018-01-19",14.8297,14.9237,14.7625,14.8252,539600.0],["2018-01-22",14.7804,15.1297,14.6998,15.1073,893300.0],["2018-01-23",15.0402,15.0715,14.7759,14.9461,423500.0],["2018-01-24",14.9237,15.1745,14.8028,14.9416,515400.0],["2018-01-25",15.0626,15.0626,14.8252,14.9372,334800.0],["2018-01-26",14.9864,15.179,14.9058,15.1342,286900.0],["2018-01-29",15.1029,15.3223,14.9909,14.9954,632000.0],["2018-01-30",14.9327,14.9551,14.6729,14.8252,770400.0],["2018-01-31",14.8297,14.9685,14.6505,14.6505,640100.0],["2018-02-01",14.6326,14.9819,14.6326,14.7804,665300.0],["2018-02-02",14.7804,14.7983,14.2026,14.216,741400.0],["2018-02-05",14.0638,14.3325,13.589,13.6786,754700.0],["2018-02-06",13.3695,14.337,13.2934,14.2429,1096800.0],["2018-02-07",14.1489,14.3459,13.9563,14.0996,525400.0],["2018-02-08",14.1623,14.1668,13.4502,13.4502,355400.0],["2018-02-09",13.6383,13.7099,12.8545,13.4367,1307500.0],["2018-02-12",13.5487,14.0145,13.5129,13.8129,675600.0],["2018-02-13",13.6786,14.2519,13.6786,14.1937,549500.0],["2018-02-14",14.0503,14.6505,14.0279,14.4713,1081400.0],["2018-02-15",15.4925,16.2674,14.7132,14.9372,1554900.0],["2018-02-16",14.9461,15.067,14.7042,14.7849,493000.0],["2018-02-20",14.5654,14.9282,14.2429,14.2832,804300.0],["2018-02-21",14.2832,14.7132,14.1713,14.1847,662100.0],["2018-02-22",14.2474,14.2877,13.8801,13.8846,3303900.0],["2018-02-23",14.01,14.2564,13.898,14.0906,782300.0],["2018-02-26",14.0906,14.1175,13.8622,14.019,641300.0],["2018-02-27",13.9966,14.1265,13.6965,13.7368,910200.0],["2018-02-28",13.8129,14.0503,13.7278,13.7323,1176700.0],["2018-03-01",14.2205,14.3818,13.5084,13.5756,1369600.0],["2018-03-02",13.4502,13.8309,13.1814,13.7995,826100.0],["2018-03-05",13.6696,14.2653,13.6696,14.1713,553600.0],["2018-03-06",14.2295,14.3504,13.8846,14.225,869300.0],["2018-03-07",14.0414,14.2026,13.9249,14.1892,470500.0],["2018-03-08",14.2384,14.2384,13.8801,14.1489,427300.0],["2018-03-09",14.2788,14.5251,14.1399,14.4579,520500.0],["2018-03-12",14.5027,14.7759,14.3818,14.3997,571300.0],["2018-03-13",14.4669,14.4893,14.0503,14.1399,500100.0],["2018-03-14",14.2026,14.2519,13.7726,13.9831,417000.0],["2018-03-15",14.0145,14.0727,13.7099,13.8443,409600.0],["2018-03-16",13.8891,14.1175,13.8533,14.0458,939100.0],["2018-03-19",13.9607,14.0414,13.6607,13.9473,576500.0],["2018-03-20",14.0011,14.0817,13.9518,14.019,333900.0],["2018-03-21",14.1309,14.2564,13.8219,13.9249,649700.0],["2018-03-22",13.7234,13.8488,13.4412,13.5039,582100.0],["2018-03-23",13.4994,13.5218,13.2262,13.2486,617500.0],["2018-03-26",13.4994,13.4994,13.2486,13.4681,626000.0],["2018-03-27",13.4949,13.5711,12.8679,12.962,472100.0],["2018-03-28",13.0291,13.3516,12.9127,13.1993,786200.0],["2018-03-29",13.2396,13.5039,13.1053,13.4098,492700.0],["2018-04-02",13.3337,13.477,12.9575,13.1456,570000.0],["2018-04-03",13.2173,13.477,13.1859,13.4278,457100.0],["2018-04-04",13.3561,13.8712,13.3337,13.8129,639000.0],["2018-04-05",13.9563,13.9563,13.5308,13.6831,701900.0],["2018-04-06",13.6159,13.6338,13.0381,13.2217,514500.0],["2018-04-09",13.4054,13.5576,13.0918,13.1187,467900.0],["2018-04-10",13.374,13.3874,13.1814,13.2352,313600.0],["2018-04-11",13.0694,13.374,13.0694,13.2844,438700.0],["2018-04-12",13.4143,13.8174,13.2396,13.6786,521700.0],["2018-04-13",13.795,13.8129,13.2217,13.3113,544000.0],["2018-04-16",13.4009,13.5129,13.2173,13.3247,362600.0],["2018-04-17",13.4233,13.5935,13.2396,13.3919,593400.0],["2018-04-18",13.4502,13.6965,13.4457,13.5576,819800.0],["2018-04-19",13.5756,13.7323,13.4412,13.6472,345300.0],["2018-04-20",13.9966,13.9966,13.4905,13.58,634000.0],["2018-04-23",13.6248,13.8533,13.5666,13.6562,535300.0],["2018-04-24",13.7906,14.1937,13.6293,13.795,764200.0],["2018-04-25",13.7547,13.8309,13.5711,13.6651,378300.0],["2018-04-26",13.6786,13.8398,13.5263,13.6831,547700.0],["2018-04-27",13.7637,13.8622,13.701,13.7995,453200.0],["2018-04-30",13.8667,13.9921,13.7637,13.8174,438800.0],["2018-05-01",13.8712,14.6818,13.8533,14.4669,1446000.0],["2018-05-02",14.4221,14.8207,14.3146,14.3415,1153900.0],["2018-05-03",15.6672,15.6762,14.2787,14.5206,1524600.0],["2018-05-04",14.44,14.9327,14.3594,14.7625,651600.0],["2018-05-07",14.7849,14.9103,14.6057,14.6147,546400.0],["2018-05-08",14.6147,14.8162,14.4937,14.6863,525200.0],["2018-05-09",14.7849,15.1342,14.7356,15.0491,559900.0],["2018-05-10",15.0312,15.1521,14.9551,15.067,598200.0],["2018-05-11",15.0894,15.3089,14.9013,14.9327,473700.0],["2018-05-14",14.9999,15.1432,14.9864,15.076,234100.0],["2018-05-15",14.9864,15.3985,14.9864,15.2193,439600.0],["2018-05-16",15.1835,15.506,15.1835,15.4119,408200.0],["2018-05-17",15.4477,15.6403,15.3671,15.4612,672400.0],["2018-05-18",15.5015,15.6627,15.403,15.4701,312900.0],["2018-05-21",15.5552,15.609,15.2865,15.3179,369200.0],["2018-05-22",15.3671,15.6,15.3313,15.4433,335100.0],["2018-05-23",15.3671,15.4433,15.067,15.3895,270500.0],["2018-05-24",15.3582,15.4388,15.0581,15.1253,400400.0],["2018-05-25",15.0536,15.179,14.964,15.0536,199600.0],["2018-05-29",14.8834,14.8834,14.5027,14.6236,328400.0],["2018-05-30",14.749,14.8386,14.5296,14.6774,476400.0],["2018-05-31",14.6774,14.7311,14.4713,14.5699,477600.0],["2018-06-01",14.7266,14.8162,14.5788,14.6326,341200.0],["2018-06-04",14.7311,14.7938,14.5072,14.7356,266100.0],["2018-06-05",14.7222,14.7893,14.5564,14.646,266100.0],["2018-06-06",14.6908,15.0491,14.6102,14.9954,438100.0],["2018-06-07",15.1163,15.3268,14.7893,14.8252,366000.0],["2018-06-08",14.7849,14.9864,14.5833,14.9461,320600.0],["2018-06-11",14.9864,15.1297,14.8655,14.8879,227400.0],["2018-06-12",14.9058,15.0491,14.7714,14.8252,245100.0],["2018-06-13",14.8655,15.1969,14.8341,14.9775,506500.0],["2018-06-14",14.9775,15.0267,14.8073,14.9327,429200.0],["2018-06-15",14.8252,15.0984,14.7311,15.0267,385000.0],["2018-06-18",14.9416,15.1521,14.9148,15.085,207500.0],["2018-06-19",14.9371,15.1163,14.8117,15.0536,396800.0],["2018-06-20",15.1432,15.4567,15.1074,15.4074,428800.0],["2018-06-21",15.2328,15.3268,14.964,15.1029,394700.0],["2018-06-22",15.2552,15.4836,15.2283,15.3582,672300.0],["2018-06-25",15.282,15.282,14.8476,14.9461,346700.0],["2018-06-26",15.0402,15.2014,14.8565,15.1701,476100.0],["2018-06-27",15.1656,15.2552,14.8789,14.8879,546000.0],["2018-06-28",14.8655,15.0312,14.7446,14.9685,467000.0],["2018-06-29",15.0043,15.2372,14.9013,14.9103,377600.0],["2018-07-02",14.7938,15.0581,14.7938,15.0491,372500.0],["2018-07-03",15.0312,15.2372,15.0088,15.1521,232300.0],["2018-07-05",15.1521,15.2775,15.067,15.188,395700.0],["2018-07-06",15.2238,15.394,15.1924,15.3895,394200.0],["2018-07-09",15.4657,15.5508,15.3402,15.5015,917500.0],["2018-07-10",15.5194,15.6448,15.3895,15.4074,390800.0],["2018-07-11",15.3671,15.5821,15.3268,15.3403,622600.0],["2018-07-12",15.5015,15.5015,14.8655,14.9595,487000.0],["2018-07-13",14.9595,15.2328,14.7714,14.973,580000.0],["2018-07-16",15.0178,15.188,15.0178,15.076,293100.0],["2018-07-17",15.085,15.282,15.085,15.188,320700.0],["2018-07-18",15.1924,15.5911,15.1924,15.5015,564500.0],["2018-07-19",15.4925,15.4925,15.2507,15.3761,247900.0],["2018-07-20",15.3403,15.5642,15.2955,15.394,404800.0],["2018-07-23",15.4477,16.1241,15.3985,16.1241,457000.0],["2018-07-24",16.2987,16.2987,15.6135,15.7165,477600.0],["2018-07-25",15.703,15.7971,15.5418,15.609,358600.0],["2018-07-26",15.5508,15.6269,15.3403,15.3582,240700.0],["2018-07-27",15.3716,15.506,15.1387,15.2014,377100.0],["2018-07-30",15.179,15.282,14.8744,15.0133,591000.0],["2018-07-31",15.0267,15.2283,14.5609,14.8924,1145200.0],["2018-08-01",14.9909,15.5015,14.9237,15.394,818300.0],["2018-08-02",15.3134,16.1509,15.2955,16.0166,827100.0],["2018-08-03",16.0479,16.2092,15.6627,16.0345,651500.0],["2018-08-06",16.0882,16.0882,15.9225,15.9628,700700.0],["2018-08-07",15.9987,16.2271,15.7165,15.9001,387600.0],["2018-08-08",15.8285,16.5316,15.7837,16.4107,694300.0],["2018-08-09",16.451,16.7018,16.357,16.5092,453000.0],["2018-08-10",16.3077,16.3928,15.9001,15.9718,535600.0],["2018-08-13",15.9583,16.03,15.6269,15.7344,257400.0],["2018-08-14",15.7837,15.9225,15.7344,15.8285,289700.0],["2018-08-15",15.7165,15.7747,15.4164,15.4657,460100.0],["2018-08-16",15.5776,15.9718,15.4388,15.9449,542000.0],["2018-08-17",15.927,15.9673,15.7702,15.7792,346300.0],["2018-08-20",15.8105,16.1196,15.7658,16.0882,221800.0],["2018-08-21",16.1151,16.4555,16.0882,16.2987,539800.0],["2018-08-22",16.2763,16.4331,16.2271,16.3928,203900.0],["2018-08-23",16.3704,16.4465,16.0793,16.1465,283300.0],["2018-08-24",16.236,16.3749,16.1017,16.3122,295200.0],["2018-08-27",16.4152,16.6436,16.348,16.4062,236100.0],["2018-08-28",16.4286,16.46,16.1957,16.2584,194100.0],["2018-08-29",16.3435,16.4913,16.1689,16.357,303700.0],["2018-08-30",16.3122,16.4331,16.1957,16.4152,204200.0],["2018-08-31",16.3122,16.5316,16.2763,16.4376,309600.0],["2018-09-04",16.4421,16.5496,16.2316,16.3794,657300.0],["2018-09-05",16.3167,16.3794,15.918,16.1375,295400.0],["2018-09-06",16.1285,16.2495,15.8822,16.0479,302200.0],["2018-09-07",16.0255,16.1061,15.6941,15.8643,333700.0],["2018-09-10",15.9001,15.9763,15.7792,15.8419,375400.0],["2018-09-11",15.824,15.824,15.4791,15.4791,395700.0],["2018-09-12",15.4522,15.506,15.179,15.2283,494000.0],["2018-09-13",15.2641,15.3447,14.8924,14.973,479900.0],["2018-09-14",15.0043,15.4254,14.9148,15.394,538000.0],["2018-09-17",15.403,15.5015,15.2641,15.3626,416900.0],["2018-09-18",15.3761,15.4746,15.188,15.2596,451200.0],["2018-09-19",15.2417,15.6762,15.1432,15.6269,515500.0],["2018-09-20",15.6941,15.9987,15.6941,15.9046,374800.0],["2018-09-21",15.9539,16.0882,15.8329,15.9942,646000.0],["2018-09-24",15.9673,16.0166,15.5418,15.6448,508700.0],["2018-09-25",15.6538,15.8016,15.4209,15.7702,376400.0],["2018-09-26",15.7254,15.7523,15.291,15.3313,439100.0],["2018-09-27",15.3134,15.4567,15.1432,15.282,286600.0],["2018-09-28",15.1611,15.3537,15.0178,15.0536,406600.0],["2018-10-01",15.1253,15.3179,14.8297,14.8879,304400.0],["2018-10-02",14.8655,15.0312,14.6684,14.7222,320600.0],["2018-10-03",14.8073,15.0178,14.7311,14.9148,525300.0],["2018-10-04",14.8386,14.8924,14.1757,14.3415,896600.0],["2018-10-05",14.3683,14.4579,14.0548,14.4534,833800.0],["2018-10-08",14.3146,14.44,14.1444,14.3011,349500.0],["2018-10-09",14.3235,14.4131,14.0011,14.1802,393000.0],["2018-10-10",14.216,14.3549,13.8398,13.8667,501800.0],["2018-10-11",13.8846,14.0772,13.3875,13.3964,557500.0],["2018-10-12",13.6786,13.7189,13.2038,13.3919,454500.0],["2018-10-15",13.3247,13.5129,13.3023,13.3785,443100.0],["2018-10-16",13.4322,13.795,13.2307,13.6607,458600.0],["2018-10-17",13.6248,13.9025,13.4815,13.6786,355500.0],["2018-10-18",13.5487,13.6696,13.3068,13.3561,448100.0],["2018-10-19",13.3651,13.5935,13.1993,13.486,428600.0],["2018-10-22",13.5353,13.6293,13.2128,13.2262,532600.0],["2018-10-23",12.9216,13.0739,12.8007,12.9306,822000.0],["2018-10-24",12.9127,12.9888,12.1826,12.2095,724100.0],["2018-10-25",12.308,12.5812,12.2229,12.4738,452700.0],["2018-10-26",12.2632,12.42,12.102,12.3304,583000.0],["2018-10-29",12.5588,12.7067,12.1737,12.3035,583600.0],["2018-10-30",12.2364,12.4603,12.093,12.2946,895500.0],["2018-10-31",12.4917,13.1232,12.4379,12.7738,817500.0],["2018-11-01",12.8993,13.8712,12.4693,13.8264,1409400.0],["2018-11-02",13.9563,14.01,13.0963,13.1411,877600.0],["2018-11-05",13.2262,13.6427,13.1725,13.2576,668800.0],["2018-11-06",13.2979,13.5845,13.2173,13.4322,605200.0],["2018-11-07",13.5039,13.7547,13.4591,13.7368,348200.0],["2018-11-08",13.6696,13.8309,13.5353,13.6383,297800.0],["2018-11-09",13.5621,13.589,13.3471,13.3651,713600.0],["2018-11-12",13.3247,13.3247,13.0381,13.0694,391800.0],["2018-11-13",13.1187,13.4949,13.1142,13.2083,506400.0],["2018-11-14",13.374,13.374,12.8545,13.0202,646000.0],["2018-11-15",12.9888,13.3247,12.9306,13.3247,698100.0],["2018-11-16",13.1949,13.3203,13.0067,13.2576,468500.0],["2018-11-19",13.2262,13.3651,12.8992,12.9575,588000.0],["2018-11-20",12.7201,12.8186,12.2991,12.3842,680500.0],["2018-11-21",12.4469,12.6036,12.1916,12.4961,1362200.0],["2018-11-23",12.3439,12.5812,12.3439,12.3887,279700.0],["2018-11-26",12.6439,13.0694,12.5812,12.9306,2125800.0],["2018-11-27",12.8186,12.9664,12.6395,12.8321,889200.0],["2018-11-28",12.8679,13.0067,12.6395,12.9485,552200.0],["2018-11-29",12.8589,13.2217,12.8589,13.1008,463900.0],["2018-11-30",13.0067,13.1321,12.85,13.1098,348600.0],["2018-12-03",13.383,13.4457,13.2128,13.3292,596500.0],["2018-12-04",13.2441,13.374,12.308,12.4917,700900.0],["2018-12-06",12.2543,12.4961,12.0259,12.4917,705300.0],["2018-12-07",12.5051,12.6977,12.0348,12.1557,502400.0],["2018-12-10",12.1334,12.2229,11.7347,11.9542,445700.0],["2018-12-11",12.1692,12.308,11.6138,11.7303,605900.0],["2018-12-12",11.9766,12.3215,11.9049,12.0841,788700.0],["2018-12-13",12.1692,12.1692,11.4481,11.475,905200.0],["2018-12-14",11.3092,11.9228,11.3092,11.4078,1218800.0],["2018-12-17",11.3137,11.4481,11.0091,11.1077,902300.0],["2018-12-18",11.2107,11.5511,10.8927,10.9733,701000.0],["2018-12-19",10.9061,11.0405,10.7001,10.7538,890200.0],["2018-12-20",10.6777,10.8076,10.3015,10.503,1045800.0],["2018-12-21",10.4672,10.7135,10.3149,10.4,819900.0],["2018-12-24",10.3015,10.5926,10.2253,10.3508,463100.0],["2018-12-26",10.3821,11.0808,10.0641,11.0629,835400.0],["2018-12-27",10.7718,10.942,10.4672,10.8031,1095000.0],["2018-12-28",10.8748,11.0136,10.6688,10.8613,527000.0],["2018-12-31",10.9599,11.045,10.5747,10.8793,765800.0],["2019-01-02",10.6956,11.2331,10.4986,11.0136,638300.0],["2019-01-03",10.9554,11.2107,10.821,11.0002,496400.0],["2019-01-04",11.3092,11.7571,11.1793,11.6183,656600.0],["2019-01-07",11.5332,11.8781,11.5153,11.7213,542000.0],["2019-01-08",11.8646,12.0303,11.6093,11.7437,1217200.0],["2019-01-09",11.8646,12.1737,11.7571,12.1692,498900.0],["2019-01-10",12.1154,12.2812,11.999,12.1468,523500.0],["2019-01-11",12.0841,12.317,11.9811,12.317,568900.0],["2019-01-14",12.214,12.5096,12.2005,12.3215,459600.0],["2019-01-15",12.3215,12.4424,12.2095,12.42,512900.0],["2019-01-16",12.5589,12.7738,12.3976,12.5947,629800.0],["2019-01-17",12.5723,12.841,12.5365,12.7604,381200.0],["2019-01-18",12.8321,12.9709,12.6977,12.9216,418400.0],["2019-01-22",12.7738,12.9261,12.6663,12.7873,346700.0],["2019-01-23",12.8321,12.9664,12.6619,12.747,233700.0],["2019-01-24",12.6708,13.0112,12.635,12.9485,469700.0],["2019-01-25",12.9978,13.2128,12.9978,13.1501,444500.0],["2019-01-28",13.0426,13.2486,12.9306,13.2173,467000.0],["2019-01-29",13.2486,13.2844,13.0515,13.0829,228200.0],["2019-01-30",13.1366,13.3203,12.9485,13.1904,273900.0],["2019-01-31",13.0784,13.3919,13.0784,13.3874,631000.0],["2019-02-01",13.4815,13.6831,13.4502,13.5084,676100.0],["2019-02-04",13.4412,13.5308,13.2844,13.4412,370500.0],["2019-02-05",13.4994,13.598,13.3427,13.4367,330300.0],["2019-02-06",13.4367,13.5756,13.3382,13.5397,276800.0],["2019-02-07",13.5397,13.58,13.2844,13.4367,513800.0],["2019-02-08",13.2934,13.4725,13.1949,13.4636,842200.0],["2019-02-11",13.4591,13.5756,13.3292,13.4054,626300.0],["2019-02-12",14.5251,15.497,14.4221,15.0984,2796600.0],["2019-02-13",15.2596,15.2596,14.8834,15.1566,753800.0],["2019-02-14",15.0894,15.1835,15.0043,15.1073,1037