{"t":"REXR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2013-07-19",10.2549,10.2897,9.7335,9.7613,10649600.0],["2013-07-22",9.7335,9.7682,9.6987,9.7335,872600.0],["2013-07-23",9.7404,9.8099,9.6987,9.796,608300.0],["2013-07-24",9.7821,9.8308,9.7404,9.7474,105600.0],["2013-07-25",9.7335,9.7543,9.511,9.7543,609300.0],["2013-07-26",9.7265,9.8656,9.7057,9.8238,282000.0],["2013-07-29",9.796,9.8447,9.7335,9.7613,26200.0],["2013-07-30",9.8169,9.8308,9.7404,9.7404,48300.0],["2013-07-31",9.7335,9.7613,9.7335,9.7543,309800.0],["2013-08-01",9.7613,9.7682,9.7335,9.7404,140900.0],["2013-08-02",9.7335,9.7404,9.6709,9.7335,419300.0],["2013-08-05",9.7335,9.7543,9.7335,9.7404,78900.0],["2013-08-06",9.7335,9.7404,9.6639,9.6987,219600.0],["2013-08-07",9.7265,9.7265,9.5597,9.6083,114400.0],["2013-08-08",9.5596,9.65,9.4345,9.4762,52100.0],["2013-08-09",9.4276,9.4276,9.1147,9.358,159200.0],["2013-08-12",9.358,9.5388,9.358,9.4554,61700.0],["2013-08-13",9.3719,9.7335,9.3719,9.6639,150200.0],["2013-08-14",9.4206,9.7474,9.4206,9.7265,143200.0],["2013-08-15",9.3858,9.7126,9.3858,9.4484,68000.0],["2013-08-16",9.5249,9.7126,9.5249,9.6431,577500.0],["2013-08-19",9.6639,9.6639,9.3024,9.3302,31300.0],["2013-08-20",9.358,9.5179,9.3441,9.4554,124300.0],["2013-08-21",9.3997,9.4623,9.1564,9.1634,63000.0],["2013-08-22",9.1425,9.2537,8.4403,9.2398,191600.0],["2013-08-23",9.2398,9.511,9.1425,9.4554,138400.0],["2013-08-26",9.3997,9.6014,9.2885,9.4136,130700.0],["2013-08-27",9.219,9.5388,9.219,9.4971,14900.0],["2013-08-28",9.4345,9.5666,9.0869,9.2329,55900.0],["2013-08-29",9.073,9.2815,9.0313,9.2259,46400.0],["2013-08-30",9.1912,9.3094,9.073,9.1634,37000.0],["2013-09-03",9.2885,9.4206,9.0382,9.4206,85700.0],["2013-09-04",9.358,9.6987,9.1216,9.4067,301600.0],["2013-09-05",9.3302,9.4693,9.073,9.212,64700.0],["2013-09-06",9.212,9.3928,9.0382,9.1703,132400.0],["2013-09-09",9.3233,9.4067,9.2259,9.3511,126900.0],["2013-09-10",9.4762,9.4762,9.1425,9.4067,68100.0],["2013-09-11",9.4067,9.4067,9.1495,9.3302,52100.0],["2013-09-12",9.3789,9.5318,9.2955,9.4415,105400.0],["2013-09-13",9.4484,9.7196,9.365,9.504,153500.0],["2013-09-16",9.504,9.9003,9.3372,9.7057,123700.0],["2013-09-17",9.7126,9.7752,9.6778,9.7126,350200.0],["2013-09-18",9.6778,9.803,9.5944,9.796,119700.0],["2013-09-19",9.8377,9.9142,9.6222,9.6987,118200.0],["2013-09-20",9.6917,9.7682,9.3441,9.3511,336400.0],["2013-09-23",9.3928,9.7404,9.2885,9.65,222800.0],["2013-09-24",9.6292,9.7335,9.504,9.5875,112700.0],["2013-09-25",9.5318,9.7752,9.4762,9.7126,139300.0],["2013-09-26",9.7335,9.7404,9.6014,9.6917,182800.0],["2013-09-27",9.6639,9.6639,9.3719,9.5388,122000.0],["2013-09-30",9.2676,9.5388,9.2676,9.3928,1014400.0],["2013-10-01",9.4206,9.6987,9.3511,9.5179,187900.0],["2013-10-02",9.504,9.6083,9.3163,9.4762,125300.0],["2013-10-03",9.4345,9.4901,9.2398,9.4901,91100.0],["2013-10-04",9.4484,9.6014,9.3233,9.3997,65400.0],["2013-10-07",9.2885,9.4415,9.1981,9.3094,45900.0],["2013-10-08",9.2676,9.358,9.0382,9.1425,181400.0],["2013-10-09",9.1703,9.5179,9.1077,9.1912,135300.0],["2013-10-10",9.2468,9.3997,9.1981,9.3024,87800.0],["2013-10-11",9.2468,9.3928,9.1564,9.3441,194400.0],["2013-10-14",9.3163,9.4623,9.1773,9.4554,61900.0],["2013-10-15",9.4206,9.4762,9.1564,9.4276,206800.0],["2013-10-16",9.4623,9.5527,9.3441,9.4136,80800.0],["2013-10-17",9.365,9.65,9.3233,9.4484,95400.0],["2013-10-18",9.5388,9.5388,9.2329,9.511,210700.0],["2013-10-21",9.4971,9.5179,9.3719,9.4345,41900.0],["2013-10-22",9.4345,9.5249,9.3858,9.504,265300.0],["2013-10-23",9.4415,9.5527,9.4206,9.5179,42600.0],["2013-10-24",9.5179,9.6431,9.4762,9.6083,80700.0],["2013-10-25",9.6431,9.8656,9.5596,9.8377,273600.0],["2013-10-28",9.7821,9.796,9.6917,9.7682,77900.0],["2013-10-29",9.7613,9.7613,9.6778,9.7404,212300.0],["2013-10-30",9.7543,9.8238,9.6361,9.7335,168900.0],["2013-10-31",9.7335,9.7682,9.4276,9.4693,267400.0],["2013-11-01",9.4345,9.5179,9.3163,9.4901,90500.0],["2013-11-04",9.5527,9.5527,9.3719,9.4554,183100.0],["2013-11-05",9.4415,9.4762,9.3858,9.4067,34200.0],["2013-11-06",9.4345,9.4971,9.3858,9.4276,32100.0],["2013-11-07",9.4345,9.4971,9.3789,9.3858,142300.0],["2013-11-08",9.4137,9.4415,9.0382,9.0869,232500.0],["2013-11-11",9.0382,9.212,9.0382,9.0869,389400.0],["2013-11-12",9.0591,9.2051,8.9895,9.1147,57500.0],["2013-11-13",9.0869,9.212,9.066,9.1912,30300.0],["2013-11-14",9.2051,9.3858,9.2051,9.3511,55500.0],["2013-11-15",9.3302,9.5596,9.3233,9.4206,70500.0],["2013-11-18",9.4693,9.6431,9.4276,9.6361,87800.0],["2013-11-19",9.6639,9.7335,9.2468,9.5388,106300.0],["2013-11-20",9.5457,9.7196,9.4971,9.5875,43300.0],["2013-11-21",9.6431,9.7335,9.5944,9.6361,85300.0],["2013-11-22",9.65,9.7265,9.5457,9.5944,72400.0],["2013-11-25",9.5944,9.6848,9.4971,9.5666,40000.0],["2013-11-26",9.5249,9.7126,9.5249,9.6361,42600.0],["2013-11-27",9.6153,9.7265,9.5527,9.6778,41600.0],["2013-11-29",9.7335,9.7335,9.5666,9.6848,16700.0],["2013-12-02",9.65,9.7265,9.4345,9.7057,63900.0],["2013-12-03",9.6709,9.6778,9.4415,9.5875,31800.0],["2013-12-04",9.5805,9.657,9.4762,9.6292,41000.0],["2013-12-05",9.6431,9.7126,9.5249,9.65,28700.0],["2013-12-06",9.7196,9.7891,9.657,9.7196,48600.0],["2013-12-09",9.7335,9.7474,9.5388,9.6361,35700.0],["2013-12-10",9.6431,9.6709,9.4345,9.5944,227500.0],["2013-12-11",9.6361,9.6361,9.2468,9.358,32800.0],["2013-12-12",9.3511,9.4345,9.0938,9.1564,25900.0],["2013-12-13",9.2051,9.3024,9.1425,9.1912,89400.0],["2013-12-16",9.1981,9.3511,9.1077,9.1355,167000.0],["2013-12-17",9.1425,9.1703,9.0174,9.1077,453800.0],["2013-12-18",9.1077,9.2329,9.1008,9.1842,205000.0],["2013-12-19",9.1495,9.2468,9.0869,9.1425,68900.0],["2013-12-20",9.1773,9.3302,9.1008,9.1773,330200.0],["2013-12-23",9.1773,9.5457,9.1773,9.3094,42100.0],["2013-12-24",9.3719,9.4623,9.2468,9.3372,12700.0],["2013-12-26",9.4078,9.5279,9.21,9.2242,48600.0],["2013-12-27",9.2595,9.3654,9.1465,9.316,157000.0],["2013-12-30",9.3372,9.4361,9.2454,9.3866,49500.0],["2013-12-31",9.3725,9.3795,9.1677,9.323,85600.0],["2014-01-02",9.2736,9.2736,9.0405,9.0617,148000.0],["2014-01-03",9.0547,9.4714,9.0547,9.4149,370700.0],["2014-01-06",9.4007,9.4714,9.3584,9.4007,61200.0],["2014-01-07",9.4784,9.5208,9.2948,9.3019,102100.0],["2014-01-08",9.323,9.3937,9.1253,9.2736,27000.0],["2014-01-09",9.2736,9.3442,9.1818,9.2877,128600.0],["2014-01-10",9.316,9.5349,9.2877,9.3866,130400.0],["2014-01-13",9.4007,9.4996,9.21,9.316,148800.0],["2014-01-14",9.3795,9.542,9.21,9.3301,122300.0],["2014-01-15",9.3019,9.3584,9.2242,9.3019,61200.0],["2014-01-16",9.2595,9.3513,9.203,9.3019,78100.0],["2014-01-17",9.2665,9.3654,9.1253,9.2736,35700.0],["2014-01-21",9.2877,9.2877,9.1323,9.2595,491000.0],["2014-01-22",9.2665,9.323,9.1818,9.2665,74200.0],["2014-01-23",9.203,9.4219,9.203,9.3866,50400.0],["2014-01-24",9.3089,9.7327,9.3089,9.4502,89400.0],["2014-01-27",9.4784,9.4926,9.0758,9.1818,71400.0],["2014-01-28",9.1606,9.4078,9.1323,9.203,145900.0],["2014-01-29",9.1465,9.3584,8.9911,9.2242,272200.0],["2014-01-30",9.2877,9.5349,9.2242,9.4007,52000.0],["2014-01-31",9.2877,9.7256,9.2877,9.6409,89400.0],["2014-02-03",9.5985,9.6762,9.3866,9.4219,67500.0],["2014-02-04",9.4926,9.5773,9.2595,9.5279,47900.0],["2014-02-05",9.5279,9.5279,9.1888,9.323,40200.0],["2014-02-06",9.3937,9.4078,9.2524,9.3019,41300.0],["2014-02-07",9.323,9.429,9.2665,9.4007,51900.0],["2014-02-10",9.4361,9.5067,9.316,9.5067,61700.0],["2014-02-11",9.4784,9.5702,9.429,9.5067,24000.0],["2014-02-12",9.4784,9.5985,9.3937,9.4643,63200.0],["2014-02-13",9.4149,9.6762,9.4149,9.6762,29800.0],["2014-02-14",9.7256,9.881,9.4361,9.5985,45600.0],["2014-02-18",9.5702,9.7186,9.5208,9.7044,55400.0],["2014-02-19",9.6691,9.7256,9.4784,9.6056,28300.0],["2014-02-20",9.6267,9.7186,9.5632,9.7044,153300.0],["2014-02-21",9.7186,9.7186,9.3372,9.4996,103300.0],["2014-02-24",9.5491,9.7398,9.3372,9.6056,73600.0],["2014-02-25",9.5844,9.5844,9.3654,9.5349,66100.0],["2014-02-26",9.5702,9.8033,9.4572,9.7821,87300.0],["2014-02-27",9.7539,10.1212,9.4784,10.1141,50700.0],["2014-02-28",10.0788,10.1706,9.9728,10.0223,54700.0],["2014-03-03",9.994,10.0152,9.7398,9.9234,39900.0],["2014-03-04",10.0505,10.9475,10.0293,10.326,183200.0],["2014-03-05",10.3401,10.4814,10.1353,10.4178,141500.0],["2014-03-06",10.4107,10.4743,10.0576,10.326,116400.0],["2014-03-07",10.3401,10.3895,10.0576,10.1988,29300.0],["2014-03-10",10.213,10.2977,10.0364,10.2271,80100.0],["2014-03-11",10.2695,10.5379,10.1,10.3048,51700.0],["2014-03-12",10.2412,10.2836,10.0788,10.1706,48100.0],["2014-03-13",10.2059,10.2059,10.0364,10.0576,101500.0],["2014-03-14",10.0435,10.2059,10.0364,10.0788,67800.0],["2014-03-17",10.1141,10.1423,10.0364,10.0929,21500.0],["2014-03-18",10.1282,10.1494,10.0152,10.1,300000.0],["2014-03-19",10.0788,10.2342,9.9728,10.0223,279700.0],["2014-03-20",9.9658,10.1988,9.9305,9.9516,30300.0],["2014-03-21",9.987,10.1,9.8881,9.9375,124000.0],["2014-03-24",9.9516,10.1212,9.9516,10.0435,89300.0],["2014-03-25",10.0647,10.1494,9.9516,10.0081,173500.0],["2014-03-26",10.0293,10.1141,9.9234,9.9234,77100.0],["2014-03-27",9.9733,10.1086,9.9448,10.0801,167800.0],["2014-03-28",10.0516,10.187,9.9733,10.0231,63200.0],["2014-03-31",10.0516,10.1798,10.0445,10.1015,46400.0],["2014-04-01",10.073,10.1514,9.8949,10.0587,80800.0],["2014-04-02",10.0516,10.2511,10.0302,10.2226,33900.0],["2014-04-03",10.244,10.2582,9.9875,10.1585,109000.0],["2014-04-04",10.2653,10.301,10.016,10.073,61300.0],["2014-04-07",10.0445,10.1514,10.016,10.0374,47600.0],["2014-04-08",10.016,10.1727,10.016,10.1442,31500.0],["2014-04-09",10.13,10.3223,9.9519,10.1229,63200.0],["2014-04-10",10.13,10.2155,9.9733,10.0872,64500.0],["2014-04-11",9.9875,10.1157,9.9733,9.9875,36700.0],["2014-04-14",10.0801,10.0801,9.959,10.0231,27100.0],["2014-04-15",10.0587,10.0944,9.9448,9.9946,29200.0],["2014-04-16",10.0445,10.1015,9.9733,10.0302,33900.0],["2014-04-17",9.9946,10.1086,9.9946,10.0872,29300.0],["2014-04-21",10.0872,10.2297,10.073,10.1727,34600.0],["2014-04-22",10.1585,10.2938,10.13,10.2796,47900.0],["2014-04-23",10.2368,10.3366,10.1514,10.2725,62400.0],["2014-04-24",10.3081,10.3579,10.1941,10.2511,23900.0],["2014-04-25",10.244,10.3152,10.0018,10.2155,45800.0],["2014-04-28",10.2511,10.3081,10.0872,10.1656,18100.0],["2014-04-29",10.2297,10.2297,10.0089,10.0587,34300.0],["2014-04-30",9.9875,10.1585,9.959,10.13,72200.0],["2014-05-01",10.0801,10.2226,10.0089,10.2083,91200.0],["2014-05-02",10.2297,10.5075,10.1656,10.2368,177400.0],["2014-05-05",10.1656,10.2297,10.1015,10.1727,62000.0],["2014-05-06",10.1371,10.3366,10.0374,10.1442,179900.0],["2014-05-07",10.1229,10.244,10.0944,10.2012,48200.0],["2014-05-08",10.1514,10.3579,10.1086,10.1727,134100.0],["2014-05-09",10.0872,10.2867,10.0872,10.2155,44100.0],["2014-05-12",10.2796,10.4363,10.1585,10.301,74500.0],["2014-05-13",10.1941,10.4221,10.1514,10.1514,76700.0],["2014