300.0],["2019-02-15",15.2283,15.4477,15.0894,15.2283,1154100.0],["2019-02-19",15.1925,15.6851,15.1342,15.5597,1191100.0],["2019-02-20",15.6493,15.6986,15.4298,15.4881,695000.0],["2019-02-21",15.497,15.5463,15.2014,15.2283,966300.0],["2019-02-22",15.3313,15.3358,15.076,15.1297,1208400.0],["2019-02-25",15.229,15.4456,15.1162,15.1658,1331400.0],["2019-02-26",15.0214,15.1929,15.0214,15.0711,770700.0],["2019-02-27",15.0485,15.1433,14.9132,14.9447,742500.0],["2019-02-28",14.9447,14.9673,14.8455,14.8906,945300.0],["2019-03-01",15.026,15.22,14.9086,15.0756,881200.0],["2019-03-04",15.1343,15.3283,15.0801,15.229,601700.0],["2019-03-05",15.2606,15.2606,14.9853,15.1523,498300.0],["2019-03-06",15.1613,15.1794,14.8229,14.8274,379500.0],["2019-03-07",14.841,14.8906,14.4755,14.5747,606100.0],["2019-03-08",14.4078,14.5567,14.3717,14.4529,308600.0],["2019-03-11",14.5386,14.7868,14.5386,14.7552,489500.0],["2019-03-12",14.8003,15.1027,14.8003,14.9493,825800.0],["2019-03-13",15.0621,15.1704,14.9899,15.0756,909200.0],["2019-03-14",15.1207,15.2426,15.0395,15.1388,559400.0],["2019-03-15",15.0666,15.3824,15.0666,15.3373,894500.0],["2019-03-18",15.3824,15.5223,15.3147,15.4095,474800.0],["2019-03-19",15.4998,15.5133,15.2606,15.2922,609600.0],["2019-03-20",15.1884,15.1884,14.8364,14.8906,455300.0],["2019-03-21",14.7642,15.1117,14.7056,15.0801,606000.0],["2019-03-22",14.8996,14.8996,14.2498,14.3762,599600.0],["2019-03-25",14.322,14.4394,14.0017,14.137,597800.0],["2019-03-26",14.2453,14.3942,14.0694,14.2498,462100.0],["2019-03-27",14.1641,14.3266,13.9926,14.128,710400.0],["2019-03-28",14.1867,14.2859,14.0874,14.1867,599000.0],["2019-03-29",14.3672,14.5161,14.2814,14.3265,521000.0],["2019-04-01",14.4845,14.8364,14.4845,14.8364,295000.0],["2019-04-02",14.8861,15.0034,14.7462,14.7913,479200.0],["2019-04-03",14.9267,15.0124,14.7958,14.859,233000.0],["2019-04-04",14.859,15.0621,14.85,14.9447,366400.0],["2019-04-05",15.0169,15.1117,14.9132,14.9493,414100.0],["2019-04-08",14.9132,15.026,14.8319,15.026,296900.0],["2019-04-09",14.9899,14.9899,14.7507,14.7778,296000.0],["2019-04-10",14.7643,14.9718,14.7191,14.8725,396600.0],["2019-04-11",14.9267,15.0395,14.8003,14.8635,611400.0],["2019-04-12",15.053,15.2065,14.9899,15.0801,269100.0],["2019-04-15",15.0756,15.1207,14.7868,14.8906,249400.0],["2019-04-16",15.0305,15.2561,14.9493,15.2019,389800.0],["2019-04-17",15.2922,15.3463,15.1884,15.2561,409100.0],["2019-04-18",15.2516,15.2786,14.9538,15.0801,341700.0],["2019-04-22",14.9989,15.044,14.7778,14.8771,236400.0],["2019-04-23",14.9177,15.3057,14.8906,15.2877,505600.0],["2019-04-24",15.2245,15.4185,15.1027,15.2651,713700.0],["2019-04-25",15.211,15.4998,15.1072,15.2426,455600.0],["2019-04-26",15.1749,15.784,15.1749,15.757,487300.0],["2019-04-29",15.7931,16.1992,15.775,15.9465,901100.0],["2019-04-30",15.6938,15.9465,15.238,15.3283,882700.0],["2019-05-01",15.4772,15.6802,15.2561,15.2561,725700.0],["2019-05-02",15.211,15.4907,15.1749,15.3328,449000.0],["2019-05-03",15.3689,15.581,15.3689,15.5088,326200.0],["2019-05-06",15.0621,15.6757,15.0621,15.6261,480100.0],["2019-05-07",15.405,15.6712,15.3283,15.4952,383500.0],["2019-05-08",15.3915,15.5223,15.2335,15.2922,482500.0],["2019-05-09",15.1343,15.1884,14.8816,15.1884,614800.0],["2019-05-10",15.1613,15.3869,15.0891,15.3102,386600.0],["2019-05-13",14.9808,15.0305,14.665,14.7056,299200.0],["2019-05-14",14.7778,15.1027,14.7327,14.9673,368700.0],["2019-05-15",14.6695,14.7372,14.4709,14.5792,544200.0],["2019-05-16",14.6695,14.8139,14.5792,14.6244,478900.0],["2019-05-17",14.4709,14.6153,14.4033,14.4303,295900.0],["2019-05-20",14.3266,14.5386,14.2859,14.3491,262500.0],["2019-05-21",14.4935,14.5477,14.4213,14.498,350300.0],["2019-05-22",14.4394,14.498,14.3626,14.3852,230900.0],["2019-05-23",14.2408,14.2408,13.8167,13.9926,285400.0],["2019-05-24",14.128,14.304,14.0739,14.2137,531300.0],["2019-05-28",14.1728,14.4867,14.1546,14.1546,328800.0],["2019-05-29",14.0864,14.2456,13.9636,14.2183,422500.0],["2019-05-30",14.2319,14.4093,13.9226,14.05,218000.0],["2019-05-31",13.8135,13.8135,13.577,13.5861,412800.0],["2019-06-03",13.6088,13.9909,13.6088,13.7998,618000.0],["2019-06-04",13.9954,14.3002,13.9954,14.2638,427400.0],["2019-06-05",14.3275,14.4093,13.9909,14.1637,187700.0],["2019-06-06",14.2137,14.3911,14.1228,14.3093,276300.0],["2019-06-07",14.332,14.4184,14.1728,14.1774,228400.0],["2019-06-10",14.2228,14.4412,14.2092,14.3093,296300.0],["2019-06-11",14.4366,14.6367,14.3729,14.5731,351500.0],["2019-06-12",14.5458,14.5458,14.2729,14.3275,467000.0],["2019-06-13",14.4184,14.5048,14.332,14.3593,501800.0],["2019-06-14",14.3547,14.4048,14.1637,14.3729,330800.0],["2019-06-17",14.4184,14.4184,14.2137,14.3366,530500.0],["2019-06-18",14.382,14.6822,14.2911,14.5549,456900.0],["2019-06-19",14.5822,14.7186,14.4639,14.4912,572700.0],["2019-06-20",14.6777,14.7959,14.5685,14.7414,555200.0],["2019-06-21",14.7232,14.9961,14.6504,14.9051,735100.0],["2019-06-24",14.9097,14.9688,14.5003,14.5685,676400.0],["2019-06-25",14.5731,14.5731,14.3047,14.3866,444900.0],["2019-06-26",14.5731,15.0416,14.5731,14.7823,455600.0],["2019-06-27",14.7868,15.1234,14.7095,15.1007,484500.0],["2019-06-28",15.2599,15.4873,15.2599,15.3781,1388400.0],["2019-07-01",15.551,15.7784,15.4282,15.5419,662800.0],["2019-07-02",15.5146,15.5737,15.4054,15.4282,464200.0],["2019-07-03",15.51,15.8148,15.4782,15.792,281200.0],["2019-07-05",15.7648,15.9058,15.6874,15.7829,212100.0],["2019-07-08",15.7966,15.933,15.4873,15.5419,262600.0],["2019-07-09",15.3963,15.5828,15.3963,15.5464,189100.0],["2019-07-10",15.5464,15.6692,15.4464,15.5009,430500.0],["2019-07-11",15.7102,15.8011,15.5237,15.5282,439500.0],["2019-07-12",15.5646,15.7875,15.5646,15.7329,275000.0],["2019-07-15",15.742,15.8512,15.3827,15.4282,335300.0],["2019-07-16",15.8239,15.9785,15.7193,15.8284,595400.0],["2019-07-17",15.7738,15.7738,15.3872,15.4691,423600.0],["2019-07-18",15.4327,15.8011,15.4327,15.7284,265500.0],["2019-07-19",15.7693,15.9376,15.6874,15.6874,522900.0],["2019-07-22",15.6647,15.7784,15.6147,15.6374,209700.0],["2019-07-23",15.7147,15.9149,15.6647,15.8603,253000.0],["2019-07-24",15.8512,16.6608,15.8512,16.6471,436400.0],["2019-07-25",16.679,16.679,15.9922,16.0377,529400.0],["2019-07-26",16.0286,16.3924,15.9785,16.3651,377600.0],["2019-07-29",16.397,16.4152,16.1923,16.2696,419300.0],["2019-07-30",17.7933,19.176,17.7069,19.1351,2777000.0],["2019-07-31",19.1942,19.4353,18.7849,18.8531,1071900.0],["2019-08-01",18.9486,19.6855,18.8167,18.844,1204800.0],["2019-08-02",18.8395,18.8759,18.1936,18.653,648200.0],["2019-08-05",18.4847,18.4847,17.8479,18.1072,713700.0],["2019-08-06",18.2573,18.3437,17.8343,18.0435,664800.0],["2019-08-07",17.6705,18.039,17.5341,17.9616,668900.0],["2019-08-08",18.1299,18.4119,18.1299,18.3937,581300.0],["2019-08-09",18.3346,18.5347,18.0344,18.048,477800.0],["2019-08-12",17.8388,17.8707,17.5932,17.5932,353000.0],["2019-08-13",17.5614,18.0662,17.5614,17.766,342200.0],["2019-08-14",17.3794,17.3794,17.0474,17.0974,583300.0],["2019-08-15",17.102,17.2202,16.7199,16.8018,497500.0],["2019-08-16",16.87,17.3521,16.87,17.1929,620700.0],["2019-08-19",17.434,17.7024,17.2339,17.5659,868000.0],["2019-08-20",17.5159,17.8479,17.1566,17.7479,1017200.0],["2019-08-21",17.8616,18.1527,17.8115,17.9252,725900.0],["2019-08-22",17.9207,18.1117,17.7069,18.0753,388900.0],["2019-08-23",17.8889,18.1163,17.2111,17.343,828700.0],["2019-08-26",17.5992,17.7394,17.3044,17.6089,618900.0],["2019-08-27",17.6524,17.6524,16.9177,17.0917,871900.0],["2019-08-28",16.9999,17.3285,16.9467,17.1159,696300.0],["2019-08-29",17.3189,17.4784,17.1884,17.4301,649900.0],["2019-08-30",17.5896,17.6766,17.2754,17.3285,497500.0],["2019-09-03",17.1642,17.1787,16.821,17.0675,893900.0],["2019-09-04",17.2464,17.4542,17.1352,17.4349,778400.0],["2019-09-05",17.6862,18.2131,17.6862,18.1213,724400.0],["2019-09-06",18.0874,18.2324,17.9327,18.0149,498900.0],["2019-09-09",18.0584,18.5418,18.0343,18.5176,657400.0],["2019-09-10",18.4886,18.7545,18.3774,18.566,655700.0],["2019-09-11",18.566,18.6385,18.1599,18.5901,550800.0],["2019-09-12",18.4693,18.682,18.2808,18.5563,400400.0],["2019-09-13",18.711,18.914,18.5756,18.7593,695800.0],["2019-09-16",18.595,18.7883,18.3533,18.3871,626900.0],["2019-09-17",18.2904,18.3581,18.0633,18.3098,333700.0],["2019-09-18",18.1986,18.2228,18.0101,18.1213,555600.0],["2019-09-19",18.0633,18.5563,18.0633,18.3194,572800.0],["2019-09-20",18.2711,18.4983,18.0923,18.1358,612000.0],["2019-09-23",17.9473,18.5853,17.8844,18.479,525200.0],["2019-09-24",18.4789,18.5853,18.0536,18.1261,586100.0],["2019-09-25",18.0488,18.4693,18.0488,18.4403,481900.0],["2019-09-26",18.3823,18.5128,17.9569,17.9569,421500.0],["2019-09-27",18.0198,18.1213,17.5944,17.6524,519700.0],["2019-09-30",17.7491,17.9134,17.5364,17.7297,545000.0],["2019-10-01",17.8796,17.9376,16.9854,17.111,451400.0],["2019-10-02",16.9757,17.0434,16.6808,17.0289,608300.0],["2019-10-03",16.9467,17.024,16.5262,16.7775,723700.0],["2019-10-04",16.7775,17.1352,16.6712,17.1159,401300.0],["2019-10-07",17.053,17.2512,16.879,16.9032,476500.0],["2019-10-08",16.734,16.734,16.4053,16.4392,320000.0],["2019-10-09",16.531,16.8307,16.444,16.7002,477400.0],["2019-10-10",16.8452,17.082,16.7243,16.9177,298500.0],["2019-10-11",17.2657,17.5461,17.2077,17.2947,445600.0],["2019-10-14",17.1594,17.3092,17.024,17.0965,243500.0],["2019-10-15",17.198,17.7007,17.1062,17.6041,488200.0],["2019-10-16",17.5557,17.7007,17.3962,17.5122,534800.0],["2019-10-17",17.6234,17.7152,17.4446,17.5992,439000.0],["2019-10-18",17.5751,17.9763,17.5364,17.6669,543600.0],["2019-10-21",17.8119,18.0246,17.6862,17.8844,559000.0],["2019-10-22",17.8361,18.1938,17.8119,17.9714,521500.0],["2019-10-23",17.8651,18.0294,17.7152,17.7732,560400.0],["2019-10-24",17.7732,17.8699,17.4542,17.7152,433400.0],["2019-10-25",17.6427,18.0584,17.6379,17.8989,370900.0],["2019-10-28",18.0826,18.6481,18.0584,18.6095,828900.0],["2019-10-29",18.9623,19.2137,18.3726,19.0106,1244200.0],["2019-10-30",19.2088,19.6632,19.1412,19.5713,859100.0],["2019-10-31",19.5037,19.5133,18.8511,19.3345,524800.0],["2019-11-01",19.5278,19.9725,19.5182,19.958,540900.0],["2019-11-04",20.0934,20.3109,20.045,20.2819,677000.0],["2019-11-05",20.2867,20.5139,19.9629,20.19,521900.0],["2019-11-06",20.1707,20.3882,20.0934,20.1224,616700.0],["2019-11-07",20.3061,20.6009,20.0595,20.2094,439700.0],["2019-11-08",20.1804,20.2239,20.0305,20.1369,335900.0],["2019-11-11",19.9629,20.2915,19.8759,20.132,316300.0],["2019-11-12",20.1321,20.2336,19.9919,20.0595,371000.0],["2019-11-13",19.8904,19.9629,19.7019,19.8469,319700.0],["2019-11-14",19.7454,20.0305,19.6825,19.9919,353800.0],["2019-11-15",20.1417,20.1804,19.8662,19.9532,215300.0],["2019-11-18",19.9435,19.9774,19.5713,19.6922,468800.0],["2019-11-19",19.7019,19.8855,19.6632,19.697,535300.0],["2019-11-20",20.0499,20.9586,20.0499,20.8378,1216400.0],["2019-11-21",21.0069,21.4516,20.9393,21.0166,999000.0],["2019-11-22",21.2148,21.3646,20.6734,20.7749,466200.0],["2019-11-25",20.8187,21.0909,20.6923,21.0375,692300.0],["2019-11-26",21.0666,21.2271,20.8965,21.0569,469100.0],["2019-11-27",21.0715,21.2028,20.8527,21.0277,417300.0],["2019-11-29",20.9062,21.0666,20.8138,20.9499,194300.0],["2019-12-02",21.0423,21.1347,20.6436,20.6825,362000.0],["2019-12-03",20.4249,20.6923,20.0602,20.595,542500.0],["2019-12-04",20.7214,20.9208,20.7214,20.8916,402900.0],["2019-12-05",20.9062,20.9888,20.7846,20.8624,436700.0],["2019-12-06",20.9743,21.2951,20.9597,20.9597,576700.0],["2019-12-09",20.9062,21.2028,20.7895,21.0569,460200.0],["2019-12-10",20.9986,21.0909,20.911,20.9645,255500.0],["2019-12-11",21.0034,21.0861,20.8333,20.9256,456800.0],["2019-12-12",20.9548,21.3875,20.9548,21.1687,711200.0],["2019-12-13",21.1493,21.334,20.9548,21.0909,427200.0],["2019-12-16",21.1493,21.6938,21.1493,21.3097,1105300.0],["2019-12-17",21.4604,21.5723,21.3389,21.4896,880600.0],["2019-12-18",21.7181,21.7424,21.4118,21.5139,807500.0],["2019-12-19",21.4702,21.5334,21.3195,21.3778,922400.0],["2019-12-20",21.5577,21.8154,21.4118,21.4361,946500.0],["2019-12-23",21.4556,21.4556,20.8673,20.9451,559300.0],["2019-12-24",20.9256,21.0764,20.8867,21.0277,121500.0],["2019-12-26",21.0277,21.1639,20.9208,20.9548,254200.0],["2019-12-27",20.9548,20.984,20.6923,20.702,342400.0],["2019-12-30",20.7895,20.809,20.5464,20.6145,392700.0],["2019-12-31",20.5756,20.7555,20.4929,20.4929,385800.0],["2020-01-02",20.5804,20.7457,20.454,20.7117,494700.0],["2020-01-03",20.4249,20.5221,20.2207,20.42,438200.0],["2020-01-06",20.2547,20.3179,19.9338,20.2596,946400.0],["2020-01-07",20.2401,20.2887,19.8803,19.8949,477000.0],["2020-01-08",19.9046,20.2839,19.8852,20.1623,456700.0],["2020-01-09",20.3082,20.5707,20.2207,20.2596,509100.0],["2020-01-10",20.279,20.3228,20.0019,20.0797,421300.0],["2020-01-13",20.0845,20.5075,20.0116,20.4638,847400.0],["2020-01-14",20.4638,20.6728,20.2644,20.3179,701700.0],["2020-01-15",20.2887,20.4783,20.1818,20.2839,427400.0],["2020-01-16",20.3908,20.8187,20.3422,20.7846,449800.0],["2020-01-17",20.9548,21.2076,20.877,20.9986,685100.0],["2020-01-21",20.9062,20.9208,20.5513,20.7166,458400.0],["2020-01-22",20.8965,21.5091,20.8965,21.3049,652600.0],["2020-01-23",21.2417,21.3778,20.7749,21.2222,796700.0],["2020-01-24",21.1639,21.1639,20.4881,20.7409,451100.0],["2020-01-27",20.3957,20.3957,19.9144,20.0554,957700.0],["2020-01-28",20.1866,20.5172,20.1331,20.3762,559400.0],["2020-01-29",20.4443,20.6339,20.1866,20.4686,491800.0],["2020-01-30",20.2401,20.7214,20.2401,20.6971,356200.0],["2020-01-31",20.5561,20.6339,20.1915,20.5999,777700.0],["2020-02-03",20.7603,20.8187,19.5594,19.647,1174300.0],["2020-02-04",19.963,20.3374,19.9046,19.9581,1185900.0],["2020-02-05",20.2304,20.9694,20.2158,20.8576,693900.0],["2020-02-06",20.9013,21.475,20.8576,21.2076,1120300.0],["2020-02-07",21.0958,21.3438,20.8673,21.266,654600.0],["2020-02-10",21.2174,21.8883,21.0666,21.8688,1238600.0],["2020-02-11",23.2059,23.7455,22.0244,22.8461,1497600.0],["2020-02-12",23.2205,23.3469,22.3696,22.7489,1160300.0],["2020-02-13",22.7051,22.8558,22.6176,22.8461,661200.0],["2020-02-14",22.9336,23.3809,22.9044,23.2934,1223500.0],["2020-02-18",23.1961,23.2982,22.8898,23.2156,740000.0],["2020-02-19",23.2739,23.5024,23.1232,23.3469,1054500.0],["2020-02-20",23.2739,23.7844,23.2448,23.6872,713700.0],["2020-02-21",23.5511,23.5705,23.1913,23.3226,1044300.0],["2020-02-24",22.5835,22.8801,22.4377,22.5933,1176600.0],["2020-02-25",22.5674,22.5933,20.7761,20.9366,1422300.0],["2020-02-26",20.9987,21.1747,20.3257,20.3722,1005800.0],["2020-02-27",19.8597,20.5276,19.1297,19.6009,975700.0],["2020-02-28",18.8295,19.5491,18.6379,19.0262,1694800.0],["2020-03-02",19.6733,20.0409,19.1556,19.9684,1185700.0],["2020-03-03",19.9581,20.1082,18.7673,18.845,1392300.0],["2020-03-04",19.5025,20.3878,19.3316,20.3619,1096700.0],["2020-03-05",19.6526,20.2377,19.2281,19.4455,1016900.0],["2020-03-06",18.5913,19.197,18.4101,18.6638,1588700.0],["2020-03-09",17.0847,17.4886,15.5833,15.9095,1677500.0],["2020-03-10",16.6499,17.9493,16.5981,17.9442,2277800.0],["2020-03-11",17.3643,17.9959,16.3444,16.4894,1444700.0],["2020-03-12",15.0967,16.0441,14.5013,14.9103,2693300.0],["2020-03-13",15.8888,16.3703,15.0242,16.3496,1238600.0],["2020-03-16",13.5642,14.5738,12.8912,12.8912,1733400.0],["2020-03-17",13.1708,13.2174,10.8255,11.0792,3489700.0],["2020-03-18",10.1111,10.1784,6.3214,7.4241,2741400.0],["2020-03-19",7.3413,9.671,6.8598,8.7443,2448300.0],["2020-03-20",9.0808,11.4261,8.9928,9.4639,3825700.0],["2020-03-23",9.205,9.5416,8.7546,9.0808,1871900.0],["2020-03-24",9.8418,10.6029,9.6192,10.489,1231800.0],["2020-03-25",10.8825,12.5547,10.5097,11.3122,1303100.0],["2020-03-26",11.4675,12.7928,11.4054,11.716,2087300.0],["2020-03-27",11.1672,11.7936,10.5408,11.6021,1225500.0],["2020-03-30",11.2345,11.3743,9.9713,10.3337,1401600.0],["2020-03-31",10.3751,10.4735,9.5519,9.8988,1643500.0],["2020-04-01",9.2258,9.2568,8.1541,8.4595,1664300.0],["2020-04-02",8.3612,9.2206,8.1955,8.7339,1789900.0],["2020-04-03",8.7702,8.7702,7.5691,7.9056,1870600.0],["2020-04-06",8.5527,9.262,8.2939,9.1377,1549300.0],["2020-04-07",10.023,10.986,9.7849,9.8367,3399200.0],["2020-04-08",10.2094,10.665,9.9299,10.4165,1996600.0],["2020-04-09",11.1776,11.9438,10.9601,11.54,2497900.0],["2020-04-13",11.8195,11.8195,10.5252,10.7944,1227500.0],["2020-04-14",11.0585,11.3432,10.1369,10.4838,1510600.0],["2020-04-15",9.9247,9.9972,9.4173,9.6192,1236300.0],["2020-04-16",9.5778,9.7745,9.086,9.174,1376500.0],["2020-04-17",9.9454,10.8255,9.8833,10.7582,2435900.0],["2020-04-20",10.1577,10.4631,9.7538,10.1111,1353100.0],["2020-04-21",9.5157,9.8833,9.2516,9.4587,1177300.0],["2020-04-22",9.7021,9.7797,9.0083,9.2724,1060100.0],["2020-04-23",9.3552,9.816,9.3397,9.4691,1150100.0],["2020-04-24",9.526,9.9972,9.35,9.8729,1002700.0],["2020-04-27",9.9402,10.7427,9.7849,10.634,1363000.0],["2020-04-28",11.5141,12.4563,11.3795,11.892,2495600.0],["2020-04-29",12.5858,13.8645,12.5185,13.6108,2126600.0],["2020-04-30",13.0621,13.1604,12.2026,12.534,1408600.0],["2020-05-01",11.9748,12.1146,11.4054,11.6435,1005400.0],["2020-05-04",11.0688,11.6176,10.6754,11.5296,865200.0],["2020-05-05",11.7678,12.213,11.307,11.4002,985700.0],["2020-05-06",11.5348,11.6694,10.7686,10.7996,846900.0],["2020-05-07",10.9601,11.4468,10.9032,10.9808,1322800.0],["2020-05-08",11.2707,11.6539,11.1776,11.628,1117100.0],["2020-05-11",11.2604,11.4571,11.0119,11.0171,2437200.0],["2020-05-12",10.9394,11.2552,10.0696,10.1939,2276800.0],["2020-05-13",10.1421,10.1473,9.4277,9.6348,962000.0],["2020-05-14",9.5675,10.5977,9.2258,10.5667,1073800.0],["2020-05-15",10.3596,10.7996,10.2146,10.4631,1140000.0],["2020-05-18",11.2915,11.7626,11.1413,11.4571,1720800.0],["2020-05-19",11.3173,11.6849,10.8618,11.2345,660500.0],["2020-05-20",11.5348,11.9541,11.2449,11.4157,802900.0],["2020-05-21",11.3484,11.7108,11.2863,11.3898,561100.0],["2020-05-22",11.4778,11.483,11.0015,11.219,769800.0],["2020-05-26",11.9075,12.5081,11.9075,12.1768,1227800.0],["2020-05-27",13.0569,13.3727,12.4874,13.264,1056800.0],["2020-05-28",13.458,13.458,12.7762,13.0437,1122100.0],["2020-05-29",12.8811,12.8811,12.0472,12.236,1333300.0],["2020-06-01",12.3147,13.1591,12.1888,12.944,923000.0],["2020-06-02",13.2063,13.7937,13.1433,13.4633,1539200.0],["2020-06-03",14.0297,14.5384,13.8724,14.3706,1516700.0],["2020-06-04",14.2395,14.6381,13.951,14.6171,1088900.0],["2020-06-05",16.0804,17.0454,15.5087,15.7867,1781000.0],["2020-06-08",16.458,16.8304,15.9912,16.5472,1509500.0],["2020-06-09",15.8759,16.1276,15.4143,15.5769,792000.0],["2020-06-10",15.3933,15.6346,14.444,14.5122,996900.0],["2020-06-11",13.1171,13.7308,12.8601,12.8601,927000.0],["2020-06-12",13.9196,14.0507,13.0752,13.9038,899100.0],["2020-06-15",13.028,14.2342,12.9808,14.1241,1002100.0],["2020-06-16",15.1311,15.1311,13.972,14.2395,987900.0],["2020-06-17",14.229,14.271,13.5996,13.8147,1204300.0],["2020-06-18",13.5891,14.0769,13.4056,13.6626,592800.0],["2020-06-19",14.0402,14.0402,13.1591,13.6154,850600.0],["2020-06-22",13.458,13.7255,13.2273,13.6049,498400.0],["2020-06-23",13.9143,13.9143,13.6573,13.757,783100.0],["2020-06-24",13.3374,13.479,12.8549,13.0961,669400.0],["2020-06-25",12.8654,13.3898,12.6084,13.3636,599900.0],["2020-06-26",13.0542,13.0542,12.3304,12.4248,1074500.0],["2020-06-29",12.5874,12.8129,12.2989,12.6818,705400.0],["2020-06-30",12.493,12.9335,12.3829,12.8706,681500.0],["2020-07-01",12.965,13.3374,12.4353,12.451,1357100.0],["2020-07-02",12.8863,13.3426,12.5979,12.6556,554500.0],["2020-07-06",13.1486,13.4842,12.9335,13.1643,906900.0],["2020-07-07",12.9965,13.1486,12.3252,12.3566,849600.0],["2020-07-08",12.3566,12.75,12.2308,12.5664,659000.0],["2020-07-09",12.4773,12.5454,11.6958,11.8636,1143200.0],["2020-07-10",11.7535,12.3409,11.6696,12.3304,692500.0],["2020-07-13",12.514,12.7657,12.1468,12.3094,824800.0],["2020-07-14",12.2045,12.6713,12.0472,12.4563,848300.0],["2020-07-15",12.7605,13.1433,12.5822,13.0647,693200.0],["2020-07-16",12.9231,13.1905,12.5874,13.0699,830700.0],["2020-07-17",13.1066,13.1171,12.5821,12.5926,651500.0],["2020-07-20",12.5402,12.7028,12.278,12.4615,576300.0],["2020-07-21",12.7133,13.4738,12.6398,13.3321,1112900.0],["2020-07-22",13.2745,13.6731,13.2745,13.4947,533600.0],["2020-07-23",13.3059,13.6363,13.201,13.2849,924200.0],["2020-07-24",13.3112,13.3794,13.0489,13.2168,654400.0],["2020-07-27",13.0752,13.458,12.8234,13.3531,715100.0],["2020-07-28",15.1573,15.472,14.5752,14.9213,3264900.0],["2020-07-29",15.0262,15.4038,14.937,15.1993,1018600.0],["2020-07-30",14.7692,15.2098,14.7115,15.1573,850800.0],["2020-07-31",14.7692,15.2098,14.701,15.0524,1169900.0],["2020-08-03",15.1259,15.3933,15.021,15.1626,1167800.0],["2020-08-04",15.3724,15.6031,15.2203,15.5349,1189500.0],["2020-08-05",15.7342,16.8252,15.7185,16.7675,2053100.0],["2020-08-06",16.8619,16.9668,16.5839,16.8094,2131800.0],["2020-08-07",16.5436,16.685,15.9271,16.6397,1237000.0],["2020-08-10",16.6963,17.2053,16.6963,17.0752,848600.0],["2020-08-11",17.4429,17.8954,17.1884,17.375,1115300.0],["2020-08-12",17.6465,17.6635,16.4248,16.8038,920800.0],["2020-08-13",16.6341,17.0187,16.521,16.7585,677300.0],["2020-08-14",16.5775,17.1601,16.521,16.9621,534300.0],["2020-08-17",16.9621,16.9621,16.5549,16.7642,587600.0],["2020-08-18",16.849,16.849,16.2947,16.4022,721500.0],["2020-08-19",16.4757,16.8829,16.2891,16.5888,459500.0],["2020-08-20",16.2495,16.487,16.0289,16.2665,1630500.0],["2020-08-21",16.2608,16.4248,16.1477,16.34,438400.0],["2020-08-24",16.4531,17.0979,16.3174,16.7415,1067000.0],["2020-08-25",16.9847,17.1431,16.504,16.6906,767000.0],["2020-08-26",16.651,16.6737,16.2891,16.3852,404200.0],["2020-08-27",16.3569,16.9508,16.3569,16.8264,583700.0],["2020-08-28",16.9508,17.03,16.7529,16.9678,305300.0],["2020-08-31",16.9791,16.9791,16.4305,16.4474,577900.0],["2020-09-01",16.2495,16.8207,16.125,16.4814,532700.0],["2020-09-02",16.5266,16.8886,16.3626,16.8716,433800.0],["2020-09-03",16.9056,17.3467,16.5153,16.9225,720400.0],["2020-09-04",17.4146,17.9067,16.9678,17.6182,888000.0],["2020-09-08",17.375,17.4768,16.9621,16.9734,768900.0],["2020-09-09",17.1205,17.1884,16.8038,17.013,668600.0],["2020-09-10",17.0979,17.4655,16.6793,16.6963,632200.0],["2020-09-11",16.7529,17.4598,16.6228,17.4089,881700.0],["2020-09-14",17.5051,18.1499,17.3524,17.8897,783100.0],["2020-09-15",18.082,18.6476,17.9745,18.2064,1247800.0],["2020-09-16",18.2234,18.6363,17.7822,18.3309,669900.0],["2020-09-17",17.9745,18.591,17.884,18.4214,619400.0],["2020-09-18",18.3761,18.5628,18.065,18.082,1136900.0],["2020-09-21",17.6182,17.6182,16.8829,17.3976,611800.0],["2020-09-22",17.5334,17.8275,17.2053,17.4316,525500.0],["2020-09-23",17.5164,17.7596,16.7189,16.7359,407400.0],["2020-09-24",16.6171,16.9112,16.2099,16.5323,784500.0],["2020-09-25",16.4757,16.8999,16.3173,16.7189,533600.0],["2020-09-28",17.1601,17.4712,17.0243,17.2449,348000.0],["2020-09-29",17.1601,17.3354,16.8943,17.2336,322800.0],["2020-09-30",17.3184,17.8105,17.3184,17.6748,653700.0],["2020-10-01",17.8218,18.3478,17.4598,18.2064,775500.0],["2020-10-02",17.7426,19.0039,17.7031,18.8569,505300.0],["2020-10-05",19.0152,19.5186,18.9926,19.4507,1017400.0],["2020-10-06",19.7901,20.2482,19.1623,19.4281,1394000.0],["2020-10-07",19.8297,20.2256,19.6939,20.0559,795900.0],["2020-10-08",20.1917,20.6328,20.1012,20.4405,437600.0],["2020-10-09",20.8647,20.9213,20.4349,20.5932,591300.0],["2020-10-12",20.6781,20.7799,20.3161,20.531,541200.0],["2020-10-13",20.5254,20.5593,20.1238,20.4518,402700.0],["2020-10-14",20.4349,20.7346,20.3557,20.3783,250900.0],["2020-10-15",20.1577,20.6159,19.9371,20.2313,759400.0],["2020-10-16",20.2426,20.4518,19.9541,20.2143,616000.0],["2020-10-19",20.4122,20.876,20.1464,20.169,491000.0],["2020-10-20",20.5084,21.1588,20.3048,20.8251,1029900.0],["2020-10-21",20.8873,20.9213,19.9371,19.9598,705700.0],["2020-10-22",19.9485,20.6441,19.841,20.6441,515800.0],["2020-10-23",20.7573,21.3738,20.7007,21.3568,869300.0],["2020-10-26",20.9722,21.3794,20.712,21.2267,1226100.0],["2020-10-27",21.2267,21.4529,20.022,20.8025,1574300.0],["2020-10-28",20.3613,21.0174,19.7958,19.824,1126300.0],["2020-10-29",19.8806,20.2369,19.5356,20.0672,884600.0],["2020-10-30",19.8862,20.1634,19.3659,19.7335,1100200.0],["2020-11-02",20.1295,20.6894,19.9824,20.6328,576500.0],["2020-11-03",21.1645,21.6396,20.9835,21.2324,616700.0],["2020-11-04",20.8251,21.4699,20.2935,21.1758,586200.0],["2020-11-05",21.3794,21.6961,21.1928,21.255,614100.0],["2020-11-06",21.4954,21.6042,20.8428,20.9573,435700.0],["2020-11-09",22.2568,23.4646,21.8102,21.8732,979400.0],["2020-11-10",22.0221,22.9609,21.9877,22.6975,732900.0],["2020-11-11",22.7204,22.812,22.0392,22.48,469100.0],["2020-11-12",22.1365,22.4399,21.6671,21.8675,573800.0],["2020-11-13",22.2568,22.7376,22.1365,22.5315,409100.0],["2020-11-16",23.27,23.3215,22.646,22.8578,717600.0],["2020-11-17",22.5544,23.0238,22.251,22.8693,579700.0],["2020-11-18",22.9609,23.2185,22.5602,22.5716,703000.0],["2020-11-19",22.3827,22.5716,22.0049,22.4972,739200.0],["2020-11-20",22.3541,22.3655,21.4611,21.4954,797800.0],["2020-11-23",21.7759,22.3999,21.6271,22.1709,777700.0],["2020-11-24",22.646,23.4303,22.5602,23.333,893500.0],["2020-11-25",23.0983,23.6249,22.5945,23.6077,802400.0],["2020-11-27",23.4246,23.539,22.8063,23.1269,210800.0],["2020-11-30",23.1154,23.3043,22.2968,22.3197,789000.0],["2020-12-01",22.875,23.2013,22.6746,22.7204,621500.0],["2020-12-02",22.6918,23.1498,22.4915,23.104,498900.0],["2020-12-03",23.207,23.3387,22.7204,22.8235,513600.0],["2020-12-04",23.0238,23.333,22.8063,23.0868,589400.0],["2020-12-07",23.0696,23.4303,22.7319,23.3215,397400.0],["2020-12-08",22.9838,23.2013,22.6632,22.6918,558400.0],["2020-12-09",22.9551,23.5677,22.8922,23.3158,515400.0],["2020-12-10",23.934,25.1419,23.5963,25.016,937900.0],["2020-12-11",24.9015,25.0675,24.5981,24.7984,492200.0],["2020-12-14",25.1877,25.1877,24.0485,24.6038,708800.0],["2020-12-15",24.9644,25.6514,24.6496,25.5655,674400.0],["2020-12-16",25.7372,26.0635,25.4338,25.8689,727900.0],["2020-12-17",25.8746,26.0635,24.9644,25.9605,689400.0],["2020-12-18",26.2524,26.6188,25.8861,25.9204,1988600.0],["2020-12-21",25.9204,26.573,25.4625,26.3326,1054700.0],["2020-12-22",26.3612,26.5787,26.1666,26.4242,480300.0],["2020-12-23",26.5272,27.0939,26.5272,27.0138,488400.0],["2020-12-24",27.0768,27.0768,26.5215,26.7448,166400.0],["2020-12-28",26.8535,27.134,26.5444,26.573,265800.0],["2020-12-29",26.6188,26.7161,26.2582,26.5787,400900.0],["2020-12-30",26.5845,27.5462,26.5845,27.2828,510900.0],["2020-12-31",27.2771,27.7809,27.1512,27.5691,374900.0],["2021-01-04",27.9183,27.9469,26.7619,26.905,551400.0],["2021-01-05",26.9108,27.8324,26.9108,27.7694,593800.0],["2021-01-06",28.1243,28.8685,28.027,28.5193,771900.0],["2021-01-07",28.9143,29.3265,28.4621,28.6167,465000.0],["2021-01-08",28.8628,28.8628,27.5748,28.0442,503700.0],["2021-01-11",28.0442,28.5365,27.7523,28.485,473000.0],["2021-01-12",28.485,29.5955,28.4621,29.481,525000.0],["2021-01-13",29.3551,29.8589,29.2234,29.5669,563000.0],["2021-01-14",29.7844,31.0324,29.6986,30.8435,595300.0],["2021-01-15",30.5229,31.1469,30.3798,30.9809,545900.0],["2021-01-19",31.3988,31.5762,30.7977,30.8206,719100.0],["2021-01-20",30.832,30.9408,29.8989,30.6374,800500.0],["2021-01-21",30.4886,30.5687,29.1433,29.3036,638500.0],["2021-01-22",28.6224,29.1719,28.4793,28.7712,769900.0],["2021-01-25",28.3133,28.5365,27.4317,28.4449,1124300.0],["2021-01-26",28.6167,28.88,27.4489,27.4832,738100.0],["2021-01-27",26.905,27.0024,25.4453,25.5025,1398000.0],["2021-01-28",25.8804,27.9068,25.8804,27.6378,1174100.0],["2021-01-29",27.6149,27.7866,26.4757,26.6532,434100.0],["2021-02-01",26.9108,27.3286,26.6417,27.3115,1918800.0],["2021-02-02",27.7809,29.315,27.5118,29.0517,1558000.0],["2021-02-03",29.0059,29.5612,28.4449,29.3837,1590600.0],["2021-02-04",29.7787,31.164,29.6871,30.7576,1517800.0],["2021-02-05",31.2671,32.1601,31.124,31.5705,655800.0],["2021-02-08",31.7422,32.1887,31.4159,31.954,809300.0],["2021-02-09",32.7554,33.7744,31.891,31.9139,2707500.0],["2021-02-10",32.1315,32.1773,30.0535,30.7519,1636500.0],["2021-02-11",30.4828,30.4886,30.0363,30.0535,5519300.0],["2021-02-12",30.2882,31.2213,30.0592,30.1966,3775900.0],["2021-02-16",30.6775,31.0266,30.2424,30.7919,3483200.0],["2021-02-17",30.8476,31.0144,29.754,29.754,1847800.0],["2021-02-18",29.7169,30.551,28.7037,30.2606,1711900.0],["2021-02-19",30.3718,31.0205,30.0012,30.0876,2514400.0],["2021-02-22",29.9826,30.897,29.7911,30.5139,1018000.0],["2021-02-23",30.3039,30.4645,29.5069,30.2112,1523000.0],["2021-02-24",30.3101,31.453,30.273,31.2553,1984000.0],["2021-02-25",31.6013,31.6445,29.1115,29.1547,1409700.0],["2021-02-26",29.2289,29.6428,28.3207,28.9818,2420800.0],["2021-03-01",29.6552,30.2483,29.6057,29.7911,2125700.0],["2021-03-02",29.9641,30.551,29.5378,30.3966,1260500.0],["2021-03-03",30.5139,31.694,30.4954,31.4407,1671700.0],["2021-03-04",31.1441,32.0461,31.0823,31.8731,2465700.0],["2021-03-05",32.318,32.8925,31.6507,32.5589,1879500.0],["2021-03-08",32.5527,33.2817,32.2191,32.9543,1417200.0],["2021-03-09",33.0655,33.6957,32.4353,32.7628,1045500.0],["2021-03-10",32.9111,33.6215,32.9111,33.4053,865600.0],["2021-03-11",33.5907,34.9499,33.3806,34.6842,1190200.0],["2021-03-12",34.956,35.5244,34.5544,35.0363,626200.0],["2021-03-15",35.0549,35.3082,34.227,35.2032,646900.0],["2021-03-16",35.0302,35.0858,33.671,33.9057,794500.0],["2021-03-17",33.9861,34.505,33.7019,34.2517,754200.0],["2021-03-18",34.4556,34.7151,33.393,33.5721,1442200.0],["2021-03-19",33.1335,33.6339,32.8307,32.9543,1353700.0],["2021-03-22",33.0099,33.0532,32.3118,32.8493,791800.0],["2021-03-23",32.423,32.7134,31.4283,31.6692,1002100.0],["2021-03-24",32.2438,32.6763,31.521,31.626,776800.0],["2021-03-25",31.3603,32.9976,30.9526,32.979,1059300.0],["2021-03-26",33.5104,34.054,33.1644,33.8934,893400.0],["2021-03-29",33.3435,33.6586,32.6454,33.2014,1316800.0],["2021-03-30",33.393,33.7513,32.8802,33.4486,949700.0],["2021-03-31",33.5351,33.844,33.1767,33.1891,486700.0],["2021-04-01",33.2138,33.9737,33.2138,33.9737,970900.0],["2021-04-05",34.3629,34.6039,33.8625,34.0664,748400.0],["2021-04-06",34.0293,34.2579,33.2076,33.6895,646400.0],["2021-04-07",33.8502,34.0602,33.5845,33.6648,581