-05-14",10.1015,10.1656,9.9448,9.9733,88800.0],["2014-05-15",9.9376,10.0089,9.8308,9.959,157300.0],["2014-05-16",9.9305,10.1086,9.902,10.0587,30400.0],["2014-05-19",10.0018,10.1371,10.0018,10.1229,32400.0],["2014-05-20",10.0659,10.0659,9.959,9.9946,48400.0],["2014-05-21",10.0089,10.0089,9.8735,9.9804,50500.0],["2014-05-22",9.9733,10.0231,9.9519,9.9804,24200.0],["2014-05-23",10.0231,10.1514,9.959,10.1442,41700.0],["2014-05-27",10.2155,10.244,10.0302,10.2368,60100.0],["2014-05-28",10.187,10.2012,9.9946,10.073,40300.0],["2014-05-29",10.1086,10.1086,9.9091,9.959,30600.0],["2014-05-30",9.9804,9.9946,9.9234,9.959,106500.0],["2014-06-02",9.9804,10.1086,9.9305,10.0801,59200.0],["2014-06-03",10.0302,10.1514,9.9946,10.1442,40500.0],["2014-06-04",10.0801,10.2155,10.0801,10.1514,44700.0],["2014-06-05",10.13,10.3294,9.9946,10.2938,86400.0],["2014-06-06",10.3294,10.3651,10.2511,10.3294,96000.0],["2014-06-09",10.3579,10.3936,10.244,10.2867,38300.0],["2014-06-10",10.2226,10.2297,10.1371,10.2155,28600.0],["2014-06-11",10.0516,10.1442,10.016,10.0587,130700.0],["2014-06-12",10.0302,10.0587,10.0089,10.0302,57100.0],["2014-06-13",10.0944,10.1086,10.0302,10.0659,85900.0],["2014-06-16",10.1513,10.3936,10.1513,10.2155,90800.0],["2014-06-17",10.1514,10.3437,10.1514,10.2653,57800.0],["2014-06-18",10.3508,10.3864,10.1727,10.2297,262000.0],["2014-06-19",10.2725,10.4434,10.1656,10.2083,140500.0],["2014-06-20",10.244,10.2653,10.1371,10.187,372700.0],["2014-06-23",10.2226,10.3223,10.1585,10.187,117600.0],["2014-06-24",10.1442,10.2938,10.0944,10.187,89900.0],["2014-06-25",10.1229,10.2725,10.1229,10.187,95400.0],["2014-06-26",10.1798,10.3019,10.1439,10.2732,124900.0],["2014-06-27",10.2157,10.3953,10.1439,10.2085,1017900.0],["2014-06-30",10.2373,10.2516,10.1439,10.2301,145700.0],["2014-07-01",10.2804,10.4097,10.2516,10.266,108500.0],["2014-07-02",10.2588,10.2732,10.1726,10.2444,52400.0],["2014-07-03",10.2588,10.2947,10.187,10.2516,110400.0],["2014-07-07",10.2444,10.2732,10.2013,10.2229,62700.0],["2014-07-08",10.2373,10.3019,10.1223,10.1582,62800.0],["2014-07-09",10.1295,10.1798,10.1151,10.1726,69400.0],["2014-07-10",10.0505,10.1654,9.9715,10.1654,79400.0],["2014-07-11",10.1223,10.1654,10.1151,10.1439,74100.0],["2014-07-14",10.187,10.1942,10.1151,10.1439,203700.0],["2014-07-15",10.1654,10.2013,10.0936,10.1439,96300.0],["2014-07-16",10.2157,10.2157,10.1008,10.1367,54800.0],["2014-07-17",10.1151,10.1367,9.9499,9.9858,137500.0],["2014-07-18",9.9499,10.1079,9.9499,10.0792,166900.0],["2014-07-21",10.0217,10.0577,9.9715,10.0002,30700.0],["2014-07-22",10.0074,10.0361,9.9643,10.0217,122200.0],["2014-07-23",10.0146,10.2804,10.0074,10.2373,464900.0],["2014-07-24",10.266,10.345,10.0792,10.1367,215700.0],["2014-07-25",10.0577,10.0577,9.8852,9.9858,104000.0],["2014-07-28",9.9714,10.0648,9.914,10.0577,86200.0],["2014-07-29",10.0505,10.1151,9.8996,9.993,109900.0],["2014-07-30",10.0577,10.2157,9.9355,10.0433,155000.0],["2014-07-31",9.9715,10.0648,9.8493,9.9355,168700.0],["2014-08-01",9.9643,9.9858,9.8565,9.9427,103600.0],["2014-08-04",9.993,9.993,9.8493,9.9714,76700.0],["2014-08-05",9.9212,10.0577,9.9068,9.9499,86500.0],["2014-08-06",10.0361,10.1079,9.9499,10.0217,146800.0],["2014-08-07",10.0146,10.0577,9.9355,9.9714,77400.0],["2014-08-08",9.9643,10.0648,9.8278,10.0433,61600.0],["2014-08-11",10.0936,10.1726,9.993,10.0217,80300.0],["2014-08-12",9.993,10.0864,9.9212,9.9714,35400.0],["2014-08-13",9.6985,9.9212,9.4039,9.7631,1208100.0],["2014-08-14",9.9858,10.1151,9.9499,9.9858,7722900.0],["2014-08-15",10.0505,10.1654,10.0217,10.1439,737800.0],["2014-08-18",10.1582,10.4743,10.1582,10.3738,619100.0],["2014-08-19",10.3307,10.5534,10.3019,10.5031,361900.0],["2014-08-20",10.424,10.5605,10.0505,10.4815,343300.0],["2014-08-21",10.4887,10.5821,10.4097,10.5174,265500.0],["2014-08-22",10.539,10.6252,10.4312,10.4671,687800.0],["2014-08-25",10.4887,10.5677,10.4025,10.4815,192500.0],["2014-08-26",10.5318,10.5677,10.4887,10.5246,367100.0],["2014-08-27",10.539,10.6539,10.4456,10.5246,425200.0],["2014-08-28",10.46,10.6467,10.4312,10.5893,597500.0],["2014-08-29",10.5749,10.6611,10.4456,10.5893,2663500.0],["2014-09-02",10.5605,10.7617,10.5102,10.6827,358400.0],["2014-09-03",10.6827,10.6827,10.4887,10.539,215700.0],["2014-09-04",10.5534,10.6108,10.424,10.4528,353400.0],["2014-09-05",10.4169,10.539,10.266,10.5246,349200.0],["2014-09-08",10.5318,10.7473,10.5246,10.6324,301300.0],["2014-09-09",10.6467,10.6467,10.4671,10.5246,212000.0],["2014-09-10",10.5246,10.5246,10.4169,10.4671,774300.0],["2014-09-11",10.4025,10.5174,10.3809,10.4743,109400.0],["2014-09-12",10.4887,10.5031,10.1942,10.1942,300300.0],["2014-09-15",10.2157,10.3019,9.9643,10.0505,360300.0],["2014-09-16",10.0505,10.0936,9.9571,10.0361,245600.0],["2014-09-17",10.0217,10.1367,9.9858,10.0792,327300.0],["2014-09-18",10.1008,10.2085,10.0792,10.1582,512400.0],["2014-09-19",10.1798,10.3666,10.0505,10.1654,1800900.0],["2014-09-22",10.1223,10.1223,9.9858,10.0505,396100.0],["2014-09-23",10.0577,10.0864,10.0146,10.0577,261700.0],["2014-09-24",10.0433,10.1582,9.9643,10.0577,464300.0],["2014-09-25",10.0505,10.0577,9.8852,10.0505,408300.0],["2014-09-26",10.094,10.1519,9.8766,10.1519,487400.0],["2014-09-29",10.0867,10.1809,10.0722,10.1737,361800.0],["2014-09-30",10.1519,10.1809,9.9853,10.0287,553500.0],["2014-10-01",10.007,10.0867,9.8403,9.8983,209700.0],["2014-10-02",9.8838,10.1012,9.8693