600.0],["2021-04-08",33.6648,33.6895,33.0593,33.5536,647800.0],["2021-04-09",33.9737,34.1652,33.4486,33.881,670400.0],["2021-04-12",33.9057,34.5915,33.9057,34.5853,862600.0],["2021-04-13",34.3012,34.5297,33.2385,34.0355,774000.0],["2021-04-14",33.9861,34.8263,33.9119,34.3197,466400.0],["2021-04-15",34.5977,34.5977,33.9243,34.1096,507900.0],["2021-04-16",34.6348,34.9066,34.3011,34.5792,412300.0],["2021-04-19",34.1034,34.3567,32.9667,33.0408,773900.0],["2021-04-20",32.7504,32.9976,31.9164,32.8987,828900.0],["2021-04-21",32.5589,33.3868,32.318,33.2323,623700.0],["2021-04-22",33.2879,33.5042,32.4971,32.6948,761400.0],["2021-04-23",32.6578,33.949,32.4415,33.7204,753800.0],["2021-04-26",34.1096,34.7275,33.9799,34.1652,991700.0],["2021-04-27",34.9128,35.2032,33.3621,34.5668,1650600.0],["2021-04-28",34.6533,35.58,34.4865,35.2649,1407200.0],["2021-04-29",34.0293,34.5483,32.528,33.4238,3979000.0],["2021-04-30",33.8872,35.6233,33.7945,35.1352,6455800.0],["2021-05-03",35.6047,35.9075,34.6595,34.7027,2796400.0],["2021-05-04",34.4803,35.0055,34.1034,34.7769,1817200.0],["2021-05-05",34.9458,35.3086,34.3202,34.7393,1194300.0],["2021-05-06",35.0897,35.1898,34.0199,35.0334,1239900.0],["2021-05-07",34.6267,35.6777,34.6142,35.6402,732300.0],["2021-05-10",35.8404,36.222,34.8832,34.9395,788600.0],["2021-05-11",34.2389,34.7769,33.6758,34.1325,953800.0],["2021-05-12",34.2889,34.6142,32.7499,33.0127,1148000.0],["2021-05-13",33.0377,34.0574,32.9063,33.2254,1013500.0],["2021-05-14",33.6696,34.3264,33.5194,34.1325,768800.0],["2021-05-17",34.0387,34.2388,33.6445,34.1825,2248400.0],["2021-05-18",34.5391,34.658,33.7384,33.7446,612300.0],["2021-05-19",33.0064,33.9949,32.3683,33.9386,1012200.0],["2021-05-20",34.2514,34.3765,33.6696,33.8385,1366600.0],["2021-05-21",34.1951,34.7519,33.9198,34.0887,957600.0],["2021-05-24",34.389,34.6955,34.0825,34.5079,741300.0],["2021-05-25",34.6643,35.171,34.2639,34.364,993100.0],["2021-05-26",34.389,35.0334,34.389,34.902,599600.0],["2021-05-27",35.3149,36.0218,35.1335,36.003,993900.0],["2021-05-28",35.978,36.2408,35.3712,36.1845,1200900.0],["2021-06-01",36.6787,37.4294,36.6787,37.3731,1335500.0],["2021-06-02",37.5357,37.6609,36.8288,36.9164,1922000.0],["2021-06-03",36.7037,37.1166,36.1845,37.1103,695100.0],["2021-06-04",37.2605,37.4357,36.5974,37.029,726900.0],["2021-06-07",37.0978,37.3919,37.0415,37.1666,836700.0],["2021-06-08",36.9727,37.7109,36.6974,37.4982,1359000.0],["2021-06-09",37.6046,37.836,37.1604,37.4669,1473800.0],["2021-06-10",37.9299,37.9361,36.7287,36.8413,965500.0],["2021-06-11",37.0353,37.248,36.8163,37.0978,395200.0],["2021-06-14",37.1541,37.3418,36.8664,37.0666,813900.0],["2021-06-15",37.2292,37.8673,37.1479,37.5858,920900.0],["2021-06-16",37.5045,37.9111,37.2542,37.6546,1214400.0],["2021-06-17",37.8423,38.0863,35.8967,36.5661,1202300.0],["2021-06-18",35.8341,36.4535,35.39,35.4713,1327000.0],["2021-06-21",35.953,37.0415,35.953,36.9227,891900.0],["2021-06-22",36.9915,37.4106,36.5661,36.9852,1412900.0],["2021-06-23",36.9852,37.5795,36.9852,37.3355,571900.0],["2021-06-24",37.9924,38.0049,37.3168,37.8798,549500.0],["2021-06-25",38.0675,38.7244,37.9737,38.4366,1578900.0],["2021-06-28",38.4366,38.6431,37.273,37.4169,926700.0],["2021-06-29",37.6921,37.8235,37.1416,37.3481,868600.0],["2021-06-30",37.0353,37.7735,37.0353,37.4794,1012900.0],["2021-07-01",37.6921,38.2552,37.4732,37.8173,715100.0],["2021-07-02",38.1301,38.1301,37.6171,37.836,371800.0],["2021-07-06",37.5983,37.6609,36.6411,37.1854,782600.0],["2021-07-07",36.8914,37.5107,36.8539,37.2417,465000.0],["2021-07-08",36.2908,37.2355,35.8529,36.7475,692400.0],["2021-07-09",37.5358,38.1989,37.4294,38.0675,618400.0],["2021-07-12",38.0675,38.6305,37.6421,38.6243,866200.0],["2021-07-13",38.6243,38.6243,37.6921,37.7484,716600.0],["2021-07-14",37.7922,38.4741,37.1479,37.3981,687300.0],["2021-07-15",37.1291,37.6921,37.004,37.5608,469900.0],["2021-07-16",37.8173,37.836,37.0353,37.1229,466300.0],["2021-07-19",36.2032,36.2971,35.3336,36.003,930600.0],["2021-07-20",35.9718,37.5295,35.8904,37.2542,1274800.0],["2021-07-21",37.6734,38.3115,37.6734,38.1676,1009900.0],["2021-07-22",39.1373,39.5314,36.5974,37.273,2243700.0],["2021-07-23",37.8923,38.5367,37.8485,38.4804,1737400.0],["2021-07-26",38.4804,39.1748,37.3919,37.6671,2067900.0],["2021-07-27",37.3356,38.2176,37.2104,38.0863,1033100.0],["2021-07-28",38.2177,38.324,37.4732,37.9924,952000.0],["2021-07-29",38.4929,38.9058,38.2176,38.4303,1114200.0],["2021-07-30",37.3356,38.2176,37.2667,38.1613,5346100.0],["2021-08-02",38.7869,38.9934,37.9486,37.9737,2234400.0],["2021-08-03",38.1613,38.4053,37.1291,38.08,1832000.0],["2021-08-04",38.0425,38.7431,37.3606,38.2739,2735900.0],["2021-08-05",38.7912,39.3688,38.5896,39.1942,1369800.0],["2021-08-06",39.4091,39.8256,38.9927,39.4159,858000.0],["2021-08-09",39.1337,39.4024,38.6904,39.1673,2086800.0],["2021-08-10",39.4494,40.101,39.2278,40.0674,1306900.0],["2021-08-11",40.1547,40.6451,39.9129,40.101,1503400.0],["2021-08-12",38.9591,39.342,38.7307,38.9524,3532800.0],["2021-08-13",39.174,39.2815,38.5964,38.7777,2006100.0],["2021-08-16",38.5359,39.08,38.2605,38.8046,1361800.0],["2021-08-17",38.3546,38.6635,37.8306,38.2739,1607100.0],["2021-08-18",38.0993,38.3814,37.5552,37.8978,1323300.0],["2021-08-19",37.3739,37.965,36.7693,36.991,1546100.0],["2021-08-20",36.9238,37.4142,36.5006,37.2664,1820600.0],["2021-08-23",37.4746,37.7231,37.2865,37.5351,948100.0],["2021-08-24",37.6963,38.2269,37.6493,38.0993,1095900.0],["2021-08-25",38.2001,38.8516,37.8642,38.4217,1153500.0],["2021-08-26",38.5426,38.8382,38.0724,38.3747,1595900.0],["2021-08-27",38.3747,39.7517,38.3747,39.7517,1680400.0],["2021-08-30",39.7987,39.7987,38.6098,38.6232,863500.0],["2021-08-31",38.5494,39.1673,38.3143,38.8449,1214400.0],["2021-09-01",38.8248,39.0061,38.1195,38.1866,2202400.0],["2021-09-02",38.3344,38.771,37.7299,38.771,1141600.0],["2021-09-03",38.7106,38.7106,37.9851,38.1866,665400.0],["2021-09-07",38.1463,38.5897,37.797,37.8172,930700.0],["2021-09-08",37.7836,37.8642,37.3201,37.7635,1213600.0],["2021-09-09",37.6627,38.6501,37.6627,38.106,858900.0],["2021-09-10",38.4419,38.5493,37.4343,37.4948,695300.0],["2021-09-13",37.6493,37.9717,37.0917,37.9515,1020200.0],["2021-09-14",37.8642,38.0859,36.8902,37.0313,937700.0],["2021-09-15",37.2194,37.8575,36.9507,37.7433,847400.0],["2021-09-16",37.8306,38.1396,37.253,37.2933,663300.0],["2021-09-17",37.2194,37.7702,37.0783,37.3,1489700.0],["2021-09-20",36.2454,36.7424,35.9498,36.7021,1282300.0],["2021-09-21",37.0716,37.1052,36.42,36.8029,500000.0],["2021-09-22",37.2664,37.8239,37.2462,37.4276,631000.0],["2021-09-23",37.7836,38.4284,37.7097,38.3478,701600.0],["2021-09-24",38.1799,38.5829,37.9582,38.3881,643900.0],["2021-09-27",38.6165,39.174,38.6165,39.1002,731800.0],["2021-09-28",38.9188,39.2949,38.2001,38.3075,714900.0],["2021-09-29",38.4822,38.4889,37.4007,37.4276,905000.0],["2021-09-30",37.6358,37.7635,37.1052,37.1656,1141700.0],["2021-10-01",37.3873,38.4352,37.0716,38.3143,773000.0],["2021-10-04",38.3143,39.2143,38.153,38.4284,1040800.0],["2021-10-05",38.6568,39.1203,38.0254,38.4217,1030700.0],["2021-10-06",38.0523,38.4486,37.5082,38.2874,751000.0],["2021-10-07",38.5829,38.8113,38.1329,38.3546,899900.0],["2021-10-08",38.7173,38.8852,38.0926,38.1329,1054400.0],["2021-10-11",38.4553,38.6165,37.9381,38.0724,1060600.0],["2021-10-12",38.1396,38.5762,37.9784,38.4352,1075000.0],["2021-10-13",38.4889,38.5628,37.8709,38.321,1344300.0],["2021-10-14",38.7643,39.174,38.3546,39.0195,948200.0],["2021-10-15",39.4965,40.0405,39.2882,39.6778,971300.0],["2021-10-18",39.4226,40.2353,39.1405,39.745,1762700.0],["2021-10-19",39.8861,40.0674,39.5972,39.7853,1044300.0],["2021-10-20",39.5636,40.5578,39.1942,40.4973,1726600.0],["2021-10-21",39.6308,39.9667,36.729,37.1791,4347100.0],["2021-10-22",37.4007,38.0926,35.876,36.0506,2762800.0],["2021-10-25",36.2387,36.8499,36.1379,36.3596,1337300.0],["2021-10-26",37.5955,37.9515,36.8298,37.2597,6761900.0],["2021-10-27",36.944,37.1253,35.0229,35.2647,3975200.0],["2021-10-28",35.614,35.9297,35.0833,35.399,3064900.0],["2021-10-29",35.7618,36.0909,35.3722,35.4729,2016200.0],["2021-11-01",35.8133,36.5076,35.8133,36.249,2373300.0],["2021-11-02",36.1332,36.2013,35.5342,35.7384,1416100.0],["2021-11-03",35.575,36.7255,35.575,36.4736,1134000.0],["2021-11-04",36.3715,36.7119,35.6499,35.8882,758600.0],["2021-11-05",36.4191,36.7595,36.2353,36.249,1211100.0],["2021-11-08",36.4804,36.7935,36.0992,36.4191,1050700.0],["2021-11-09",36.1673,36.5213,35.8814,36.4191,944400.0],["2021-11-10",36.3715,37.1884,36.3715,36.7323,887200.0],["2021-11-11",36.7391,37.1816,36.7391,36.9978,690600.0],["2021-11-12",36.9978,37.0999,36.3307,36.5553,1102500.0],["2021-11-15",36.5008,36.6846,35.8201,35.9154,1391800.0],["2021-11-16",35.9086,35.9426,34.8603,34.8739,1825200.0],["2021-11-17",34.7854,35.0373,34.4586,34.7309,1577400.0],["2021-11-18",34.6424,34.8126,33.7507,34.3293,1645400.0],["2021-11-19",34.1863,34.2068,33.315,33.6009,2084000.0],["2021-11-22",34.0638,34.1455,33.4784,33.8664,1229900.0],["2021-11-23",33.9753,34.9011,33.88,34.7582,1432300.0],["2021-11-24",34.6424,35.3027,34.4586,34.7922,925600.0],["2021-11-26",33.8936,34.2544,33.3218,34.0774,945800.0],["2021-11-29",34.4654,34.5812,33.7575,34.4314,1992500.0],["2021-11-30",33.9889,34.4859,33.4375,33.8936,2826600.0],["2021-12-01",34.6084,35.1053,34.2136,34.622,4185100.0],["2021-12-02",34.3701,35.6227,34.1863,35.1938,1853100.0],["2021-12-03",35.2755,35.3436,34.1727,34.5812,1448000.0],["2021-12-06",34.8875,35.8746,34.7173,34.9283,1585100.0],["2021-12-07",35.33,36.1128,34.8671,35.0781,1335900.0],["2021-12-08",35.0577,35.2755,34.7786,35.01,1051200.0],["2021-12-09",34.7582,34.9351,34.445,34.4654,993700.0],["2021-12-10",34.6152,34.7718,34.2068,34.6152,784300.0],["2021-12-13",34.411,34.7377,33.8596,33.8664,953900.0],["2021-12-14",34.2272,35.0849,34.1455,34.234,1840100.0],["2021-12-15",34.268,34.8126,33.6077,34.6492,1275700.0],["2021-12-16",34.8535,35.1121,33.8324,34.0842,1324100.0],["2021-12-17",33.7439,33.8596,33.0972,33.7371,2080300.0],["2021-12-20",33.2061,33.2061,32.0012,32.6002,1879900.0],["2021-12-21",32.8929,33.7915,32.8453,33.7575,1169500.0],["2021-12-22",33.8392,34.3769,33.7303,34.2068,1113300.0],["2021-12-23",34.3769,34.622,34.0706,34.1523,703500.0],["2021-12-27",34.1659,34.2748,33.6758,34.1727,1380800.0],["2021-12-28",34.023,34.6016,34.023,34.2612,790700.0],["2021-12-29",34.3225,34.4927,34.0638,34.2204,572000.0],["2021-12-30",34.3429,34.7173,34.2,34.2068,488900.0],["2021-12-31",34.0366,34.3565,33.9753,34.0638,519600.0],["2022-01-03",34.3429,34.9828,34.268,34.3906,764600.0],["2022-01-04",34.765,35.7384,34.6492,35.5818,1298700.0],["2022-01-05",35.6431,35.9358,34.9215,35.0373,1574400.0],["2022-01-06",35.5138,35.9426,35.2074,35.7248,825900.0],["2022-01-07",35.7384,36.5349,35.7248,36.1673,1528200.0],["2022-01-10",36.6302,37.1611,36.1332,36.7527,1707800.0],["2022-01-11",36.9978,37.2973,36.7731,37.1952,1248300.0],["2022-01-12",37.2973,37.6717,36.9501,37.0931,1203400.0],["2022-01-13",37.1884,37.7806,37.0863,37.202,879300.0],["2022-01-14",36.5485,37.2973,36.2353,37.2633,1545300.0],["2022-01-18",37.3109,37.5355,36.283,36.6097,1363400.0],["2022-01-19",36.5553,36.8344,35.0781,35.1121,1227100.0],["2022-01-20",35.0577,36.0924,34.7037,35.1257,844000.0],["2022-01-21",34.7377,35.0577,34.3565,34.6628,1526300.0],["2022-01-24",34.0366,34.6765,33.3082,34.622,1878500.0],["2022-01-25",34.268,36.1877,34.1727,35.6771,1535500.0],["2022-01-26",36.0924,36.1741,35.0236,35.3504,1167100.0],["2022-01-27",35.7044,35.9154,33.914,34.268,1276000.0],["2022-01-28",34.1727,34.7105,33.8119,34.4654,1537800.0],["2022-01-31",34.1183,35.2415,34.0502,35.1666,981500.0],["2022-02-01",35.2006,35.5886,34.7377,35.5002,1300500.0],["2022-02-02",35.398,35.541,34.4654,35.4117,1605000.0],["2022-02-03",35.3164,36.0992,34.3906,35.1598,2216100.0],["2022-02-04",34.976,36.2626,34.8262,35.8882,1174400.0],["2022-02-07",36.249,36.7935,36.0039,36.4804,1780900.0],["2022-02-08",36.7595,37.1748,36.3987,37.0931,1002300.0],["2022-02-09",37.1679,37.59,36.7799,36.882,1341600.0],["2022-02-10",36.8276,37.413,36.2626,36.46,1383600.0],["2022-02-11",36.2659,37.2847,35.8501,36.2105,1270700.0],["2022-02-14",36.1758,36.6194,35.8224,36.0719,1118700.0],["2022-02-15",36.4461,37.1184,36.4392,37.0075,856500.0],["2022-02-16",36.8204,37.4302,36.7233,37.056,673400.0],["2022-02-17",36.8689,36.9382,35.7878,36.0372,811000.0],["2022-02-18",35.9264,36.4669,35.9056,36.4045,1689600.0],["2022-02-22",36.2867,36.7233,35.3096,35.5452,852900.0],["2022-02-23",35.8432,35.9957,34.6928,34.7967,721300.0],["2022-02-24",33.4938,34.3463,33.085,34.1314,1835700.0],["2022-02-25",34.4987,35.6977,34.4017,35.5521,1704800.0],["2022-02-28",34.8314,35.3581,34.8314,35.3304,985500.0],["2022-03-01",35.0393,35.1363,32.884,32.9464,1648700.0],["2022-03-02",33.2582,33.7849,32.9879,33.4938,1590900.0],["2022-03-03",33.7364,33.9374,32.288,32.7523,1487100.0],["2022-03-04",32.2118,32.3434,31.2762,32.0524,1315600.0],["2022-03-07",31.7197,31.893,30.0426,30.1465,2158600.0],["2022-03-08",30.3822,30.597,29.1971,29.3357,2582600.0],["2022-03-09",30.493,31.0475,30.195,30.2851,1288300.0],["2022-03-10",30.0218,30.1465,29.405,30.0842,1402700.0],["2022-03-11",30.493,30.597,29.7584,29.7584,1197000.0],["2022-03-14",30.0703,30.6594,29.4812,29.7792,1098900.0],["2022-03-15",29.7377,30.7911,29.6545,29.9456,1256100.0],["2022-03-16",30.396,31.6989,30.2644,30.9227,1703400.0],["2022-03-17",30.3614,31.2623,30.2713,31.2554,1010300.0],["2022-03-18",31.0613,32.3226,30.8326,32.2603,2388200.0],["2022-03-21",32.3365,32.6414,31.491,31.7336,1209100.0],["2022-03-22",32.0939,32.6553,31.886,32.3088,982400.0],["2022-03-23",32.2256,32.3919,31.5049,31.5534,896700.0],["2022-03-24",31.692,32.3504,31.5395,32.3365,1235400.0],["2022-03-25",32.4335,32.6899,32.2464,32.5929,1545100.0],["2022-03-28",32.5028,32.5028,31.7128,32.4058,914800.0],["2022-03-29",32.9533,33.279,32.7939,33.1889,1370600.0],["2022-03-30",32.9464,33.2582,32.6899,32.9671,1762200.0],["2022-03-31",32.9671,33.6255,32.8563,32.8563,1462600.0],["2022-04-01",33.1681,33.48,32.8978,33.2721,1300100.0],["2022-04-04",33.2721,33.48,32.9741,33.4245,1350400.0],["2022-04-05",33.3899,33.6671,32.5652,32.5929,1282000.0],["2022-04-06",32.3711,32.7592,32.1702,32.4058,1353300.0],["2022-04-07",32.2741,32.4197,31.0683,31.5118,1492400.0],["2022-04-08",31.7197,32.6414,31.4771,32.1563,1296600.0],["2022-04-11",31.9623,32.6068,31.7128,31.9969,1065700.0],["2022-04-12",32.0177,32.5929,31.8306,31.9692,847500.0],["2022-04-13",31.8237,32.2464,31.6296,32.1286,723500.0],["2022-04-14",32.2187,32.3642,31.9207,31.9484,739600.0],["2022-04-18",31.7821,33.1612,31.7821,32.7107,1257700.0],["2022-04-19",32.8216,34.6373,32.7731,34.5611,1548800.0],["2022-04-20",34.6512,35.2056,34.374,34.575,951100.0],["2022-04-21",34.873,35.1779,33.8334,33.8819,1029300.0],["2022-04-22",33.6602,33.7225,32.5236,32.5998,949200.0],["2022-04-25",32.1424,32.9256,31.3108,32.7939,1481200.0],["2022-04-26",32.5028,32.8632,31.6157,31.6435,996300.0],["2022-04-27",31.5326,31.9207,30.9712,30.992,997100.0],["2022-04-28",31.193,32.3018,31.193,32.288,1426800.0],["2022-04-29",31.983,33.4592,31.789,31.8306,1655500.0],["2022-05-02",31.9484,32.482,31.5534,32.4404,1330900.0],["2022-05-03",32.5583,33.376,32.2949,33.085,1236300.0],["2022-05-04",33.085,34.4225,32.9464,34.3324,1585500.0],["2022-05-05",33.9027,34.2354,32.6622,32.9325,1182500.0],["2022-05-06",32.7911,33.1941,31.5111,31.6667,1232800.0],["2022-05-09",31.1787,31.5323,30.514,30.7474,1784100.0],["2022-05-10",30.8959,31.0656,28.2087,28.4632,3168800.0],["2022-05-11",29.333,29.9907,28.4279,28.6542,2151400.0],["2022-05-12",28.2864,29.029,27.551,28.8097,2373900.0],["2022-05-13",29.234,30.6271,29.234,29.9341,1465000.0],["2022-05-16",29.8422,30.2524,29.3613,29.7998,882200.0],["2022-05-17",30.6342,31.398,30.2948,31.3555,1053500.0],["2022-05-18",30.811,31.3838,29.7573,29.8705,1492200.0],["2022-05-19",29.4179,30.0331,28.8946,29.0855,1502400.0],["2022-05-20",29.3401,29.4957,27.9258,28.9724,1390300.0],["2022-05-23",29.7008,30.2665,29.2553,29.7503,1033100.0],["2022-05-24",29.5452,29.5806,28.3218,29.0997,1174300.0],["2022-05-25",28.8875,29.821,28.8875,29.5381,909500.0],["2022-05-26",29.7998,30.6625,29.7998,30.316,1555800.0],["2022-05-27",30.514,31.2919,30.514,31.2848,787200.0],["2022-05-31",30.9029,31.3626,30.7615,31.1575,1975800.0],["2022-06-01",31.1434,31.3909,29.7432,30.415,1348200.0],["2022-06-02",30.5847,31.1646,30.4009,31.1222,839400.0],["2022-06-03",30.9312,30.9666,30.1463,30.4999,701500.0],["2022-06-06",30.7544,30.8888,30.3726,30.5847,931400.0],["2022-06-07",30.2311,31.1787,30.2311,31.1575,1007700.0],["2022-06-08",30.7615,30.9454,30.2099,30.3443,668400.0],["2022-06-09",30.2382,30.2948,29.531,29.5735,1142000.0],["2022-06-10",28.8522,29.2977,27.9894,28.1804,1569100.0],["2022-06-13",27.4378,27.7773,26.3418,26.4832,2141600.0],["2022-06-14",26.6175,26.865,26.1579,26.3559,1021000.0],["2022-06-15",26.7448,27.0418,26.1932,26.6741,1414800.0],["2022-06-16",25.9033,25.9952,24.1991,24.7011,2750900.0],["2022-06-17",24.4183,26.0306,24.4183,25.8397,2452800.0],["2022-06-21",26.6529,26.7307,25.7053,25.8114,1436300.0],["2022-06-22",25.4012,26.066,25.1962,25.9104,1730000.0],["2022-06-23",25.9599,26.6105,25.9457,26.4408,1586700.0],["2022-06-24",26.7448,27.6005,26.7165,27.3389,1852700.0],["2022-06-27",27.6854,27.7278,27.1903,27.4096,968500.0],["2022-06-28",27.6288,28.1804,27.1408,27.353,1120200.0],["2022-06-29",26.9994,27.1762,26.462,26.7519,833000.0],["2022-06-30",26.0942,26.957,26.0377,26.4337,1129300.0],["2022-07-01",26.3205,27.2893,26.3135,27.2328,726700.0],["2022-07-05",26.6246,27.3954,26.4125,27.3459,1308900.0],["2022-07-06",27.3459,27.8551,26.8297,27.0348,1048300.0],["2022-07-07",27.3884,27.8127,27.2116,27.5722,696700.0],["2022-07-08",27.6146,27.7985,27.0984,27.4449,551000.0],["2022-07-11",27.1762,27.7136,27.1691,27.4449,910700.0],["2022-07-12",27.4449,27.9965,27.2964,27.4803,956500.0],["2022-07-13",26.5185,27.2257,26.1367,27.155,1717400.0],["2022-07-14",26.5822,27.0136,26.4478,26.7943,1329500.0],["2022-07-15",27.3742,28.1167,26.858,28.0672,970400.0],["2022-07-18",28.3642,29.128,28.3642,28.6542,1595500.0],["2022-07-19",28.9229,29.5947,28.8805,29.5381,1056300.0],["2022-07-20",29.4038,29.8634,29.1492,29.821,835200.0],["2022-07-21",29.6159,30.0473,28.937,29.3118,889500.0],["2022-07-22",29.4108,29.6866,28.8734,29.1987,889400.0],["2022-07-25",29.2835,29.2835,28.9017,29.0785,934500.0],["2022-07-26",28.7673,28.9441,27.2328,27.3389,1583900.0],["2022-07-27",27.5934,28.2087,27.5227,28.1097,1294500.0],["2022-07-28",26.2781,26.5893,25.3376,26.3488,4012600.0],["2022-07-29",26.3135,26.7236,25.7477,26.3064,2028200.0],["2022-08-01",26.165,27.3742,25.9316,27.3389,2071800.0],["2022-08-02",27.4096,27.4449,26.5044,26.5256,1437300.0],["2022-08-03",26.9075,27.1974,26.6458,27.0701,1031700.0],["2022-08-04",27.1408,27.1408,26.5185,26.7165,1030600.0],["2022-08-05",26.6295,26.8616,26.216,26.4844,1328900.0],["2022-08-08",26.5787,27.529,26.5352,26.5425,1100400.0],["2022-08-09",26.4772,26.4844,25.7373,26.0419,958400.0],["2022-08-10",26.5932,27.4202,26.5932,27.3259,1476000.0],["2022-08-11",27.529,28.4285,27.5217,28.414,1510200.0],["2022-08-12",28.7912,28.9798,28.5155,28.9363,1141900.0],["2022-08-15",28.6026,28.8928,28.4357,28.7912,710800.0],["2022-08-16",28.871,29.2917,28.5083,29.1539,1095700.0],["2022-08-17",28.6098,28.7839,28.0078,28.1819,872500.0],["2022-08-18",28.073,28.4793,27.9207,28.3269,799300.0],["2022-08-19",28.0078,28.044,27.4782,27.4855,747500.0],["2022-08-22",26.9777,26.9849,26.3393,26.4191,869500.0],["2022-08-23",26.4191,26.9269,26.4119,26.702,651700.0],["2022-08-24",26.702,27.0938,26.586,26.8761,879800.0],["2022-08-25",27.101,27.4347,26.9269,27.4347,870500.0],["2022-08-26",27.6088,27.6378,26.4119,26.4772,943500.0],["2022-08-29",26.2958,26.3466,25.8606,25.9984,1110200.0],["2022-08-30",26.2088,26.274,25.6212,25.7155,916800.0],["2022-08-31",25.7735,25.8751,25.3093,25.3383,1167800.0],["2022-09-01",25.2077,25.2802,24.4533,25.0699,1100700.0],["2022-09-02",25.4108,25.8461,25.1642,25.273,1488100.0],["2022-09-06",25.3891,25.6575,24.4751,24.9466,1395600.0],["2022-09-07",24.9321,25.8098,24.903,25.7953,1119100.0],["2022-09-08",25.5486,26.4264,25.4471,26.3974,811400.0],["2022-09-09",26.7238,27.2751,26.6077,27.2388,780700.0],["2022-09-12",27.558,28.0876,27.3476,27.5,938200.0],["2022-09-13",26.6077,26.8979,25.5994,25.6937,1260600.0],["2022-09-14",25.9331,26.1,25.0481,25.1642,1767400.0],["2022-09-15",25.3528,26.2015,25.3165,25.8098,1569600.0],["2022-09-16",25.4398,25.5632,24.9611,25.4181,2609000.0],["2022-09-19",25.0264,25.5196,25.0264,25.4979,1212900.0],["2022-09-20",25.1642,25.3528,24.0906,24.5403,2093900.0],["2022-09-21",24.8232,25.0336,23.6916,23.7206,1616700.0],["2022-09-22",23.5756,23.6626,22.2191,22.6253,2608600.0],["2022-09-23",22.19,22.5165,21.7838,22.4657,2935600.0],["2022-09-26",22.1973,22.6253,21.1745,21.189,2558600.0],["2022-09-27",21.5662,21.8273,20.8916,21.0874,1642800.0],["2022-09-28",21.247,22.0522,21.0947,21.8056,1289300.0],["2022-09-29",21.4646,21.6968,20.8698,21.5444,1224100.0],["2022-09-30",21.617,21.9724,21.3268,21.4139,1261100.0],["2022-10-03",21.9071,22.7994,21.3776,22.5455,1806300.0],["2022-10-04",22.9445,23.931,22.9445,23.9165,1544800.0],["2022-10-05",23.3144,23.8875,22.9227,23.8149,1134100.0],["2022-10-06",23.5465,23.873,23.2491,23.7061,858800.0],["2022-10-07",23.2927,23.416,22.7341,22.7849,940300.0],["2022-10-10",23.0097,23.1548,22.6325,22.7268,685100.0],["2022-10-11",22.5818,23.5248,22.5455,23.0968,912200.0],["2022-10-12",23.1403,23.6481,22.8502,23.3434,655000.0],["2022-10-13",22.7776,24.4751,22.3786,24.3082,1115500.0],["2022-10-14",24.758,25.0771,23.6699,23.7642,1121600.0],["2022-10-17",24.3953,24.5839,23.7787,24.1124,1630200.0],["2022-10-18",24.6056,24.6782,23.1113,23.2709,2197200.0],["2022-10-19",22.8284,22.9952,21.6968,21.7766,2522200.0],["2022-10-20",21.8056,22.5963,21.4719,21.8999,1483000.0],["2022-10-21",21.7983,22.4512,21.218,22.4294,1399900.0],["2022-10-24",22.4875,22.7123,21.9942,22.4004,1280900.0],["2022-10-25",22.3786,23.8077,22.3786,23.5756,1349500.0],["2022-10-26",23.7497,24.0471,23.503,23.6191,1584400.0],["2022-10-27",24.874,27.2896,24.7725,25.9621,3172100.0],["2022-10-28",25.701,28.0078,25.701,27.7249,2728200.0],["2022-10-31",27.442,28.2834,27.2533,27.9715,2426900.0],["2022-11-01",28.2181,28.7622,28.2036,28.5083,1663100.0],["2022-11-02",28.2979,28.7839,27.6451,27.8772,1124200.0],["2022-11-03",27.3114,27.3477,26.2015,26.8761,2592500.0],["2022-11-04",27.1963,27.8812,27.025,27.5164,836500.0],["2022-11-07",27.7249,28.6257,27.6206,28.6108,905700.0],["2022-11-08",28.6406,28.9533,27.9929,28.3949,989300.0],["2022-11-09",27.8886,27.978,27.3898,27.5164,768400.0],["2022-11-10",28.8863,30.8145,28.8341,30.5241,2206100.0],["2022-11-11",30.74,31.8493,30.5167,31.2984,1488400.0],["2022-11-14",30.9038,30.9857,28.3056,28.4172,1691400.0],["2022-11-15",29.3106,29.4149,28.3875,28.4321,1153500.0],["2022-11-16",28.4321,28.6629,27.1739,27.643,1822200.0],["2022-11-17",26.958,27.3228,26.5486,27.3228,706800.0],["2022-11-18",27.9259,28.0078,26.9283,27.3898,1066300.0],["2022-11-21",27.2633,28.045,27.1814,27.8961,1176500.0],["2022-11-22",28.1269,28.5587,28.1269,28.3204,796800.0],["2022-11-23",28.2981,28.6555,28.0524,28.4842,499300.0],["2022-11-25",28.2832,28.7671,28.2832,28.715,225200.0],["2022-11-28",28.246,28.4545,27.8514,28.1343,634100.0],["2022-11-29",28.2609,28.983,28.1864,28.849,680400.0],["2022-11-30",28.8342,29.3404,28.045,29.3032,1209800.0],["2022-12-01",29.3702,29.467,28.916,29.3627,847900.0],["2022-12-02",28.9086,29.5935,28.6629,29.4,561800.0],["2022-12-05",28.8937,29.2213,28.4619,28.5661,667700.0],["2022-12-06",28.6629,29.0724,27.7323,28.1641,1291400.0],["2022-12-07",27.9408,28.3204,27.3154,27.3452,890900.0],["2022-12-08",27.3973,27.8216,27.0623,27.1516,1031200.0],["2022-12-09",26.8836,27.3973,26.7496,27.1963,715000.0],["2022-12-12",27.1516,27.6057,26.8464,27.4941,674100.0],["2022-12-13",28.6852,28.8341,27.1367,27.4792,1677800.0],["2022-12-14",27.3601,27.4717,26.3327,26.5411,1455300.0],["2022-12-15",26.0795,26.4964,25.5286,26.3773,988700.0],["2022-12-16",25.9827,26.1614,25.0149,25.4765,1556500.0],["2022-12-19",25.3127,25.469,24.2779,24.7246,1570500.0],["2022-12-20",24.6278,24.8362,24.1736,24.7246,1593400.0],["2022-12-21",25.1117,25.6031,25.1117,25.2978,952300.0],["2022-12-22",24.8958,24.9851,23.8014,24.4565,1621000.0],["2022-12-23",24.5161,24.8139,24.263,24.7469,1193400.0],["2022-12-27",24.8437,25.0596,24.5608,24.7246,1421800.0],["2022-12-28",24.7916,25.0447,23.8907,23.9279,1381900.0],["2022-12-29",24.0396,24.9553,23.9503,24.8362,1120700.0],["2022-12-30",24.4789,24.8139,24.4119,24.799,917100.0],["2023-01-03",25.0819,25.469,24.4491,24.6278,1419100.0],["2023-01-04",25.0224,25.9083,24.7841,25.7594,1097900.0],["2023-01-05",25.3425,25.6626,24.8213,25.6254,960500.0],["2023-01-06",25.4467,26.8166,25.3276,26.757,1608500.0],["2023-01-09",27.1069,27.4643,26.8836,27.0474,1263800.0],["2023-01-10",26.9878,28.2311,26.9059,28.1864,1294200.0],["2023-01-11",28.3279,29.1319,28.3205,28.9309,1476100.0],["2023-01-12",29.1096,29.4521,28.4991,28.9309,1572900.0],["2023-01-13",28.447,28.9086,28.38,28.6629,1087800.0],["2023-01-17",28.7076,29.5116,28.7076,29.4,1897700.0],["2023-01-18",29.3627,29.8318,28.8416,28.9384,805000.0],["2023-01-19",28.2907,28.7225,27.4196,28.581,1176300.0],["2023-01-20",28.8565,30.2636,28.8565,30.1519,2524400.0],["2023-01-23",30.2263,30.8964,30.0328,30.8741,1777100.0],["2023-01-24",30.6358,31.1719,30.4125,30.7028,1048100.0],["2023-01-25",30.4646,31.9387,30.3455,31.9163,1586800.0],["2023-01-26",32.0131,32.1918,31.3133,31.8866,1297600.0],["2023-01-27",32.0131,32.363,31.894,31.9834,1695300.0],["2023-01-30",31.5962,32.0206,31.3356,31.4026,1127300.0],["2023-01-31",31.6334,32.1546,31.2016,32.1174,2512600.0],["2023-02-01",31.3803,32.7427,30.9932,32.3184,1276900.0],["2023-02-02",32.6981,33.4872,32.5641,32.8916,2480900.0],["2023-02-03",32.2141,33.3309,32.1099,32.5566,1581400.0],["2023-02-06",32.2365,32.363,31.2761,31.4994,1567000.0],["2023-02-07",32.0206,34.9688,31.8047,34.8422,3935900.0],["2023-02-08",34.6188,34.8347,33.7627,34.254,1313500.0],["2023-02-09",34.8943,34.9836,33.6882,33.8669,1551700.0],["2023-02-10",33.6138,34.0977,33.5617,33.7999,922400.0],["2023-02-13",33.7999,34.254,33.4947,34.1349,986700.0],["2023-02-14",33.919,34.4253,33.45,34.1424,1701500.0],["2023-02-15",33.8744,34.4551,33.6882,34.2987,1884000.0],["2023-02-16",33.8421,34.6488,33.7127,33.8041,1189300.0],["2023-02-17",33.4997,34.0628,33.4083,33.8725,2392300.0],["2023-02-21",33.2713,33.5225,32.693,32.9441,1203600.0],["2023-02-22",33.3018,33.4236,32.7539,32.9517,878300.0],["2023-02-23",33.2713,33.5073,32.5103,33.0735,745200.0],["2023-02-24",32.4495,33.3246,32.4266,33.2866,934500.0],["2023-02-27",33.6519,33.6519,32.7234,33.1344,1226600.0],["2023-02-28",33.142,33.4768,32.7539,32.7919,1381000.0],["2023-03-01",32.7234,33.2714,32.6321,32.9517,962500.0],["2023-03-02",32.5179,32.9517,32.381,32.9213,772100.0],["2023-03-03",33.2029,33.2409,32.8071,33.1268,1161700.0],["2023-03-06",33.1496,33.2942,32.4342,32.5179,1279200.0],["2023-03-07",32.5712,32.9669,32.0461,32.1983,1163800.0],["2023-03-08",32.3429,32.419,31.6656,31.833,968700.0],["2023-03-09",31.8559,32.1298,30.2045,30.2578,1692100.0],["2023-03-10",29.8088,30.0371,28.751,29.101,2220200.0],["2023-03-13",28.0052,28.1802,26.9397,27.1452,3030400.0],["2023-03-14",28.1878,28.7738,27.0006,27.3279,1864100.0],["2023-03-15",26.4146,26.955,25.8819,26.3994,1659600.0],["2023-03-16",25.7602,27.0235,24.9535,27.0082,2388000.0],["2023-03-17",26.6049,26.643,25.5928,25.7678,1942200.0],["2023-03-20",26.2092,26.9169,26.0113,26.2396,1511300.0],["2023-03-21",27.1681,27.4496,26.9398,27.1833,1380700.0],["2023-03-22",27.0387,27.3279,26.1787,26.194,1180700.0],["2023-03-23",26.2853,26.8789,25.6536,26.057,1171000.0],["2023-03-24",25.6613,26.2016,25.0296,26.1331,1494700.0],["2023-03-27",27.0082,27.1452,26.4908,26.8713,1634400.0],["2023-03-28",26.8636,27.404,26.643,27.1985,978900.0],["2023-03-29",27.7388,27.8073,27.2442,27.7845,848100.0],["2023-03-30",28.0052,28.2106,27.4116,27.6094,1058300.0],["2023-03-31",27.8986,28.2563,27.6932,28.2183,587900.0],["2023-04-03",28.2182,28.4694,27.716,28.0889,892800.0],["2023-04-04",28.2867,28.4161,27.2441,27.7312,770300.0],["2023-04-05",27.1833,27.5486,27.0158,27.4801,813600.0],["2023-04-06",27.5562,27.6399,27.1224,27.2365,835100.0],["2023-04-10",27.2365,27.754,27.0691,27.5714,927800.0],["2023-04-11",27.9443,28.4846,27.7388,28.3552,751200.0],["2023-04-12",28.5835,28.6901,28.1421,28.4542,619200.0],["2023-04-13",28.6064,28.7357,28.2791,28.5759,406900.0],["2023-04-14",28.9412,29.1847,28.3781,28.7129,585300.0],["2023-04-17",28.5531,28.9564,28.3476,28.9564,655500.0],["2023-04-18",28.8803,29.2152,28.6748,29.1695,701700.0],["2023-04-19",29.0325,29.8468,28.8575,29.7327,616200.0],["2023-04-20",29.2989,29.4663,29.0021,29.4359,594900.0],["2023-04-21",29.4206,29.4891,28.9336,29.238,999900.0],["2023-04-24",29.2456,29.7022,29.1847,29.3826,1335300.0],["2023-04-25",28.9184,29.6033,28.5988,29.3978,1527600.0],["2023-04-26",29.3141,29.6565,28.6901,29.1999,1331600.0],["2023-04-27",29.5576,29.8087,29.1238,29.5881,752600.0],["2023-04-28",29.3826,29.8925,29.1619,29.1999,1182600.0],["2023-05-01",29.3521,29.6946,29.1695,29.6109,1124400.0],["2023-05-02",29.4739,29.4891,27.853,28.1574,1268700.0],["2023-05-03",28.1498,28.4313,27.5181,27.5866,1096500.0],["2023-05-04",27.2266,27.3988,26.3501,26.8431,1274000.0],["2023-05-05",27.5631,28.0875,27.4301,27.9857,620200.0],["2023-05-08",28.197,28.2909,27.6336,28.0014,604200.0],["2023-05-09",27.6023,28.6196,27.5162,28.4083,1034500.0],["2023-05-10",28.8388,28.8388,27.5475,28.0562,752600.0],["2023-05-11",27.7588,27.8918,27.4379,27.751,608300.0],["2023-05-12",27.8762,28.0483,27.5318,27.8136,503300.0],["2023-05-15",27.8762,28.557,27.837,28.3927,767300.0],["2023-05-16",28.3457,28.6901,27.7431,27.7901,468500.0],["2023-05-17",28.1501,29.0501,27.837,28.8935,1148800.0],["2023-05-18",28.9405,29.5509,28.6588,29.4883,874700.0],["2023-05-19",29.6292,29.6292,28.604,28.917,661900.0],["2023-05-22",28.9718,29.3788