,10.036,319000.0],["2014-10-03",10.1229,10.2171,10.0215,10.1157,347200.0],["2014-10-06",10.1374,10.2244,10.1157,10.1447,113600.0],["2014-10-07",10.094,10.1809,10.0142,10.0215,129200.0],["2014-10-08",10.0287,10.3983,10.0287,10.2534,329100.0],["2014-10-09",10.2389,10.3186,10.094,10.094,186000.0],["2014-10-10",10.0432,10.2461,10.007,10.0142,128900.0],["2014-10-13",10.0215,10.2824,10.0215,10.1447,173200.0],["2014-10-14",10.2244,10.3983,10.1664,10.2896,227100.0],["2014-10-15",10.1519,10.4563,10.1229,10.2824,360700.0],["2014-10-16",10.2026,10.478,10.1809,10.4345,352200.0],["2014-10-17",10.5432,10.565,10.3621,10.3983,298200.0],["2014-10-20",10.3766,10.4708,10.3186,10.3621,174600.0],["2014-10-21",10.4563,10.5794,10.3766,10.565,216900.0],["2014-10-22",10.5432,10.6592,10.507,10.536,192000.0],["2014-10-23",10.5867,10.8186,10.5722,10.6954,600300.0],["2014-10-24",10.7316,10.7606,10.5577,10.7171,164100.0],["2014-10-27",10.6519,10.9997,10.6302,10.8693,513000.0],["2014-10-28",10.9055,10.9562,10.8113,10.9418,478100.0],["2014-10-29",10.9418,11.007,10.8113,10.9418,293200.0],["2014-10-30",10.891,11.0939,10.8621,11.036,253400.0],["2014-10-31",11.1809,11.2678,11.1302,11.1954,255800.0],["2014-11-03",11.2316,11.3983,11.1736,11.2606,342800.0],["2014-11-04",11.2388,11.4635,11.2171,11.2678,299300.0],["2014-11-05",11.3186,11.3186,11.1736,11.2316,205800.0],["2014-11-06",11.2461,11.362,11.1591,11.2606,756700.0],["2014-11-07",11.1012,11.1881,10.92,11.0287,549300.0],["2014-11-10",11.0577,11.1591,11.036,11.1157,214900.0],["2014-11-11",11.0722,11.1157,10.9997,11.0287,186800.0],["2014-11-12",10.9852,11.0867,10.9345,11.0287,293000.0],["2014-11-13",10.9997,11.1881,10.9852,11.0794,240000.0],["2014-11-14",11.0649,11.1447,10.8621,10.891,252700.0],["2014-11-17",10.9055,10.9997,10.862,10.9128,184100.0],["2014-11-18",10.92,11.007,10.7968,10.9345,182200.0],["2014-11-19",10.9128,10.9128,10.7823,10.7968,311100.0],["2014-11-20",10.7896,10.9128,10.7389,10.9055,130300.0],["2014-11-21",11.0142,11.0577,10.8693,10.8765,226600.0],["2014-11-24",10.8765,11.036,10.8113,10.9273,145000.0],["2014-11-25",10.949,11.007,10.862,10.9418,79600.0],["2014-11-26",10.9345,11.0215,10.9055,11.0142,85100.0],["2014-11-28",11.0215,11.1374,10.9562,11.007,101400.0],["2014-12-01",10.9707,11.1591,10.8548,10.8693,163200.0],["2014-12-02",10.8693,11.1157,10.8331,11.0432,119300.0],["2014-12-03",11.0649,11.1302,10.9635,11.0867,93900.0],["2014-12-04",11.0505,11.1229,11.0142,11.1084,89900.0],["2014-12-05",11.0867,11.1954,11.0287,11.1012,73900.0],["2014-12-08",11.0939,11.3186,11.0794,11.1229,84800.0],["2014-12-09",11.0287,11.1374,10.978,11.1084,137300.0],["2014-12-10",11.1012,11.3041,11.0432,11.1881,110200.0],["2014-12-11",11.2316,11.4925,11.2099,11.3403,138000.0],["2014-12-12",11.2533,11.3765,11.1736,11.1809,98900.0],["2014-12-15",11.2461,11.2533,10.8838,11.0142,119500.0],["2014-12-16",11.0287,11.2316,11.0287,11.0722,148700.0],["2014-12-17",11.0649,11.449,11.0287,11.4273,156900.0],["2014-12-18",11.4925,11.4925,11.2968,11.3838,114600.0],["2014-12-19",11.4128,11.5142,11.2388,11.4925,361300.0],["2014-12-22",11.4852,11.5649,11.4128,11.5432,81700.0],["2014-12-23",11.6084,11.6591,11.4852,11.5794,108600.0],["2014-12-24",11.5939,11.5939,11.4707,11.5577,52600.0],["2014-12-26",11.5504,11.6301,11.4925,11.5939,86500.0],["2014-12-29",11.6158,11.6961,11.5355,11.6158,136200.0],["2014-12-30",11.5574,11.6888,11.5209,11.6596,136000.0],["2014-12-31",11.6377,11.7618,11.3895,11.4698,104800.0],["2015-01-02",11.5355,11.6377,11.4114,11.5647,71700.0],["2015-01-05",11.5209,11.8202,11.5209,11.6012,103000.0],["2015-01-06",11.6523,11.7764,11.5282,11.572,174400.0],["2015-01-07",11.6085,11.791,11.5428,11.791,207100.0],["2015-01-08",11.791,11.9152,11.7326,11.8348,70300.0],["2015-01-09",11.8787,11.8787,11.6961,11.8056,74100.0],["2015-01-12",11.8494,11.8568,11.6815,11.8202,267400.0],["2015-01-13",11.8714,11.9882,11.6304,11.7837,126000.0],["2015-01-14",11.6815,11.9882,11.645,11.959,133500.0],["2015-01-15",12.0174,12.0174,11.7034,11.7399,140500.0],["2015-01-16",11.7107,11.9371,11.7107,11.7764,180000.0],["2015-01-20",11.791,11.8275,11.6523,11.7107,327700.0],["2015-01-21",11.6888,11.7253,11.5793,11.6158,82400.0],["2015-01-22",11.6596,12.0028,11.5793,12.0028,168300.0],["2015-01-23",11.9663,12.1853,11.8421,12.1561,282300.0],["2015-01-26",12.1269,12.2291,11.9736,12.1853,308700.0],["2015-01-27",12.1269,12.2583,11.9809,12.1123,346200.0],["2015-01-28",12.0904,12.1561,11.9152,12.0174,826900.0],["2015-01-29",11.7837,11.8933,11.718,11.8129,3602200.0],["2015-01-30",11.7545,11.8056,11.6304,11.6961,800800.0],["2015-02-02",11.718,11.7545,11.4917,11.5793,895300.0],["2015-02-03",11.5866,11.645,11.3895,11.5866,755300.0],["2015-02-04",11.5428,11.645,11.426,11.5793,558000.0],["2015-02-05",11.6085,11.8129,11.5574,11.7618,428600.0],["2015-02-06",11.7691,11.791,11.5136,11.5647,822700.0],["2015-02-09",11.5501,11.718,11.499,11.499,208100.0],["2015-02-10",11.5136,11.6231,11.3676,11.5136,368900.0],["2015-02-11",11.4917,11.6012,11.353,11.3749,267000.0],["2015-02-12",11.4114,11.5209,11.3457,11.3968,301700.0],["2015-02-13",11.4187,11.5136,11.2946,11.4479,395000.0],["2015-02-17",11.426,11.645,11.3676,11.5355,276100.0],["2015-02-18",11.5063,11.6158,11.3749,11.5793,157000.0],["2015-02-19",11.5355,11.5501,11.3676,11.4187,112400.0],["2015-02-20",11.4041,11.5355,11.3311,11.4479,237100.0],["2015-02-23",11.4187,11.5501,11