,28.7527,29.2692,502300.0],["2023-05-23",29.2848,29.9657,29.1909,29.4883,614000.0],["2023-05-24",29.2379,29.4022,28.7214,28.9875,525700.0],["2023-05-25",28.9875,29.3709,28.7527,29.1596,414000.0],["2023-05-26",29.1361,29.8561,29.1127,29.7387,371800.0],["2023-05-30",29.9501,30.2944,29.6683,30.1848,478400.0],["2023-05-31",29.7544,29.8718,29.0501,29.6292,1299500.0],["2023-06-01",29.6996,30.6935,29.504,30.5761,792600.0],["2023-06-02",31.257,32.0083,31.0535,31.9692,914400.0],["2023-06-05",31.8909,32.1648,31.5387,32.0239,834200.0],["2023-06-06",32.0161,33.2213,31.9222,33.2057,798000.0],["2023-06-07",33.3465,34.0587,33.2057,33.9178,693000.0],["2023-06-08",33.7378,34.1526,33.3778,34.1135,598500.0],["2023-06-09",34.2387,34.3561,33.5265,33.6361,566100.0],["2023-06-12",33.4796,33.6517,32.9318,33.6361,734400.0],["2023-06-13",33.7378,34.497,33.5735,34.4813,641900.0],["2023-06-14",34.4813,34.7083,32.4152,32.9944,1617100.0],["2023-06-15",32.9631,34.3169,32.7831,34.2465,826700.0],["2023-06-16",34.0978,34.2074,33.2917,33.7065,874400.0],["2023-06-20",33.3857,33.3857,32.8926,33.2918,784200.0],["2023-06-21",33.3544,33.7457,33.1196,33.4952,545200.0],["2023-06-22",33.2057,33.2057,32.65,32.7596,759100.0],["2023-06-23",32.3996,32.877,32.2196,32.6109,1050100.0],["2023-06-26",32.6031,33.1039,32.5639,32.7752,489600.0],["2023-06-27",32.7752,33.6283,32.7518,33.5813,436700.0],["2023-06-28",33.4483,33.8709,33.0726,33.8474,392300.0],["2023-06-29",34.1135,34.2935,33.8709,34.2387,515200.0],["2023-06-30",34.4265,34.4735,33.8865,34.1917,642400.0],["2023-07-03",34.2309,34.7083,34.1604,34.5126,237400.0],["2023-07-05",34.1761,34.4109,33.73,33.9726,545100.0],["2023-07-06",33.6283,33.91,33.0805,33.8396,716300.0],["2023-07-07",33.9491,34.8726,33.9491,34.4187,791400.0],["2023-07-10",34.3952,35.0213,34.3091,34.943,635400.0],["2023-07-11",35.2013,35.6865,35.0526,35.6161,556300.0],["2023-07-12",35.9995,36.1952,35.6004,35.8274,1004900.0],["2023-07-13",35.843,36.4848,35.5769,36.4456,663300.0],["2023-07-14",36.6178,36.6726,35.7256,36.2265,531800.0],["2023-07-17",36.0935,36.8761,35.9995,36.8134,705200.0],["2023-07-18",36.7821,37.5413,36.6882,37.3534,715200.0],["2023-07-19",37.3769,37.7604,37.1187,37.7526,640000.0],["2023-07-20",37.4082,37.4395,37.0091,37.2204,797800.0],["2023-07-21",37.4943,37.4943,36.6882,37.1656,653300.0],["2023-07-24",37.3143,38.0656,37.1813,37.8621,796400.0],["2023-07-25",37.8465,38.0187,37.4865,37.596,748000.0],["2023-07-26",34.6613,36.4613,34.0822,35.2326,1913100.0],["2023-07-27",35.4595,36.8134,35.4361,35.53,1234400.0],["2023-07-28",36.1169,36.2343,35.1856,35.4909,1167000.0],["2023-07-31",35.7648,36.2656,35.5065,35.5926,709800.0],["2023-08-01",35.5222,35.8117,35.1152,35.6161,983700.0],["2023-08-02",35.2091,35.4596,34.8256,35.3813,733400.0],["2023-08-03",35.2561,35.4987,34.9743,35.4517,608100.0],["2023-08-04",35.3957,35.9799,35.2437,35.6918,858800.0],["2023-08-07",35.8198,36.236,35.7078,36.0679,603000.0],["2023-08-08",35.4277,36.0999,35.0916,36.0679,516000.0],["2023-08-09",35.9479,36.0519,35.2597,35.2677,373400.0],["2023-08-10",35.4837,35.7798,34.8355,35.1476,636600.0],["2023-08-11",35.1316,35.2116,34.7075,34.8275,567100.0],["2023-08-14",34.8115,34.8275,33.6511,33.9152,787800.0],["2023-08-15",33.6191,33.6431,32.5788,32.5948,1371800.0],["2023-08-16",32.4907,32.7708,31.8105,31.8185,798800.0],["2023-08-17",31.8265,32.1146,31.6985,31.7865,727200.0],["2023-08-18",31.5784,31.8425,31.4504,31.7385,883100.0],["2023-08-21",31.8185,32.0106,31.4904,31.8265,668300.0],["2023-08-22",31.9226,32.0346,30.9062,30.9382,935900.0],["2023-08-23",30.9942,31.5864,30.7222,31.5144,484400.0],["2023-08-24",31.5864,32.2026,31.5544,32.0106,447300.0],["2023-08-25",32.0106,32.3707,31.6825,31.9706,469800.0],["2023-08-28",32.2187,32.5548,32.0666,32.1786,497500.0],["2023-08-29",32.1706,33.211,32.1386,33.0509,630800.0],["2023-08-30",33.083,33.171,32.6828,32.8669,629200.0],["2023-08-31",32.8749,33.339,32.8509,33.219,593200.0],["2023-09-01",33.6271,34.2033,33.6271,33.8512,609100.0],["2023-09-05",33.6751,33.7632,32.4027,32.4267,721400.0],["2023-09-06",32.3067,32.5868,31.8025,32.1786,629500.0],["2023-09-07",31.9786,32.1786,31.6665,31.7465,1021800.0],["2023-09-08",31.8505,32.0506,31.4104,31.8345,427700.0],["2023-09-11",32.0346,32.2907,31.8825,31.8905,608500.0],["2023-09-12",32.0746,33.0269,32.0746,32.8429,876900.0],["2023-09-13",33.0029,33.163,32.0986,32.3227,667300.0],["2023-09-14",32.8989,33.139,32.4667,32.8909,611000.0],["2023-09-15",32.5548,33.0669,32.4107,32.8349,767800.0],["2023-09-18",32.7228,32.7228,32.1226,32.3307,415800.0],["2023-09-19",32.4507,32.6988,32.3227,32.4907,479300.0],["2023-09-20",32.7228,33.147,32.5148,32.5948,653400.0],["2023-09-21",32.3307,32.5708,31.9546,32.1626,593100.0],["2023-09-22",32.1947,32.2747,31.6825,31.7385,592300.0],["2023-09-25",31.6505,31.9706,31.5704,31.6905,611000.0],["2023-09-26",31.4344,31.8665,31.3784,31.4184,457600.0],["2023-09-27",31.5865,31.6425,31.1383,31.4024,877300.0],["2023-09-28",31.5304,32.2347,31.5304,32.0346,599600.0],["2023-09-29",32.2587,32.7868,32.0346,32.0826,838800.0],["2023-10-02",32.0586,32.0586,31.3304,31.4024,778000.0],["2023-10-03",31.1783,31.1783,29.7938,30.0339,1258600.0],["2023-10-04",30.186,30.33,29.6818,29.9619,1019700.0],["2023-10-05",29.8099,30.13,29.4257,29.9699,1081800.0],["2023-10-06",29.8179,30.6341,29.6658,30.138,1247900.0],["2023-10-09",29.7618,30.4741,29.6578,30.194,908000.0],["2023-10-10",30.4341,31.0183,30.4341,30.6821,1164600.0],["2023-10-11",30.7061,31.1623,30.6341,31.1383,558600.0],["2023-10-12",31.1623,31.2343,30.4501,30.9302,610900.0],["2023-10-13",31.1143,31.2503,29.9219,29.9299,816300.0],["2023-10-16",30.186,30.9382,30.106,30.9302,910000.0],["2023-10-17",30.6581,31.4504,30.6581,31.2183,1005900.0],["2023-10-18",30.8182,31.0503,30.5301,30.7142,554500.0],["2023-10-19",30.6101,30.8262,30.0179,30.0499,745300.0],["2023-10-20",29.9619,30.154,29.2097,29.5138,987100.0],["2023-10-23",29.3697,29.7458,29.2337,29.3697,939700.0],["2023-10-24",29.5378,29.8819,29.0656,29.3377,1617600.0],["2023-10-25",29.7218,30.0579,28.1453,28.5774,2630900.0],["2023-10-26",28.3054,28.9536,28.0093,28.1053,1726200.0],["2023-10-27",28.4494,28.8816,28.2333,28.4414,931300.0],["2023-10-30",28.8095,29.0976,28.1133,28.3214,1150600.0],["2023-10-31",28.4654,28.8015,28.4334,28.7535,1057900.0],["2023-11-01",28.7775,29.2577,28.5774,29.0896,1141600.0],["2023-11-02",29.6098,30.6341,29.6098,30.5941,1207500.0],["2023-11-03",31.1365,31.5638,31.079,31.4241,1244400.0],["2023-11-06",31.3912,31.4405,30.6434,31.1365,815400.0],["2023-11-07",30.9228,31.1118,30.4791,30.5859,1231200.0],["2023-11-08",30.5202,30.6681,30.2161,30.4051,1305900.0],["2023-11-09",30.4544,30.7585,30.0107,30.3147,976100.0],["2023-11-10",30.4216,30.6927,30.0682,30.6845,826500.0],["2023-11-13",30.5777,30.6516,30.2408,30.5037,848100.0],["2023-11-14",31.2844,31.7117,31.194,31.7035,1463600.0],["2023-11-15",31.8843,32.2623,31.6131,32.0569,1014300.0],["2023-11-16",31.95,31.9993,31.268,31.4241,729500.0],["2023-11-17",31.7857,31.8432,31.4981,31.7199,1001200.0],["2023-11-20",31.7199,31.8761,31.3666,31.6788,825200.0],["2023-11-21",31.4241,31.5967,31.0461,31.1365,626800.0],["2023-11-22",31.3255,31.8185,31.0954,31.6788,763400.0],["2023-11-24",31.6378,31.8103,31.3912,31.4652,322900.0],["2023-11-27",31.2844,32.5828,31.1694,32.3938,1552200.0],["2023-11-28",32.3609,33.4949,32.2541,33.4621,1298000.0],["2023-11-29",33.8565,34.8426,33.799,34.7029,1598900.0],["2023-11-30",34.9494,35.1138,34.4975,34.7604,1746400.0],["2023-12-01",34.7604,35.8452,34.6125,35.6069,1516800.0],["2023-12-04",35.4754,36.0424,35.3439,35.6479,1410600.0],["2023-12-05",35.2946,35.7712,35.2288,35.4918,1814400.0],["2023-12-06",35.8698,36.4533,35.5493,35.7219,1286300.0],["2023-12-07",35.952,36.9628,35.9191,36.9545,2062800.0],["2023-12-08",36.7573,37.2257,36.6916,37.1682,1082400.0],["2023-12-11",37.1518,37.3161,36.404,36.4122,860200.0],["2023-12-12",36.2889,37.2093,36.0999,36.8477,763000.0],["2023-12-13",36.7902,38.5488,36.6834,38.294,1326100.0],["2023-12-14",39.0993,40.1512,38.9021,39.6417,1404400.0],["2023-12-15",39.6417,39.9786,39.2472,39.8143,1359800.0],["2023-12-18",39.9129,40.3155,39.7321,40.0197,1119500.0],["2023-12-19",40.143,40.8497,39.9704,40.521,1174700.0],["2023-12-20",40.447,40.8908,39.9293,39.9457,581200.0],["2023-12-21",40.3731,40.5949,39.9868,40.5867,790500.0],["2023-12-22",40.7675,40.9319,40.0526,40.2827,359500.0],["2023-12-26",40.2087,40.9401,40.0115,40.636,591600.0],["2023-12-27",40.636,40.899,40.4552,40.8415,463400.0],["2023-12-28",40.636,40.9976,40.521,40.9647,426600.0],["2023-12-29",40.7429,40.9976,40.332,40.4306,529500.0],["2024-01-02",40.0197,40.9072,39.8636,40.5949,686500.0],["2024-01-03",40.0937,40.1841,39.3294,39.6746,801700.0],["2024-01-04",39.7239,40.0115,39.387,39.428,751000.0],["2024-01-05",39.2966,40.5703,38.8692,40.2251,923300.0],["2024-01-08",40.4142,40.7675,40.143,40.5128,700100.0],["2024-01-09",39.9457,40.447,39.8389,40.447,664800.0],["2024-01-10",40.8661,41.0551,40.5456,40.9729,1000800.0],["2024-01-11",40.7593,40.9483,40.3155,40.8826,1067300.0],["2024-01-12",41.088,41.1044,39.5267,39.6006,958200.0],["2024-01-16",39.313,39.4198,38.6145,38.8446,879200.0],["2024-01-17",38.0886,38.3926,36.9299,37.2832,1964200.0],["2024-01-18",37.2832,37.2832,35.8862,36.4204,2238600.0],["2024-01-19",36.6916,37.2011,36.0917,37.0367,1072500.0],["2024-01-22",37.3901,38.4091,37.3901,38.0064,971800.0],["2024-01-23",38.1543,38.3515,37.8092,38.2694,933100.0],["2024-01-24",38.6145,38.8364,38.2118,38.3598,843100.0],["2024-01-25",38.6227,39.0911,38.4501,39.05,1166400.0],["2024-01-26",39.2062,39.9868,39.2062,39.8307,792100.0],["2024-01-29",39.8471,40.1676,39.6499,40.0854,574800.0],["2024-01-30",40.0937,40.258,39.9457,40.2087,728300.0],["2024-01-31",39.9622,40.447,39.1076,39.1158,897000.0],["2024-02-01",39.2801,39.6335,38.294,39.3376,815100.0],["2024-02-02",38.9268,39.3048,38.7378,39.0582,418900.0],["2024-02-05",38.6967,39.2966,38.368,38.8364,1387800.0],["2024-02-06",38.6638,39.239,38.5652,38.9843,1309100.0],["2024-02-07",38.5077,38.8857,36.3793,36.8724,2554600.0],["2024-02-08",36.3711,36.782,35.3521,36.0835,1803600.0],["2024-02-09",36.4944,37.0778,36.3464,36.7984,1106200.0],["2024-02-12",36.9381,38.3022,36.9381,38.179,1140400.0],["2024-02-13",37.3243,37.7763,37.0532,37.4558,1187500.0],["2024-02-14",37.9078,38.483,37.275,38.3269,1328700.0],["2024-02-15",38.6145,39.1897,38.4584,39.1569,1282900.0],["2024-02-16",38.8043,39.8451,38.6113,39.0561,1269700.0],["2024-02-20",38.6281,39.736,38.5273,39.6437,1377100.0],["2024-02-21",39.4926,39.8284,38.8127,38.8883,1160200.0],["2024-02-22",38.9806,39.2828,38.6784,39.0309,1038400.0],["2024-02-23",39.0729,39.778,38.9974,39.0058,1025300.0],["2024-02-26",38.9638,39.4255,38.6616,38.7288,670200.0],["2024-02-27",38.9722,39.2492,38.8715,39.1149,1001200.0],["2024-02-28",38.9134,39.4171,38.9134,39.3499,852800.0],["2024-02-29",39.7109,40.0466,39.308,39.6437,1046800.0],["2024-03-01",39.7108,40.9112,39.4422,40.886,1231400.0],["2024-03-04",40.886,41.0874,39.501,39.5262,1070300.0],["2024-03-05",39.3751,40.4495,39.2324,39.9962,1120500.0],["2024-03-06",40.29,40.5083,39.6857,40.2984,878000.0],["2024-03-07",40.4915,40.9531,40.4915,40.7517,656500.0],["2024-03-08",41.0203,41.2889,40.3404,40.609,763400.0],["2024-03-11",40.29,40.7349,40.29,40.4999,601600.0],["2024-03-12",40.4999,41.1546,40.4579,40.8524,589700.0],["2024-03-13",40.8944,41.3896,40.8356,40.9195,824400.0],["2024-03-14",40.9112,41.2637,40.1641,40.4915,1062700.0],["2024-03-15",40.2313,41.0371,40.2313,40.4831,4862700.0],["2024-03-18",40.4999,40.7853,40.0466,40.3824,846700.0],["2024-03-19",40.2816,41.4484,40.0886,41.3392,1384300.0],["2024-03-20",41.3644,42.5647,41.1042,42.5395,809500.0],["2024-03-21",42.5647,43.3537,42.5228,42.8669,821700.0],["2024-03-22",42.8753,42.8837,41.675,41.7589,766900.0],["2024-03-25",41.6582,42.0779,41.4148,41.591,818000.0],["2024-03-26",41.7505,41.8764,41.4148,41.4232,572600.0],["2024-03-27",41.8764,42.4388,41.7589,42.4052,567600.0],["2024-03-28",42.4724,42.9508,42.3717,42.8837,598000.0],["2024-04-01",42.8921,43.018,42.0779,42.1618,434500.0],["2024-04-02",41.8764,42.0695,41.3224,41.5491,568800.0],["2024-04-03",41.6078,41.8177,41.3476,41.4735,930000.0],["2024-04-04",42.1618,42.5563,40.8188,40.8188,929600.0],["2024-04-05",40.8188,41.5575,40.7517,41.2133,1273400.0],["2024-04-08",41.5155,42.187,41.5155,41.7337,883900.0],["2024-04-09",41.9688,42.0947,41.5071,41.591,670600.0],["2024-04-10",40.8104,41.121,40.2481,40.4159,801200.0],["2024-04-11",40.6174,40.802,39.6857,39.9291,1264600.0],["2024-04-12",39.5682,39.8871,38.8043,39.2156,1157900.0],["2024-04-15",39.6353,39.9962,38.9638,39.3079,939400.0],["2024-04-16",39.2408,39.9962,38.8127,39.82,1230100.0],["2024-04-17",40.1893,40.4243,39.5766,39.6521,667100.0],["2024-04-18",39.8703,40.6006,39.8619,40.2061,759100.0],["2024-04-19",40.1389,41.121,40.1389,40.8776,780500.0],["2024-04-22",41.1378,41.4484,40.7181,41.2637,752200.0],["2024-04-23",41.2133,42.5899,41.1714,42.3213,820700.0],["2024-04-24",42.1786,43.211,42.0611,43.0683,853100.0],["2024-04-25",42.5395,42.5983,41.9436,42.4052,1038400.0],["2024-04-26",42.4052,43.0935,42.2625,42.7158,622500.0],["2024-04-29",42.8081,43.1103,42.3381,42.6822,1425900.0],["2024-04-30",43.0012,45.0325,43.0012,43.7398,2411500.0],["2024-05-01",43.6475,43.7734,42.1954,42.6067,2009000.0],["2024-05-02",43.3286,43.5636,42.229,42.6487,1478900.0],["2024-05-03",43.2614,43.5048,42.6906,42.976,1019300.0],["2024-05-06",43.3789,43.6979,43.1019,43.5972,801800.0],["2024-05-07",43.7315,43.8909,43.1523,43.2027,876100.0],["2024-05-08",43.253,43.4712,42.8669,43.3537,933200.0],["2024-05-09",43.388,44.0305,43.2252,43.9105,706900.0],["2024-05-10",44.0305,44.2275,43.2766,43.4308,682900.0],["2024-05-13",43.6878,43.782,43.0625,43.448,948900.0],["2024-05-14",43.7649,43.842,42.9768,43.0625,1228600.0],["2024-05-15",43.2852,43.5508,42.5228,42.8655,702200.0],["2024-05-16",42.737,42.9683,42.1716,42.737,800100.0],["2024-05-17",42.9169,43.1481,42.6085,42.8141,622500.0],["2024-05-20",42.8055,43.0025,42.2658,42.617,775400.0],["2024-05-21",42.5828,42.7027,41.7861,41.8461,1128100.0],["2024-05-22",41.7261,42.0602,41.195,41.2978,879700.0],["2024-05-23",41.3578,41.5548,40.7496,41.0237,855200.0],["2024-05-24",41.2207,41.5891,41.2122,41.4178,558500.0],["2024-05-28",41.7176,41.8461,40.9894,41.1608,545900.0],["2024-05-29",40.6896,40.9124,40.4583,40.801,516400.0],["2024-05-30",41.0494,41.6148,40.8867,41.512,543100.0],["2024-05-31",41.8289,42.0859,41.6491,42.0774,1087700.0],["2024-06-03",42.2144,42.3258,41.1865,41.4606,745600.0],["2024-06-04",40.9638,41.512,40.5954,40.7667,868100.0],["2024-06-05",40.8867,41.2379,40.4669,41.1094,650100.0],["2024-06-06",41.1779,41.6148,41.0237,41.3835,861500.0],["2024-06-07",41.1522,42.1716,40.8781,42.0345,1253000.0],["2024-06-10",41.6234,42.3429,41.6234,42.0174,893700.0],["2024-06-11",41.6747,41.7176,40.1671,40.2014,853200.0],["2024-06-12",41.0237,41.6748,40.9124,41.2721,530800.0],["2024-06-13",41.2464,41.2978,40.6468,41.1693,448100.0],["2024-06-14",40.5954,40.801,40.1243,40.3727,494000.0],["2024-06-17",40.1842,41.195,40.1757,41.1179,716400.0],["2024-06-18",41.1522,41.5977,41.1008,41.3749,412600.0],["2024-06-20",41.3835,42.0945,41.2893,41.9317,446700.0],["2024-06-21",42.0945,42.1887,41.7776,42.0003,1576000.0],["2024-06-24",42.1459,42.934,42.0774,42.48,909900.0],["2024-06-25",42.48,42.617,41.2893,41.3064,645400.0],["2024-06-26",41.1179,41.3921,40.9809,41.3064,572400.0],["2024-06-27",41.2122,41.3235,40.7239,41.1351,596600.0],["2024-06-28",41.5034,41.8546,41.1265,41.5377,1276800.0],["2024-07-01",41.7433,42.4457,41.3064,41.3492,820300.0],["2024-07-02",41.3578,41.9403,41.1865,41.8975,560400.0],["2024-07-03",41.9574,42.6513,41.7433,41.7519,302700.0],["2024-07-05",41.572,41.572,40.2099,40.5269,1591600.0],["2024-07-08",40.8181,41.0152,40.4669,40.8867,840500.0],["2024-07-09",40.544,40.9809,40.03,40.2613,973100.0],["2024-07-10",40.1585,40.7239,39.9701,40.6725,934000.0],["2024-07-11",41.1265,42.1716,41.0751,42.1459,839400.0],["2024-07-12",42.2658,42.5913,42.0088,42.3943,583500.0],["2024-07-15",42.8312,44.3132,42.7284,43.9876,993900.0],["2024-07-16",44.4673,45.2469,44.1161,45.1955,818400.0],["2024-07-17",44.6301,45.4439,44.3132,45.0156,731500.0],["2024-07-18",44.9128,45.6067,43.9619,44.1076,826500.0],["2024-07-19",44.1247,44.1932,43.6964,43.8163,476400.0],["2024-07-22",43.8934,44.099,43.2595,44.0647,502000.0],["2024-07-23",43.8934,44.6986,43.5593,44.5873,789200.0],["2024-07-24",44.5102,44.9214,44.0562,44.099,737400.0],["2024-07-25",44.1761,45.581,43.9962,44.9299,728100.0],["2024-07-26",45.4439,45.8294,45.1869,45.4782,513600.0],["2024-07-29",45.6067,45.6581,44.5359,44.7843,672900.0],["2024-07-30",44.9985,45.7352,44.87,45.521,1382400.0],["2024-07-31",45.4096,47.0629,44.2104,44.7672,2562300.0],["2024-08-01",44.3646,45.1184,41.4692,41.5977,1541100.0],["2024-08-02",40.7325,40.8353,38.351,38.4453,2000400.0],["2024-08-05",36.7063,38.4538,36.2266,38.0084,1496000.0],["2024-08-06",38.1712,39.3105,38.1712,38.9079,1097700.0],["2024-08-07",39.7388,39.9872,38.3082,38.471,1270600.0],["2024-08-08",39.0192,39.439,38.7708,39.2419,807800.0],["2024-08-09",39.3961,39.8501,39.1991,39.6446,935500.0],["2024-08-12",39.8198,39.8899,38.8121,38.9085,696600.0],["2024-08-13",39.259,40.0038,39.0487,39.9425,696900.0],["2024-08-14",40.0915,40.1441,39.1451,39.8373,907000.0],["2024-08-15",40.3894,40.7838,40.0915,40.4332,1054900.0],["2024-08-16",40.2667,41.4322,40.2317,40.8188,813100.0],["2024-08-19",40.8451,41.5725,40.7487,41.5111,571400.0],["2024-08-20",41.1869,41.59,40.8802,41.2394,586600.0],["2024-08-21",41.3797,41.4936,41.0204,41.3884,688200.0],["2024-08-22",41.4235,41.59,41.0554,41.4322,341900.0],["2024-08-23",41.59,42.8782,41.441,42.773,681300.0],["2024-08-26",42.9921,43.1936,42.6065,42.8343,770600.0],["2024-08-27",42.773,42.9921,42.5714,42.7818,525600.0],["2024-08-28",42.5013,43.6756,42.5013,43.5967,817500.0],["2024-08-29",43.8158,43.8158,42.7117,42.773,879500.0],["2024-08-30",42.9746,43.4215,42.8694,43.2988,829900.0],["2024-09-03",42.922,43.29,42.3261,42.5013,613900.0],["2024-09-04",42.5802,42.9044,41.9142,42.0632,551300.0],["2024-09-05",42.3962,42.4575,41.4761,41.6601,537200.0],["2024-09-06",41.6601,42.2034,38.8033,38.9172,1699700.0],["2024-09-09",39.1976,39.3116,38.0584,38.5229,1792000.0],["2024-09-10",38.1548,38.6368,36.5424,37.9182,2970500.0],["2024-09-11",37.5677,38.8646,36.7527,38.4703,1922500.0],["2024-09-12",38.6806,39.4693,38.6543,38.8997,1217200.0],["2024-09-13",39.4342,40.1353,39.3028,40.1178,1135600.0],["2024-09-16",40.3106,41.3709,40.1265,41.2044,1383400.0],["2024-09-17",41.4059,42.5539,41.4059,42.5276,1182800.0],["2024-09-18",42.5539,43.0008,41.9142,42.291,1450700.0],["2024-09-19",43.255,44.0437,42.6503,43.9473,1356700.0],["2024-09-20",43.7019,43.772,42.6328,43.0184,1362000.0],["2024-09-23",43.1936,43.6844,42.3261,42.3524,703800.0],["2024-09-24",42.5452,42.6416,40.0739,40.2317,1816300.0],["2024-09-25",40.1528,40.1791,39.2327,39.4255,1339700.0],["2024-09-26",39.7585,40.8977,39.4342,40.7399,1279800.0],["2024-09-27",41.108,41.3709,40.6698,41.0554,673200.0],["2024-09-30",40.9327,41.3358,40.4771,41.2482,1238400.0],["2024-10-01",40.6173,40.8363,39.9776,40.0564,1687800.0],["2024-10-02",40.1002,40.8451,39.2414,39.6708,1038600.0],["2024-10-03",39.2677,39.8461,38.9961,39.7234,825500.0],["2024-10-04",40.8276,41.2745,40.6085,41.2307,1222500.0],["2024-10-07",40.7487,41.257,40.591,41.1781,675600.0],["2024-10-08",40.5647,40.6786,39.9951,40.109,1064100.0],["2024-10-09",40.1528,40.5822,40.109,40.2667,772800.0],["2024-10-10",39.8899,40.4683,39.7409,39.9863,711900.0],["2024-10-11",40.0915,40.9678,40.0915,40.4683,868000.0],["2024-10-14",40.4245,40.8013,40.1441,40.6173,859900.0],["2024-10-15",40.7487,41.8616,40.5121,40.9065,1001100.0],["2024-10-16",41.5812,42.2209,41.3446,42.0895,1028100.0],["2024-10-17",42.1946,42.3261,41.6426,41.8441,513100.0],["2024-10-18",41.7565,41.8091,41.0642,41.739,986400.0],["2024-10-21",41.6513,42.0632,40.8101,40.8451,827400.0],["2024-10-22",40.7662,41.257,40.5384,41.2307,622100.0],["2024-10-23",41.292,41.292,40.0126,40.3719,780300.0],["2024-10-24",40.5121,41.1431,40.2667,40.7487,759100.0],["2024-10-25",41.2395,41.4848,40.4683,40.7224,742600.0],["2024-10-28",40.8363,42.1596,40.7224,42.1508,1201100.0],["2024-10-29",41.8441,42.2297,41.5286,41.6075,1571900.0],["2024-10-30",42.9395,46.5587,42.8869,45.4983,3688600.0],["2024-10-31",46.2344,46.2344,43.4828,43.5266,1715600.0],["2024-11-01",43.8859,44.2978,43.4039,43.623,1037100.0],["2024-11-04",43.6318,44.6746,43.6318,43.9297,890000.0],["2024-11-05",43.9297,44.9287,43.9297,44.8499,879600.0],["2024-11-06",48.1098,48.1098,46.4097,47.733,2226300.0],["2024-11-07",47.1195,48.399,46.8829,47.5226,1400600.0],["2024-11-08",47.6891,48.5479,47.584,48.2062,2006400.0],["2024-11-11",49.0562,49.3191,48.4252,48.9072,1399300.0],["2024-11-12",48.3714,48.7465,47.916,48.3268,1539700.0],["2024-11-13",48.7286,49.059,48.175,48.7911,1226400.0],["2024-11-14",49.0144,49.5055,48.5322,48.9072,1084900.0],["2024-11-15",49.2733,49.7019,48.7554,49.5501,991200.0],["2024-11-18",49.5055,49.568,48.9697,49.1572,993300.0],["2024-11-19",48.4786,49.1751,48.3357,48.684,749800.0],["2024-11-20",48.8626,49.193,48.4429,49.0769,589300.0],["2024-11-21",49.2733,50.0145,49.059,49.6216,799600.0],["2024-11-22",49.8448,50.7646,49.7912,50.5413,751500.0],["2024-11-25",50.8985,51.7647,50.8539,51.2557,1309100.0],["2024-11-26",50.7824,51.1218,50.461,51.0146,606200.0],["2024-11-27",51.211,51.4789,50.4967,50.8717,714100.0],["2024-11-29",51.1485,51.4789,50.8807,51.211,300200.0],["2024-12-02",51.3361,51.3361,50.6128,50.9878,979900.0],["2024-12-03",51.1932,51.211,50.4877,51.1396,615000.0],["2024-12-04",51.3182,51.3182,50.8985,51.1218,559600.0],["2024-12-05",51.3093,51.5057,51.0146,51.1575,753900.0],["2024-12-06",51.5414,51.7468,50.8449,51.2825,658000.0],["2024-12-09",51.3003,51.3003,49.5591,49.5859,865100.0],["2024-12-10",49.4519,49.9252,48.8447,48.9608,883300.0],["2024-12-11",49.4876,49.7109,48.4786,49.6394,1252600.0],["2024-12-12",49.6484,50.4431,49.5769,49.6662,997000.0],["2024-12-13",49.7466,50.077,49.4966,49.7198,1042800.0],["2024-12-16",49.4341,49.9252,49.2019,49.7645,768000.0],["2024-12-17",49.3716,49.7645,47.9518,48.0232,818000.0],["2024-12-18",48.425,48.6483,45.7997,45.9158,732400.0],["2024-12-19",46.8266,46.907,45.7015,45.7015,821300.0],["2024-12-20",45.3979,46.9874,45.1568,46.3534,1494900.0],["2024-12-23",45.9872,46.5766,45.7283,46.3891,510900.0],["2024-12-24",46.3355,47.3356,46.1926,47.3178,333900.0],["2024-12-26",46.9249,47.5678,46.9249,47.3803,311900.0],["2024-12-27",47.0141,47.8982,46.6659,47.1302,537800.0],["2024-12-30",46.9516,47.0409,46.1301,46.648,375200.0],["2024-12-31",46.8177,47.0052,46.2283,46.5498,498300.0],["2025-01-02",46.6212,47.0231,45.9337,46.2819,626200.0],["2025-01-03",46.7105,47.2552,45.9962,47.2285,636100.0],["2025-01-06",47.7017,48.6215,47.3445,47.4963,907900.0],["2025-01-07",47.7017,47.916,46.7998,47.7017,1241600.0],["2025-01-08",47.1838,47.6303,46.6212,46.8445,624700.0],["2025-01-10",46.273,46.3623,45.5944,45.7015,754200.0],["2025-01-13",45.505,47.1481,45.0943,46.9516,972700.0],["2025-01-14",47.3981,47.8982,46.9963,47.7553,868100.0],["2025-01-15",49.1126,49.4698,48.1571,48.6036,1073600.0],["2025-01-16",48.4429,48.9519,48.3447,48.8804,738400.0],["2025-01-17",49.3001,49.4519,48.8626,48.8894,689800.0],["2025-01-21",49.3448,50.1574,48.9965,49.7109,804400.0],["2025-01-22",49.8448,51.3182,49.5323,50.9878,1125700.0],["2025-01-23",50.8181,51.9879,50.6753,51.7557,1169500.0],["2025-01-24",51.6218,51.8897,51.2557,51.4432,688100.0],["2025-01-27",51.1128,51.845,50.9878,51.4521,1482600.0],["2025-01-28",51.6129,52.5951,50.9699,51.845,1772400.0],["2025-01-29",51.5682,52.3987,50.3627,50.8985,1713300.0],["2025-01-30",51.4879,51.854,50.8539,51.2468,1280500.0],["2025-01-31",49.5591,50.7735,48.6215,49.5948,2525700.0],["2025-02-03",47.8267,49.0233,47.5946,48.7108,1735200.0],["2025-02-04",48.6215,50.0413,48.6215,49.0322,963300.0],["2025-02-05",49.7287,50.7735,48.8001,50.7021,986800.0],["2025-02-06",51.2646,51.3628,50.4252,50.7378,735400.0],["2025-02-07",50.9074,50.9878,50.4163,50.4788,595300.0],["2025-02-10",50.7289,50.7735,49.5234,49.8091,949000.0],["2025-02-11",49.3626,50.9074,49.3626,50.6395,886500.0],["2025-02-12",50.2939,50.3212,49.2478,49.8664,742400.0],["2025-02-13",50.112,50.4212,49.5298,50.2211,536900.0],["2025-02-14",50.4303,51.9221,50.4212,51.813,790200.0],["2025-02-18",52.0495,52.568,51.2581,52.477,1077100.0],["2025-02-19",51.8676,52.2769,51.6493,51.9312,706800.0],["2025-02-20",51.8312,52.0404,49.8936,50.9397,879600.0],["2025-02-21",51.0216,51.1944,49.1659,49.2751,856300.0],["2025-02-24",49.3479,49.4843,47.8288,48.2472,914200.0],["2025-02-25",48.5929,48.9931,47.3376,47.8288,618800.0],["2025-02-26",48.1199,48.6747,47.9379,48.2654,499100.0],["2025-02-27",48.4473,48.9749,47.947,48.1108,476500.0],["2025-02-28",48.0744,48.9294,47.9925,48.884,575800.0],["2025-03-03",48.8658,49.175,46.8646,47.2648,995800.0],["2025-03-04",46.3734,47.0829,44.0538,45.3637,1745100.0],["2025-03-05",45.6093,46.155,44.7997,45.6911,756500.0],["2025-03-06",44.8906,45.9367,44.3631,44.8634,879100.0],["2025-03-07",44.8543,45.3637,42.9713,44.545,1178200.0],["2025-03-10",43.6171,43.8446,41.8434,42.3891,1814700.0],["2025-03-11",41.9252,43.1532,41.3703,41.7979,3117700.0],["2025-03-12",42.5256,42.7439,41.6796,42.089,1313400.0],["2025-03-13",42.4892,42.562,40.9792,41.2521,868300.0],["2025-03-14",41.8706,44.3721,41.6705,44.2357,1666600.0],["2025-03-17",44.0174,44.7724,43.8446,44.1993,1102600.0],["2025-03-18",44.2812,44.4813,43.8718,43.9719,1223000.0],["2025-03-19",44.1538,45.873,43.8446,45.3637,962500.0],["2025-03-20",44.8543,46.1732,44.8543,45.491,966600.0],["2025-03-21",45.1271,46.2278,44.8543,45.864,1884400.0],["2025-03-24",46.8373,48.1289,46.5189,48.0926,2128500.0],["2025-03-25",47.756,48.602,46.7645,46.8646,1343900.0],["2025-03-26",47.1011,48.0198,46.2096,46.5007,768000.0],["2025-03-27",46.1368,46.6008,45.6274,45.9276,723800.0],["2025-03-28",45.5911,46.1914,43.7081,44.0265,1149300.0],["2025-03-31",43.3079,44.9361,42.6165,44.4631,922200.0],["2025-04-01",44.1265,45.0999,43.8628,44.6359,927800.0],["2025-04-02",43.9537,46.7645,43.9173,46.0095,969400.0],["2025-04-03",42.6256,43.0259,40.579,40.6972,2810100.0],["2025-04-04",38.7961,39.3237,35.9762,37.3224,2467600.0],["2025-04-07",35.4759,39.0508,34.5662,37.7864,2853400.0],["2025-04-08",39.924,40.1605,36.0581,36.7676,1549700.0],["2025-04-09",35.9398,42.0162,35.2667,41.5341,2430300.0],["2025-04-10",40.3879,40.4698,37.8228,39.1326,1683100.0],["2025-04-11",38.8688,39.5056,37.659,39.2509,1797300.0],["2025-04-14",40.4334,40.579,38.8052,40.1514,1334700.0],["2025-04-15",40.2151,41.1793,40.1969,40.6699,829400.0],["2025-04-16",40.2151,41.1975,39.4328,40.115,1319700.0],["2025-04-17",40.2606,41.1156,40.0877,40.397,1010400.0],["2025-04-21",40.2333,40.7427,39.5238,39.7057,1411400.0],["2025-04-22",40.579,41.8434,40.2242,41.6796,1370600.0],["2025-04-23",43.3806,44.5996,42.1162,42.3891,1373400.0],["2025-04-24",42.562,44.4722,42.3073,44.2903,1122400.0],["2025-04-25",44.3358,44.7542,44.0993,44.3812,812200.0],["2025-04-28",44.4267,45.3,43.8991,44.7087,1617800.0],["2025-04-29",44.6723,45.7093,43.4989,44.2357,1944900.0],["2025-04-30",42.9531,43.3806,40.9519,42.8167,2202300.0],["2025-05-01",43.3352,43.89,42.8167,43.2897,1109000.0],["2025-05-02",43.9719,45.118,43.8446,44.8906,836800.0],["2025-05-05",44.2084,45.2181,44.2084,44.4995,820000.0],["2025-05-06",43.6262,44.3267,43.2806,44.0265,591400.0],["2025-05-07",44.2084,44.8179,43.9355,44.2994,764600.0],["2025-05-08",45.0089,46.1005,44.8088,45.5001,1039700.0],["2025-05-09",45.8531,46.0389,45.2307,45.5001,1042300.0],["2025-05-12",47.8689,48.8908,47.423,48.1197,1770800.0],["2025-05-13",48.3055,49.058,48.1383,48.6585,1075400.0],["2025-05-14",48.5006,48.7514,48.0176,48.5192,863600.0],["2025-05-15",48.1012,48.4913,47.4602,47.8039,986100.0],["2025-05-16",47.7946,48.3148,47.5624,48.1197,978400.0],["2025-05-19",47.4044,48.2684,47.3301,48.064,808600.0],["2025-05-20",47.8875,48.0176,47.3766,47.5624,803900.0],["2025-05-21",47.0422,47.4509,46.011,46.076,935100.0],["2025-05-22",46.1132,47.0422,45.6766,46.7635,1107500.0],["2025-05-23",45.3979,46.8471,45.3236,46.6241,833400.0],["2025-05-27",47.3766,48.8536,47.005,48.8536,1175600.0],["2025-05-28",48.8536,48.9651,48.2405,48.3427,1127000.0],["2025-05-29",48.8536,48.9372,48.2219,48.7421,1057100.0],["2025-05-30",48.4542,48.4913,47.7482,48.1569,938800.0],["2025-06-02",47.8689,48.0083,46.7821,47.8782,792400.0],["2025-06-03",47.7946,48.8722,47.4323,48.7236,694700.0],["2025-06-04",48.7979,48.9279,48.0176,48.0361,527100.0],["2025-06-05",47.9247,48.64,47.581,48.2034,727200.0],["2025-06-06",48.9837,49.6061,48.5842,49.5596,686600.0],["2025-06-09",49.9498,49.9498,49.0951,49.1137,1065500.0],["2025-06-10",49.188,49.5318,48.7979,49.1044,861100.0],["2025-06-11",49.4667,50.47,49.3645,49.7268,914800.0],["2025-06-12",49.0487,49.4017,48.5006,49.3831,704200.0],["2025-06-13",48.4913,48.9651,47.9711,48.1848,656200.0],["2025-06-16",48.8258,49.5596,48.6028,49.123,752600.0],["2025-06-17",48.9372,49.4203,48.5564,48.8072,721700.0],["2025-06-18",48.8258,50.3214,48.6864,49.8662,902500.0],["2025-06-20",50.3771,50.6279,49.9591,50.2563,1241400.0],["2025-06-23",49.9591,50.4514,49.0766,50.1913,691000.0],["2025-06-24",50.8416,51.5569,50.823,51.2689,555700.0],["2025-06-25",51.2689,51.6498,51.0367,51.6033,455100.0],["2025-06-26",51.882,52.6159,51.7427,52.1886,601500.0],["2025-06-27",52.4487,53.1082,52.1978,52.6252,1124700.0],["2025-06-30",52.9967,53.3219,52.6437,52.9503,636500.0],["2025-07-01",52.6902,54.4366,52.5137,54.0836,1027100.0],["2025-07-02",54.1394,55.2169,53.9721,55.0404,1524500.0],["2025-07-03",55.2448,55.8115,55.0219,55.5142,1175400.0],["2025-07-07",55.0126,55.83,54.4273,55.1519,1269500.0],["2025-07-08",55.6257,55.8486,54.6874,54.7246,1154700.0],["2025-07-09",55.3191,55.5049,54.7432,54.8268,2018900.0],["2025-07-10",54.8361,55.635,54.4645,55.5607,1783800.0],["2025-07-11",55.2541,55.3749,54.4645,54.7153,698000.0],["2025-07-14",54.8825,55.0126,54.1022,54.6596,1104400.0],["2025-07-15",