.3457,11.5501,136500.0],["2015-02-24",11.5282,11.6085,11.2289,11.3311,279400.0],["2015-02-25",11.3092,11.5501,11.28,11.3676,352000.0],["2015-02-26",11.3457,11.4406,11.28,11.3895,434500.0],["2015-02-27",11.5136,11.8202,11.4479,11.7107,1634400.0],["2015-03-02",11.7472,11.9955,11.7253,11.9517,320800.0],["2015-03-03",11.9079,11.959,11.6888,11.8202,238700.0],["2015-03-04",11.7691,11.8933,11.6961,11.7983,264600.0],["2015-03-05",11.7983,11.8714,11.718,11.7983,186100.0],["2015-03-06",11.6596,11.7691,11.5136,11.5501,553400.0],["2015-03-09",11.6085,11.6961,11.499,11.5574,421100.0],["2015-03-10",11.5136,11.6085,11.4041,11.5574,343800.0],["2015-03-11",11.5501,11.6669,11.499,11.5939,267500.0],["2015-03-12",11.6888,11.7618,11.4625,11.6815,299000.0],["2015-03-13",11.6888,11.7472,11.6085,11.645,463900.0],["2015-03-16",11.645,11.8056,11.6231,11.6596,305900.0],["2015-03-17",11.6523,11.718,11.5428,11.6888,203300.0],["2015-03-18",11.6888,11.8713,11.5574,11.8056,192000.0],["2015-03-19",11.7618,11.959,11.7326,11.8714,235300.0],["2015-03-20",11.8933,12.0831,11.8348,12.0539,1300400.0],["2015-03-23",12.0174,12.1999,12.0174,12.1415,262700.0],["2015-03-24",12.1488,12.178,12.0539,12.0612,154300.0],["2015-03-25",12.0466,12.1269,11.6742,11.6815,366900.0],["2015-03-26",11.6231,11.7837,11.5355,11.5428,273600.0],["2015-03-27",11.5796,11.6532,11.4398,11.4766,287300.0],["2015-03-30",11.4913,11.6311,11.4325,11.5575,158200.0],["2015-03-31",11.4987,11.6458,11.4325,11.6311,281600.0],["2015-04-01",11.5943,11.6899,11.4251,11.5281,196300.0],["2015-04-02",11.5649,11.6384,11.484,11.5722,486600.0],["2015-04-06",11.5575,11.8371,11.5575,11.8297,200500.0],["2015-04-07",11.8297,11.9106,11.7267,11.7782,372000.0],["2015-04-08",11.8003,11.9769,11.7709,11.8077,199800.0],["2015-04-09",11.8224,11.8812,11.5428,11.6164,179100.0],["2015-04-10",11.8003,11.8812,11.6752,11.7047,192800.0],["2015-04-13",11.6899,11.7856,11.6532,11.6899,221600.0],["2015-04-14",11.7194,11.9842,11.6532,11.6752,425000.0],["2015-04-15",11.7562,11.7562,11.5428,11.5649,178200.0],["2015-04-16",11.5428,11.5943,11.3589,11.4766,168600.0],["2015-04-17",11.4398,11.5207,11.2927,11.3736,215800.0],["2015-04-20",11.403,11.6237,11.2927,11.587,208800.0],["2015-04-21",11.5943,11.7414,11.5355,11.6826,353700.0],["2015-04-22",11.6899,11.7709,11.6605,11.6826,252200.0],["2015-04-23",11.6532,11.7488,11.6164,11.6384,430800.0],["2015-04-24",11.6384,11.7488,11.6017,11.6826,222200.0],["2015-04-27",11.6752,11.9254,11.5575,11.5943,223100.0],["2015-04-28",11.6237,11.6605,11.5207,11.5649,205200.0],["2015-04-29",11.5134,11.5649,11.3,11.3,177700.0],["2015-04-30",11.2559,11.2559,10.8733,10.9322,358400.0],["2015-05-01",10.9396,11.094,10.8513,10.991,663600.0],["2015-05-04",11.0278,11.175,11.0131,11.072,200400.0],["2015-05-05",11.0425,11.0425,10.7483,10.7703,389900.0],["2015-05-06",10.7777,10.8439,10.5791,10.7409,1060000.0],["2015-05-07",10.7188,10.8292,10.4834,10.763,2180400.0],["2015-05-08",10.7556,11.0425,10.7556,10.866,379500.0],["2015-05-11",10.8292,10.9101,10.6747,10.7115,484700.0],["2015-05-12",10.6747,10.7851,10.5055,10.7409,315800.0],["2015-05-13",10.7409,10.866,10.6232,10.6526,584400.0],["2015-05-14",10.7262,10.8218,10.6894,10.8145,679400.0],["2015-05-15",10.8513,11.0131,10.7777,10.9028,312600.0],["2015-05-18",10.9101,11.0352,10.7851,10.9616,383300.0],["2015-05-19",10.9396,11.0131,10.8881,10.9616,256200.0],["2015-05-20",10.9837,11.0131,10.9175,10.9469,139900.0],["2015-05-21",10.9616,10.9984,10.8071,10.8733,207600.0],["2015-05-22",10.8439,10.9763,10.8292,10.8733,260700.0],["2015-05-26",10.8292,10.8807,10.7556,10.8071,273500.0],["2015-05-27",10.8071,10.9322,10.7777,10.8586,171500.0],["2015-05-28",10.866,10.866,10.763,10.7851,226800.0],["2015-05-29",10.7703,10.9101,10.6894,10.7336,248300.0],["2015-06-01",10.7924,10.8954,10.7188,10.866,342600.0],["2015-06-02",10.8218,10.9763,10.7851,10.8807,699100.0],["2015-06-03",10.8881,10.9396,10.7703,10.7998,332100.0],["2015-06-04",10.7336,10.8292,10.6821,10.8071,228300.0],["2015-06-05",10.7483,10.8366,10.6747,10.7851,642100.0],["2015-06-08",10.7483,10.8439,10.6968,10.8071,437700.0],["2015-06-09",10.8145,10.8292,10.7041,10.7777,538400.0],["2015-06-10",10.8145,10.9543,10.7041,10.866,373500.0],["2015-06-11",10.9028,10.9028,10.8513,10.8807,183800.0],["2015-06-12",10.8807,10.8881,10.7703,10.8145,500700.0],["2015-06-15",10.7336,10.8145,10.6453,10.7262,453800.0],["2015-06-16",10.6968,10.7924,10.6674,10.763,298100.0],["2015-06-17",10.7924,10.7924,10.6379,10.7924,376200.0],["2015-06-18",10.763,11.0131,10.763,10.9984,477500.0],["2015-06-19",10.9984,11.1088,10.9101,11.094,1203900.0],["2015-06-22",11.094,11.1308,11.0205,11.0646,1006100.0],["2015-06-23",11.0499,11.0573,10.9175,11.0425,1202600.0],["2015-06-24",11.0205,11.0867,10.8881,10.9543,651800.0],["2015-06-25",10.9543,11.0131,10.8145,10.8513,1338500.0],["2015-06-26",10.8661,11.0515,10.8068,10.9403,876700.0],["2015-06-29",10.918,11.148,10.7548,10.7771,536900.0],["2015-06-30",10.8142,10.9254,10.7029,10.8142,438700.0],["2015-07-01",10.8142,10.9625,10.7326,10.9032,775700.0],["2015-07-02",10.9477,10.9996,10.829,10.8661,315000.0],["2015-07-06",10.829,10.9922,10.7845,10.918,390700.0],["2015-07-07",10.9254,11.1331,10.8735,11.0441,320200.0],["2015-07-08",10.9106,11.0589,10.8661,10.9477,195500.0],["2015-07-09",11.007,11.0293,10.8809,10.8884,217100.0],["2015-07-10",10.9551,11.1554,10.8439,11.0812,643700.0],["