54.4459,54.6503,53.1454,53.1732,805500.0],["2025-07-16",53.3405,53.7027,52.1514,53.1547,1260100.0],["2025-07-17",52.7924,53.582,52.7924,53.4426,965700.0],["2025-07-18",53.582,53.9257,52.7645,53.6935,866500.0],["2025-07-21",53.7956,53.9629,53.0153,53.0896,1270500.0],["2025-07-22",53.0339,53.9443,52.7459,53.6563,770000.0],["2025-07-23",54.1115,55.4585,53.8514,54.8082,1065200.0],["2025-07-24",54.7339,55.2262,54.1579,54.4645,2003400.0],["2025-07-25",54.4459,56.0437,52.8574,55.1705,1930900.0],["2025-07-28",55.3377,55.4585,54.3623,54.9847,900700.0],["2025-07-29",55.4027,55.7279,54.1022,54.1486,987200.0],["2025-07-30",54.3251,54.5481,53.1082,53.5727,1371300.0],["2025-07-31",53.7771,54.2508,53.3962,53.6842,1307100.0],["2025-08-01",52.4858,53.0153,51.3339,52.4765,1820500.0],["2025-08-04",52.9308,52.997,52.344,52.8456,998100.0],["2025-08-05",53.1768,53.4134,52.2494,53.1958,847900.0],["2025-08-06",53.404,53.4608,52.8456,53.3945,782400.0],["2025-08-07",53.9434,53.9907,52.3724,52.6279,727500.0],["2025-08-08",53.0633,53.2526,52.3724,52.8362,472400.0],["2025-08-11",53.0444,53.2242,52.4481,52.6563,559500.0],["2025-08-12",53.0822,54.2463,53.0822,54.1422,772500.0],["2025-08-13",54.3787,54.8993,54.1516,54.8519,670700.0],["2025-08-14",54.3598,55.4103,54.0381,55.3535,658400.0],["2025-08-15",55.4292,55.4292,54.1327,54.1989,619800.0],["2025-08-18",54.1516,55.1358,54.0286,55.0507,946800.0],["2025-08-19",54.9466,55.4765,54.7384,55.098,929600.0],["2025-08-20",54.9087,55.3819,54.4166,54.9655,771900.0],["2025-08-21",54.6532,55.1358,54.1422,54.2652,980100.0],["2025-08-22",54.6532,57.1706,54.6343,56.9434,1040400.0],["2025-08-25",56.9434,57.4923,56.8393,56.9529,837100.0],["2025-08-26",56.915,57.9182,56.8393,57.8709,873200.0],["2025-08-27",57.8236,58.4955,57.7573,58.0696,901400.0],["2025-08-28",58.4008,58.6942,57.9371,58.2873,853500.0],["2025-08-29",58.3441,58.6658,57.8236,58.5428,642400.0],["2025-09-02",57.71,57.833,56.6879,57.833,629500.0],["2025-09-03",57.8236,58.8078,57.6437,58.7037,1089900.0],["2025-09-04",59.0633,59.4702,58.4292,59.2526,706600.0],["2025-09-05",59.281,59.8583,57.5018,58.2021,875000.0],["2025-09-08",58.1926,58.2494,57.2179,57.8519,706000.0],["2025-09-09",57.6059,57.9939,57.3504,57.587,650500.0],["2025-09-10",57.3977,58.221,57.0854,57.5018,645500.0],["2025-09-11",57.7384,58.5617,57.322,58.4482,564800.0],["2025-09-12",58.3157,58.3157,57.2841,57.3314,611300.0],["2025-09-15",57.6059,58.24,57.3977,58.1453,895500.0],["2025-09-16",58.2778,58.5239,56.9056,57.2936,882200.0],["2025-09-17",57.3598,58.9119,56.6406,57.2368,852700.0],["2025-09-18",57.7005,58.6185,57.3882,58.2873,783800.0],["2025-09-19",58.221,58.3062,57.3504,57.568,1309800.0],["2025-09-22",57.2747,57.6721,57.0381,57.2084,633200.0],["2025-09-23",57.2557,58.5523,56.9056,57.1706,1010800.0],["2025-09-24",57.3125,57.6816,56.65,56.9056,706000.0],["2025-09-25",56.1579,56.3945,55.2873,55.628,1018500.0],["2025-09-26",56.0728,56.2526,55.1075,55.4008,1003700.0],["2025-09-29",55.4103,55.5712,53.8488,54.5207,1237800.0],["2025-09-30",54.5302,54.6059,52.0128,53.4324,1456400.0],["2025-10-01",53.3756,54.1422,52.7604,52.8172,1750500.0],["2025-10-02",52.997,53.6595,52.7226,53.3661,1644300.0],["2025-10-03",53.3851,53.669,53.0728,53.1768,1152300.0],["2025-10-06",53.2715,53.6879,51.975,52.5049,1170500.0],["2025-10-07",51.7194,52.2305,51.3503,51.9466,1567900.0],["2025-10-08",52.1169,52.7131,51.5964,51.7289,1575400.0],["2025-10-09",51.8235,52.2115,51.4261,52.0033,1314700.0],["2025-10-10",52.2115,52.5049,49.2967,49.3535,1208800.0],["2025-10-13",49.8361,50.6784,49.6847,50.404,822300.0],["2025-10-14",49.8456,53.6974,49.8456,52.8267,1188000.0],["2025-10-15",53.3756,53.6974,51.9276,52.1264,878100.0],["2025-10-16",52.0033,52.1926,50.1201,50.4134,866900.0],["2025-10-17",50.8014,51.7478,50.4608,51.2273,719300.0],["2025-10-20",51.7194,53.0917,51.4734,52.5049,976400.0],["2025-10-21",52.5901,54.0191,52.4103,53.4986,1410000.0],["2025-10-22",53.8488,54.1989,52.6847,52.8551,879600.0],["2025-10-23",53.1768,53.8488,52.8929,53.3377,976200.0],["2025-10-24",54.4545,55.2589,53.9813,54.0475,1017800.0],["2025-10-27",54.6343,55.4008,54.5491,55.1075,1287700.0],["2025-10-28",55.0791,55.2021,54.445,54.7668,1524000.0],["2025-10-29",54.1989,54.7952,52.7226,53.016,1805800.0],["2025-10-30",52.7037,54.1327,52.6658,52.7604,1317200.0],["2025-10-31",55.6469,56.1011,54.3314,56.016,1724700.0],["2025-11-03",56.016,58.5523,55.5523,58.0885,2158900.0],["2025-11-04",57.7289,58.0412,57.1422,57.2557,1969200.0],["2025-11-05",57.2557,58.3441,57.0286,57.5964,1790900.0],["2025-11-06",57.7384,58.2305,56.1295,56.1674,1588100.0],["2025-11-07",55.8456,57.0854,55.1264,56.9718,1430100.0],["2025-11-10",57.5016,58.0987,57.0778,57.7424,1648500.0],["2025-11-11",57.4245,58.301,57.4245,57.6075,873400.0],["2025-11-12",58.0217,58.8307,57.4341,58.2143,669800.0],["2025-11-13",58.195,58.5514,57.0585,57.4919,823200.0],["2025-11-14",56.4613,57.1645,55.9797,56.9911,1231200.0],["2025-11-17",56.8659,56.9911,54.6313,54.9684,1116400.0],["2025-11-18",54.352,55.9894,54.1305,55.2092,897800.0],["2025-11-19",55.4982,56.3169,55.084,56.2976,908000.0],["2025-11-20",57.0489,57.8965,55.5367,55.6812,1125800.0],["2025-11-21",55.8353,58.1276,55.5945,57.5882,1128800.0],["2025-11-24",57.1259,57.8772,56.0472,57.6364,1451900.0],["2025-11-25",57.7905,59.4761,57.6364,59.0812,871000.0],["2025-11-26",59.0812,60.1792,58.9078,59.6494,1033100.0],["2025-11-28",59.8421,60.2081,59.6494,59.7458,459500.0],["2025-12-01",59.6302,60.5548,59.3605,60.054,857400.0],["2025-12-02",60.68,61.2772,60.1021,60.7282,1620000.0],["2025-12-03",60.7378,62.4138,60.6704,62.4041,1320500.0],["2025-12-04",62.2693,63.1361,62.0189,62.5968,870900.0],["2025-12-05",62.3078,62.7412,61.8359,62.2693,854800.0],["2025-12-08",62.6064,62.6257,61.624,61.9803,1696000.0],["2025-12-09",61.7973,62.2115,61.4987,62.0959,958000.0],["2025-12-10",62.3752,65.5922,62.2885,64.8024,1998200.0],["2025-12-11",64.7254,67.5475,64.7254,67.0563,1326700.0],["2025-12-12",67.4223,67.586,65.6404,66.2857,1038000.0],["2025-12-15",65.7078,66.0931,64.2919,64.7254,1196300.0],["2025-12-16",65.2455,66.3724,64.9373,65.2551,1447800.0],["2025-12-17",65.6115,66.4013,64.9662,65.4574,1088400.0],["2025-12-18",66.2279,66.4302,65.3803,65.8523,1222500.0],["2025-12-19",65.8908,66.2472,65.3996,65.7849,1281700.0],["2025-12-22",65.9101,66.9407,65.7945,66.6132,728400.0],["2025-12-23",66.6036,67.0177,66.122,66.1605,797300.0],["2025-12-24",66.2761,66.9118,66.0449,66.4302,307100.0],["2025-12-26",66.3532,66.8155,66.2472,66.5362,464200.0],["2025-12-29",66.5073,66.7192,65.7078,66.0931,569600.0],["2025-12-30",66.0353,66.1798,65.4285,65.4574,521000.0],["2025-12-31",65.467,65.7367,65.0529,65.0625,458200.0],["2026-01-02",65.1877,66.565,64.7735,66.5265,850600.0],["2026-01-05",65.7367,68.1735,65.7367,67.5667,882300.0],["2026-01-06",67.7016,68.9826,67.2104,68.7418,1287300.0],["2026-01-07",68.8478,68.9826,67.6342,67.7401,880000.0],["2026-01-08",67.6534,68.7033,67.2296,68.424,1429800.0],["2026-01-09",68.7418,69.2812,67.6342,68.2699,761800.0],["2026-01-12",66.0546,66.6999,64.003,64.1378,1782100.0],["2026-01-13",64.0608,64.9854,63.088,63.9259,1599600.0],["2026-01-14",63.7044,64.2727,62.3945,63.6659,1970400.0],["2026-01-15",64.003,64.2245,62.5775,62.6449,1320300.0],["2026-01-16",62.616,63.8874,62.616,62.9917,1350400.0],["2026-01-20",61.4795,62.4619,60.9112,61.1713,1152600.0],["2026-01-21",61.4024,62.1537,61.1616,61.6817,999500.0],["2026-01-22",61.9418,63.1169,61.7684,62.9628,1602000.0],["2026-01-23",62.3752,62.7509,61.0942,62.0863,1151200.0],["2026-01-26",62.5775,63.1554,61.7395,63.1361,1137800.0],["2026-01-27",63.1361,63.7718,61.7203,62.7701,2120500.0],["2026-01-28",62.7701,63.8104,62.4523,62.6546,1933000.0],["2026-01-29",63.4733,64.0512,62.799,63.6659,1110900.0],["2026-01-30",63.3288,63.6274,62.5582,63.1265,924600.0],["2026-02-02",62.9435,63.5214,62.2693,62.9531,1379700.0],["2026-02-03",63.3673,63.82,61.0268,61.7299,1444600.0],["2026-02-04",62.0092,62.4138,60.6704,60.8727,2761800.0],["2026-02-05",59.2545,60.68,58.3781,59.9962,2625700.0],["2026-02-06",59.7072,60.7667,58.6285,59.3701,2823700.0],["2026-02-09",59.3605,61.1038,59.3605,59.8132,1638000.0],["2026-02-10",59.871,60.8341,59.3027,59.4857,1719500.0],["2026-02-11",59.582,60.4296,57.6942,57.8001,1523500.0],["2026-02-12",58.1373,58.7055,54.429,55.0069,3690300.0],["2026-02-13",55.0455,55.3826,54.1882,54.8143,1960900.0],["2026-02-17",55.1283,55.8446,54.4905,55.3736,1998300.0],["2026-02-18",55.668,56.1194,55.354,55.7661,1425700.0],["2026-02-19",55.6386,56.453,55.0891,56.453,1406400.0],["2026-02-20",56.1488,56.6886,55.3442,56.1096,1473800.0],["2026-02-23",55.6386,55.8545,52.5868,53.1461,1212800.0],["2026-02-24",52.9597,54.4905,52.6947,54.1765,1157600.0],["2026-02-25",54.7554,55.462,54.147,55.3148,1228300.0],["2026-02-26",55.7465,56.9339,55.4718,56.7376,1094800.0],["2026-02-27",55.3148,55.7858,53.8723,53.99,1812600.0],["2026-03-02",52.7242,54.9517,52.2041,54.5788,1536600.0],["2026-03-03",52.9989,54.7358,52.3905,53.9017,1229600.0],["2026-03-04",53.8919,54.255,53.4111,53.5288,1943300.0],["2026-03-05",53.205,54.3433,53.1756,53.99,1178200.0],["2026-03-06",52.7242,52.7634,51.2228,52.4102,1732400.0],["2026-03-09",51.0266,53.3031,50.3985,52.9401,1785200.0],["2026-03-10",52.9401,53.7349,51.7036,52.9499,2137200.0],["2026-03-11",52.9204,53.3816,51.8508,52.7929,1073800.0],["2026-03-12",51.7233,52.0373,51.0462,51.7036,1172600.0],["2026-03-13",52.106,52.2826,50.899,51.0854,1176600.0],["2026-03-16",51.4681,51.8018,44.923,48.3379,7373200.0],["2026-03-17",48.3379,50.0649,48.122,49.4761,2161500.0],["2026-03-18",49.1131,50.3593,48.907,49.0346,1989700.0],["2026-03-19",48.9953,50.3593,48.4262,50.0453,1295600.0],["2026-03-20",50.1827,50.9088,49.6332,50.5163,3076800.0],["2026-03-23",51.2621,52.4985,50.8107,51.6742,1556100.0],["2026-03-24",51.2326,52.6751,51.0266,52.263,1251900.0],["2026-03-25",52.6555,53.1854,51.1934,52.0863,1126300.0],["2026-03-26",51.7135,52.6162,51.6644,52.0569,736200.0],["2026-03-27",51.527,51.7036,50.3985,50.585,995000.0],["2026-03-30",50.8401,51.7135,50.8009,51.2424,831800.0],["2026-03-31",52.1354,53.1559,51.4289,52.4887,997200.0],["2026-04-01",53.0578,53.5288,52.3709,53.0088,957500.0],["2026-04-02",52.1452,53.3718,51.4878,53.0578,1004800.0],["2026-04-06",52.9695,54.0587,52.9695,53.941,1012900.0],["2026-04-07",53.5877,54.1863,52.6359,52.8223,1729200.0],["2026-04-08",54.2255,55.3148,54.2255,54.9615,2143600.0],["2026-04-09",54.3531,55.6484,54.2157,55.5797,2197800.0],["2026-04-10",55.5797,55.8054,54.7849,54.9124,976900.0],["2026-04-13",54.461,55.9232,54.1274,55.7858,1723800.0],["2026-04-14",56.247,56.7474,55.8839,56.3451,1124800.0],["2026-04-15",56.5217,56.9731,55.9035,56.5806,1157100.0],["2026-04-16",56.718,57.2283,56.3844,56.5708,1597700.0],["2026-04-17",57.4932,58.9161,57.4932,58.1507,754300.0],["2026-04-20",57.8268,58.8572,57.8268,58.7983,743000.0],["2026-04-21",58.7591,59.3184,57.4736,57.8072,944800.0],["2026-04-22",58.1016,58.867,57.9642,58.5922,792900.0],["2026-04-23",58.2782,58.9161,57.1399,57.8955,711900.0],["2026-04-24",57.974,58.7296,57.8563,58.3273,1103800.0],["2026-04-27",58.2194,59.1712,57.8759,57.8759,873800.0],["2026-04-28",58.3077,58.7198,57.3754,57.5325,726800.0],["2026-04-29",57.4245,58.0918,56.1194,56.8259,1029900.0],["2026-04-30",56.4334,57.8268,56.404,57.6698,1138200.0],["2026-05-01",56.4334,57.4932,55.4423,55.5306,1811300.0],["2026-05-04",55.3638,55.6876,53.8723,54.1568,1634800.0],["2026-05-05",54.304,54.6966,53.7153,54.0195,1200200.0],["2026-05-06",54.7849,55.9526,54.569,54.8536,1463700.0],["2026-05-07",55.0793,55.4718,54.2157,54.6475,1308700.0],["2026-05-08",54.9517,55.0694,54.2157,55.04,1449400.0],["2026-05-11",55.0,55.22,52.81,53.17,1281300.0],["2026-05-12",53.17,53.38,52.1,53.03,1343700.0],["2026-05-13",52.7,52.83,51.62,52.44,1012600.0],["2026-05-14",54.0,54.3,53.16,53.95,1061800.0],["2026-05-15",53.9,54.16,53.19,53.52,851800.0],["2026-05-18",53.38,53.96,53.03,53.53,1004200.0],["2026-05-19",53.71,53.71,52.35,52.9,1140200.0],["2026-05-20",53.05,54.21,52.19,54.19,976300.0],["2026-05-21",53.57,53.76,52.62,53.75,1073300.0],["2026-05-22",53.84,54.0,53.32,53.48,789400.0],["2026-05-26",53.64,54.26,53.3,53.79,1142000.0],["2026-05-27",54.31,55.39,54.18,54.28,1102100.0],["2026-05-28",53.97,54.45,53.6,54.06,923000.0],["2026-05-29",54.1,55.57,53.86,55.31,2082200.0],["2026-06-01",54.8,55.18,53.8,54.76,1015400.0],["2026-06-02",54.57,55.1,54.18,54.52,1029900.0],["2026-06-03",53.83,54.19,53.33,53.41,1023600.0],["2026-06-04",53.79,55.67,53.79,55.28,958000.0],["2026-06-05",55.36,55.59,54.89,55.36,782100.0],["2026-06-08",55.15,55.68,53.81,54.06,1214100.0],["2026-06-09",54.87,56.4,54.23,55.8,905400.0],["2026-06-10",55.52,55.77,54.38,54.52,702800.0],["2026-06-11",54.71,56.75,54.28,56.72,1215600.0],["2026-06-12",56.97,57.46,56.59,56.71,828100.0],["2026-06-15",57.51,58.65,57.47,57.67,829700.0],["2026-06-16",58.16,58.52,57.64,57.77,649800.0],["2026-06-17",57.75,59.57,57.28,57.61,911400.0],["2026-06-18",58.15,58.78,58.09,58.18,955200.0],["2026-06-22",58.04,58.83,58.04,58.23,1153500.0],["2026-06-23",57.6,58.86,57.6,58.08,1119100.0],["2026-06-24",58.18,59.52,58.16,58.58,1174500.0],["2026-06-25",59.03,61.21,59.03,59.89,1538300.0],["2026-06-26",59.59,60.73,59.02,60.44,2060100.0],["2026-06-29",60.39,62.54,59.87,62.35,1863300.0],["2026-06-30",62.24,62.55,60.86,60.97,1177000.0],["2026-07-01",61.21,61.35,60.17,60.39,928900.0],["2026-07-02",60.67,61.19,58.71,59.5,923700.0],["2026-07-06",59.63,60.5739,59.56,60.08,706357.818971],["2026-07-07",60.25,60.7099,59.53,59.62,770088.66809],["2026-07-08",59.24,59.325,56.12,57.25,2158704.359576],["2026-07-09",57.5,59.39,57.5,58.84,1494739.972936],["2026-07-10",59.82,60.6823,59.21,59.25,1105301.001905],["2026-07-13",59.66,60.095,58.44,59.25,903020.178912],["2026-07-14",59.03,60.205,59.03,59.96,1337676.654585],["2026-07-15",60.5,60.8548,59.86,60.58,937494.747645],["2026-07-16",60.81,61.45,60.54,61.25,1150705.382461],["2026-07-17",60.27,60.79,59.5952,60.3,977539.42618],["2026-07-20",60.48,60.92,60.075,60.2,915369.062791],["2026-07-21",60.36,60.67,59.34,60,978242.251056],["2026-07-22",59.82,59.99,59.2706,59.82,590241.85561],["2026-07-23",59.01,59.355,58.16,58.78,970804.928206],["2026-07-24",58.75,60.21,58.6,59.74,990919.174248],["2026-07-27",60.19,61.5,60.18,61.26,1285665.169455],["2026-07-28",61.53,62.36,61.24,62.24,1133124.215639],["2026-07-29",61.14,64.65,61.14,62.94,1703103.101064],["2026-07-30",63.46,63.83,61.5536,63.4,1152470.062654],["2026-07-31",63.4,63.545,62.28,62.58,847058.896858],["2026-08-03",62.67,64.745,62.67,64.68,803749.44593],["2026-08-04",64.67,65.75,64.53,65.42,761427.627137],["2026-08-05",65.43,66.05,64.835,65.55,993077.147791],["2026-08-06",65.77,65.81,64.9175,65.03,1190924.628217],["2026-08-07",64.9,65.18,64.2547,64.95,1185364.991319],["2026-08-10",63.21,63.73,62.912,63.565,211278.033151],["2026-08-11",63.01,64.44,63.01,63.67,939408.442571],["2026-08-12",63.73,64.75,63.21,64.65,695138.991357],["2026-08-13",64.82,65.49,64.025,65.29,1095189.587197],["2026-08-14",65.21,65.955,64.97,65.68,645922.738641]]}