2015-07-13",11.1405,11.274,11.0738,11.1035,174100.0],["2015-07-14",11.1183,11.2592,11.0441,11.1776,208100.0],["2015-07-15",11.1702,11.185,11.0812,11.1331,212700.0],["2015-07-16",11.1776,11.2295,11.1331,11.1999,116000.0],["2015-07-17",11.1925,11.2444,11.1035,11.1183,533600.0],["2015-07-20",11.1405,11.1776,11.0515,11.1035,158900.0],["2015-07-21",11.0886,11.1405,10.9996,11.007,227700.0],["2015-07-22",10.9996,11.0886,10.9477,10.9477,220000.0],["2015-07-23",10.9699,11.0293,10.7029,10.7252,393200.0],["2015-07-24",10.7029,10.7919,10.5917,10.6213,380600.0],["2015-07-27",10.6065,10.6955,10.5694,10.5768,181000.0],["2015-07-28",10.6139,10.7548,10.5101,10.6658,307300.0],["2015-07-29",10.6584,10.829,10.6065,10.7771,149600.0],["2015-07-30",10.7474,10.7771,10.6881,10.7474,109000.0],["2015-07-31",10.7919,10.8809,10.7623,10.8068,183900.0],["2015-08-03",10.8142,10.8884,10.7548,10.8513,246400.0],["2015-08-04",10.8809,10.9774,10.7178,10.74,218200.0],["2015-08-05",10.7623,10.829,10.5843,10.7029,243100.0],["2015-08-06",10.6733,10.7029,10.4062,10.5101,168900.0],["2015-08-07",10.4507,10.4507,10.3098,10.384,232000.0],["2015-08-10",10.4433,10.4433,10.2208,10.3098,398800.0],["2015-08-11",10.2431,10.3766,10.2431,10.295,176700.0],["2015-08-12",10.2356,10.4507,10.2356,10.3247,278600.0],["2015-08-13",10.3098,10.3988,10.1244,10.295,369400.0],["2015-08-14",10.2653,10.4211,10.1763,10.4137,103800.0],["2015-08-17",10.3766,10.5175,10.3543,10.5175,81100.0],["2015-08-18",10.473,10.6139,10.4137,10.5027,158000.0],["2015-08-19",10.4433,10.5249,10.2653,10.4656,260100.0],["2015-08-20",10.4062,10.4952,10.2802,10.4507,158000.0],["2015-08-21",10.2876,10.4878,10.0502,10.206,297000.0],["2015-08-24",9.8648,10.0057,9.7164,9.7684,261300.0],["2015-08-25",9.9909,9.9909,9.4939,9.5013,265800.0],["2015-08-26",9.6571,9.6645,9.3233,9.6349,373500.0],["2015-08-27",9.7461,9.8722,9.5607,9.6571,138400.0],["2015-08-28",9.6423,9.7758,9.5236,9.6497,204400.0],["2015-08-31",9.6423,9.7609,9.5755,9.5829,200200.0],["2015-09-01",9.4494,9.5904,9.4123,9.5384,339300.0],["2015-09-02",9.62,9.6868,9.531,9.6497,241700.0],["2015-09-03",9.6645,9.8129,9.5681,9.6645,116800.0],["2015-09-04",9.5829,9.6571,9.4643,9.5088,88300.0],["2015-09-08",10.2505,10.2505,9.4198,9.5978,157900.0],["2015-09-09",9.6423,9.6794,9.3901,9.4123,126700.0],["2015-09-10",9.3827,9.5978,9.3827,9.4717,230400.0],["2015-09-11",9.4717,9.6942,9.4717,9.6423,194200.0],["2015-09-14",9.6423,9.6571,9.5236,9.5829,101900.0],["2015-09-15",9.6349,9.7535,9.5533,9.709,139300.0],["2015-09-16",9.7016,9.85,9.7016,9.7684,104600.0],["2015-09-17",9.7758,10.0873,9.7239,9.9612,168000.0],["2015-09-18",9.976,10.1318,9.8129,10.1021,579600.0],["2015-09-21",9.8722,10.1244,9.8722,10.0799,208800.0],["2015-09-22",10.0057,10.1096,9.887,9.976,141400.0],["2015-09-23",9.9983,10.1392,9.9315,10.0725,185500.0],["2015-09-24",10.0502,10.0576,9.8945,10.0205,173600.0],["2015-09-25",10.0502,10.2727,9.939,10.206,322400.0],["2015-09-28",10.1873,10.1873,10.0374,10.0749,388700.0],["2015-09-29",10.1049,10.2696,10.0599,10.2322,337100.0],["2015-09-30",10.3071,10.3595,10.1873,10.3296,353100.0],["2015-10-01",10.3446,10.4644,10.2247,10.4494,352300.0],["2015-10-02",10.3895,10.4719,10.2921,10.427,208900.0],["2015-10-05",10.4494,10.7491,10.4344,10.7341,197400.0],["2015-10-06",10.7191,10.809,10.6067,10.7116,183800.0],["2015-10-07",10.7341,10.8614,10.7116,10.779,364500.0],["2015-10-08",10.7416,10.9588,10.7266,10.9588,156400.0],["2015-10-09",11.0187,11.0711,10.9288,11.0412,137700.0],["2015-10-12",11.0637,11.1985,10.9663,11.0112,123400.0],["2015-10-13",10.9813,11.1311,10.8839,11.0262,162200.0],["2015-10-14",11.0337,11.161,10.8689,10.8914,148500.0],["2015-10-15",10.9438,11.0562,10.9064,10.9438,491900.0],["2015-10-16",10.9588,11.0037,10.8989,11.0037,536800.0],["2015-10-19",10.9663,11.2359,10.9663,11.161,356600.0],["2015-10-20",11.1535,11.2659,11.1086,11.221,1398200.0],["2015-10-21",11.2359,11.3108,11.1685,11.1985,306600.0],["2015-10-22",11.2434,11.5356,11.2359,11.4157,1168200.0],["2015-10-23",11.4906,11.5056,11.3258,11.4457,498200.0],["2015-10-26",11.4232,11.4831,11.2959,11.4232,376100.0],["2015-10-27",11.4307,11.5056,11.3183,11.4906,407000.0],["2015-10-28",11.4756,11.603,11.2959,11.4756,329400.0],["2015-10-29",11.4681,11.5431,11.3708,11.4457,179300.0],["2015-10-30",11.4307,11.4532,11.2884,11.3483,224400.0],["2015-11-02",11.4082,11.5655,11.3483,11.5056,438000.0],["2015-11-03",11.4831,11.5356,11.3258,11.4756,465200.0],["2015-11-04",11.4906,11.5281,11.3258,11.4157,213100.0],["2015-11-05",11.4981,11.6105,11.2434,11.3633,480600.0],["2015-11-06",11.2584,11.4007,11.0711,11.2434,402700.0],["2015-11-09",11.206,11.3108,11.0936,11.2884,386200.0],["2015-11-10",11.3034,11.4082,11.2959,11.3708,537000.0],["2015-11-11",11.3932,11.5356,11.3408,11.4906,1332100.0],["2015-11-12",11.4831,11.558,11.4157,11.4457,385000.0],["2015-11-13",11.4007,11.558,11.3633,11.4607,636100.0],["2015-11-16",11.4532,11.6554,11.3708,11.5356,908600.0],["2015-11-17",11.5505,11.6629,11.5356,11.6554,682800.0],["2015-11-18",11.6779,12.015,11.6105,11.9625,457500.0],["2015-11-19",11.9476,12.1723,11.9476,12.0524,373900.0],["2015-11-20",12.1123,12.3221,12.0974,12.2921,510300.0],["2015-11-23",12.2696,12.5318,12.2696,12.3595,474500.0],["2015-11-24",12.2696,12.367,12.1947,12.2696,320500.0],["2015-11-25",12.2622,12.352,12.2322,12.3071,290600.0],["2015-11-27",12.2846,12.5318,12.2846,12.4794,232300.0],["2015-11-30",12.4944,12.5468,12.0674,12.0674,4567100.0],["2015-12-01",12.0374,12.2921,12.0225,12.0674,645600.0],["2015-12-02",12.0899,12.1348,11.8052,11.8577,505200.0],["2015-12-03",11.8577,11.8801,11.5805,11.6479,387900.0],["2015-12-04",11.6554,11.9176,11.6554,11.8202,324200.0],["2015-12-07",11.8127,11.8502,11.6929,11.7753,336200.0],["2015-12-08",11.7153,11.8951,11.6854,11.8577,324100.0],["2015-12-09",11.8352,11.9326,11.7753,11.9026,401000.0],["2015-12-10",11.8951,12.0674,11.8801,11.9101,316200.0],["2015-12-11",11.7977,12.0824,11.7977,11.8502,542300.0],["2015-12-14",11.7828,11.9326,11.7453,11.8726,346000.0],["2015-12-15",11.7228,12.0,11.4457,11.9101,633700.0],["2015-12-16",12.0749,12.2622,11.8052,12.2472,766600.0],["2015-12-17",12.2771,12.352,12.1498,12.2472,591700.0],["2015-12-18",12.1498,12.2022,12.0,12.0599,1191600.0],["2015-12-21",12.1198,12.1348,11.955,12.0299,275900.0],["2015-12-22",12.0524,12.2771,12.0225,12.2771,376700.0],["2015-12-23",12.3146,12.6442,12.2771,12.4419,683400.0],["2015-12-24",12.4419,12.4794,12.3371,12.382,179100.0],["2015-12-28",12.3371,12.4794,12.2996,12.4569,258800.0],["2015-12-29",12.4758,12.657,12.4607,12.5136,227700.0],["2015-12-30",12.5211,12.574,12.4607,12.4758,200500.0],["2015-12-31",12.4984,12.6268,12.355,12.355,448300.0],["2016-01-04",12.2039,12.2266,12.0,12.1284,363600.0],["2016-01-05",12.1586,12.3323,12.0982,12.3021,231600.0],["2016-01-06",12.1737,12.355,12.1662,12.3399,197900.0],["2016-01-07",12.1737,12.3248,12.0378,12.0604,194000.0],["2016-01-08",12.1057,12.1209,11.7508,11.7735,234800.0],["2016-01-11",11.7886,12.0151,11.7886,11.9698,245800.0],["2016-01-12",12.0378,12.0378,11.8565,12.0151,322800.0],["2016-01-13",12.0151,12.1888,11.7357,11.8037,235600.0],["2016-01-14",11.8188,11.9547,11.6979,11.8943,316800.0],["2016-01-15",11.6828,11.8716,11.6224,11.8565,460400.0],["2016-01-19",11.9018,12.0227,11.8188,11.9245,331400.0],["2016-01-20",11.8263,11.8263,11.4336,11.6828,340600.0],["2016-01-21",11.7206,11.8037,11.5469,11.6526,268100.0],["2016-01-22",11.7961,11.9925,11.6073,11.9472,245500.0],["2016-01-25",11.9472,12.0604,11.8112,11.9925,385200.0],["2016-01-26",12.0227,12.2719,12.0227,12.219,300400.0],["2016-01-27",12.2115,12.2115,11.849,11.9018,606100.0],["2016-01-28",11.9472,12.1435,11.9396,11.9774,307900.0],["2016-01-29",12.0076,12.3172,12.0076,12.3021,500100.0],["2016-02-01",12.2794,12.5966,12.1133,12.4984,248100.0],["2016-02-02",12.4154,12.5664,12.3323,12.5287,411000.0],["2016-02-03",12.5815,12.725,12.4833,12.7099,412900.0],["2016-02-04",12.6797,12.8232,12.6193,12.7628,600900.0],["2016-02-05",12.7628,12.7628,12.5287,12.6419,528700.0],["2016-02-08",12.5589,12.5966,12.3021,12.4305,509800.0],["2016-02-09",12.3625,12.4305,12.2417,12.2945,339300.0],["2016-02-10",12.3474,12.4305,12.2794,12.355,412600.0],["2016-02-11",12.1813,12.4078,11.9396,12.1511,372800.0],["2016-02-12",12.219,12.3776,12.1133,12.3776,357300.0],["2016-02-16",12.4984,12.6948,12.2341,12.6495,460900.0],["2016-02-17",12.6646,12.7552,12.5438,12.7175,362600.0],["2016-02-18",12.7401,12.876,12.574,12.8534,1037600.0],["2016-02-19",13.1706,13.3216,12.9365,13.0951,827300.0],["2016-02-22",13.0951,13.1781,12.8987,12.9893,747000.0],["2016-02-23",12.9893,13.095,12.8609,12.9516,348700.0],["2016-02-24",12.8005,12.8609,12.4607,12.8307,454000.0],["2016-02-25",12.8685,13.0875,12.8685,13.0648,312300.0],["2016-02-26",13.0648,13.163,12.7779,12.8685,397500.0],["2016-02-29",12.8685,13.012,12.6872,12.725,369800.0],["2016-03-01",12.7703,12.9667,12.6872,12.9365,257700.0],["2016-03-02",12.8836,12.9893,12.8458,12.9818,305100.0],["2016-03-03",12.9591,12.9969,12.793,12.9365,273900.0],["2016-03-04",12.9289,12.9667,12.7552,12.9138,264900.0],["2016-03-07",12.8836,13.095,12.8458,13.0195,245100.0],["2016-03-08",13.0195,13.2083,12.8987,12.9969,235700.0],["2016-03-09",12.9893,13.1932,12.9893,13.0724,171600.0],["2016-03-10",13.1857,13.2838,12.9516,13.0573,168800.0],["2016-03-11",13.1555,13.3065,13.095,13.3065,263700.0],["2016-03-14",13.299,13.382,13.0422,13.0573,137300.0],["2016-03-15",13.0422,13.2763,12.9818,13.2159,206800.0],["2016-03-16",13.1555,13.4802,13.1479,13.3971,166600.0],["2016-03-17",13.3971,13.7521,13.3367,13.7068,535500.0],["2016-03-18",13.7823,13.9258,13.6388,13.8653,1304400.0],["2016-03-21",13.8125,13.9258,13.4198,13.45,358300.0],["2016-03-22",13.4424,13.6463,13.3141,13.6086,260200.0],["2016-03-23",13.5557,13.5935,13.3594,13.3745,370400.0],["2016-03-24",13.3669,13.3669,13.1177,13.2914,332100.0],["2016-03-28",13.3443,13.4651,13.2914,13.3745,143500.0],["2016-03-29",13.3859,13.8729,13.3859,13.8273,307900.0],["2016-03-30",13.8653,13.8653,13.7664,13.7968,190000.0],["2016-03-31",13.8349,13.8805,13.6751,13.8197,257300.0],["2016-04-01",13.7359,13.8577,13.6827,13.8501,192400.0],["2016-04-04",13.8577,13.8577,13.6598,13.6979,139200.0],["2016-04-05",13.6598,13.6979,13.5153,13.5837,194200.0],["2016-04-06",13.5685,13.6294,13.4696,13.5914,208600.0],["2016-04-07",13.5305,13.6446,13.3935,13.6218,430800.0],["2016-04-08",13.6827,13.7816,13.5076,13.5837,250700.0],["2016-04-11",13.6294,13.7664,13.5,13.7055,113600.0],["2016-04-12",13.8653,13.9338,13.7207,13.7359,5441300.0],["2016-04-13",13.7664,14.0327,13.6675,14.0251,806700.0],["2016-04-14",14.0023,14.0175,13.8501,13.8805,488300.0],["2016-04-15",13.9034,14.1393,13.812,14.1164,605400.0],["2016-04-18",14.0784,14.2839,13.949,14.2686,632200.0],["2016-04-19",14.3371,14.3828,14.2458,14.2915,1026300.0],["2016-04-20",14.2686,14.4513,14.0327,14.1849,853200.0],["2016-04-21",14.2154,14.3447,14.0327,14.0327,523800.0],["2016-04-22",14.0403,14.3447,14.0403,14.2991,1043400.0],["2016-04-25",14.2991,14.4056,14.2458,14.398,490900.0],["2016-04-26",14.4208,14.5578,14.3295,14.5502,773700.0],["2016-04-27",14.6187,14.6491,14.3752,14.5806,708700.0],["2016-04-28",14.5198,14.6415,14.3447,14.4132,454200.0],["2016-04-29",14.36,14.3904,14.1012,14.2839,1895600.0],["2016-05-02",14.3752,14.6187,14.3752,14.6187,510000.0],["2016-05-03",14.6111,14.6948,14.4056,14.4893,411400.0],["2016-05-04",14.4284,14.7861,14.3219,14.7405,551600.0],["2016-05-05",14.7405,15.0449,14.6644,14.809,411400.0],["2016-05-06",14.8242,14.9992,14.6415,14.984,248600.0],["2016-05-09",14.9688,15.0753,14.8698,14.984,453600.0],["2016-05-10",15.0068,15.3036,14.9155,15.2123,570700.0],["2016-05-11",15.1894,15.1894,14.6644,14.8013,392700.0],["2016-05-12",14.847,14.984,14.6948,14.9459,290300.0],["2016-05-13",14.9383,15.1057,14.8089,15.022,470000.0],["2016-05-16",15.0677,15.2275,14.9916,15.1514,345300.0],["2016-05-17",15.1286,15.1438,14.7861,14.9079,369900.0],["2016-05-18",14.9003,15.0068,14.6796,14.8318,317400.0],["2016-05-19",14.7176,14.7785,14.5426,14.6644,230500.0],["2016-05-20",14.7328,14.9003,14.6567,14.7633,322500.0],["2016-05-23",14.7937,14.8318,14.7024,14.7861,184400.0],["2016-05-24",14.885,15.1742,14.885,15.1514,433500.0],["2016-05-25",15.1666,15.1742,14.9383,14.9688,301200.0],["2016-05-26",14.9916,15.1438,14.9307,15.0905,187400.0],["2016-05-27",15.1362,15.2351,15.0753,15.1362,203300.0],["2016-05-31",15.1894,15.1894,14.9688,15.1438,407200.0],["2016-06-01",15.121,15.2427,15.0829,15.2047,308400.0],["2016-06-02",15.1818,15.2655,15.0981,15.1894,210200.0],["2016-06-03",15.2808,15.3949,15.1666,15.2884,274300.0],["2016-06-06",15.2655,15.4254,15.1818,15.2503,343700.0],["2016-06-07",15.296,15.4025,15.1666,15.296,392900.0],["2016-06-08",15.3036,15.4862,15.2731,15.4862,393800.0],["2016-06-09",15.4862,15.7982,15.4558,15.7678,488800.0],["2016-06-10",15.6917,15.8819,15.6689,15.8591,347100.0],["2016-06-13",15.8819,16.0341,15.7221,15.7906,455800.0],["2016-06-14",15.7906,15.7906,15.5547,15.6537,424900.0],["2016-06-15",15.7221,15.9885,15.6689,15.8058,541700.0],["2016-06-16",15.7221,15.8896,15.6232,15.8819,320000.0],["2016-06-17",15.9276,16.0722,15.7298,16.0341,1222400.0],["2016-06-20",16.1331,16.232,15.8287,15.8591,456300.0],["2016-06-21",15.8743,16.0494,15.7982,15.9657,347600.0],["2016-06-22",16.0189,16.0265,15.8743,15.9885,298600.0],["2016-06-23",16.0722,16.1102,15.8667,15.9733,248800.0],["2016-06-24",15.6613,15.9961,15.471,15.9048,1923700.0],["2016-06-27",15.92,15.9809,15.4253,15.5471,514000.0],["2016-06-28",15.7731,15.8727,15.5969,15.7501,451800.0],["2016-06-29",15.8803,16.2097,15.8803,16.1638,955600.0],["2016-06-30",16.2327,16.4089,16.0565,16.1561,1028000.0],["2016-07-01",16.2404,16.3247,16.1255,16.1485,560500.0],["2016-07-05",16.1485,16.3093,16.1178,16.3093,500700.0],["2016-07-06",16.3093,16.363,16.1485,16.2327,369100.0],["2016-07-07",16.2174,16.2634,15.911,16.0182,450500.0],["2016-07-08",16.1561,16.4242,16.0719,16.3859,419200.0],["2016-07-11",16.4243,16.6694,16.294,16.6004,428700.0],["2016-07-12",16.5315,16.6158,16.4319,16.5238,373600.0],["2016-07-13",16.5008,16.6541,16.4319,16.6158,368700.0],["2016-07-14",16.6158,16.6541,16.3476,16.3936,241100.0],["2016-07-15",16.4166,16.5545,16.2864,16.5392,425000.0],["2016-07-18",16.5315,16.7077,16.5085,16.6541,500700.0],["2016-07-19",16.7,16.9681,16.6387,16.9452,390700.0],["2016-07-20",16.9452,17.129,16.8915,17.0754,445700.0],["2016-07-21",17.0294,17.0448,16.792,16.9069,217300.0],["2016-07-22",16.8915,17.0524,16.7919,16.8915,417200.0],["2016-07-25",16.9758,17.0524,16.8762,16.9758,252900.0],["2016-07-26",16.9911,17.0601,16.8609,16.9681,273100.0],["2016-07-27",16.9605,17.0218,16.8303,16.9528,259200.0],["2016-07-28",16.9222,17.2133,16.8686,17.175,209900.0],["2016-07-29",17.1137,17.5427,17.1137,17.512,611400.0],["2016-08-01",17.535,17.5963,17.3818,17.5963,271400.0],["2016-08-02",17.5427,17.581,17.1673,17.198,560700.0],["2016-08-03",17.175,17.2133,16.9605,16.9988,458400.0],["2016-08-04",17.0294,17.3282,16.9145,17.0141,588900.0],["2016-08-05",17.1214,17.1443,16.9298,16.9681,483700.0],["2016-08-08",16.9528,17.0524,16.8456,16.8456,247100.0],["2016-08-09",16.8609,17.0907,16.8073,17.0448,251000.0],["2016-08-10",17.0294,17.2056,17.0218,17.1137,401100.0],["2016-08-11",17.1137,17.2516,16.9835,17.2133,403800.0],["2016-08-12",17.2363,17.4431,17.152,17.2133,281100.0],["2016-08-15",17.2746,17.2746,17.0601,17.1673,313800.0],["2016-08-16",17.0371,17.0524,16.7153,16.8762,266500.0],["2016-08-17",16.9375,16.9375,16.7383,16.8532,294400.0],["2016-08-18",16.8992,17.0141,16.8609,17.0141,318900.0],["2016-08-19",16.9758,16.9758,16.792,16.8073,249900.0],["2016-08-22",16.8686,16.9452,16.7766,16.9069,180000.0],["2016-08-23",16.9298,17.1137,16.8609,16.9605,311600.0],["2016-08-24",17.0064,17.0064,16.677,16.8226,194900.0],["2016-08-25",16.8456,16.9911,16.723,16.8992,197500.0],["2016-08-26",16.9988,17.1214,16.723,16.8303,240000.0],["2016-08-29",16.9758,17.129,16.7613,17.0831,198700.0],["2016-08-30",17.0984,17.0984,16.9145,17.0601,129000.0],["2016-08-31",17.0677,17.1673,16.8992,17.106,439200.0],["2016-09-01",17.152,17.2669,16.9835,17.2286,513300.0],["2016-09-02",17.2899,17.604,17.2899,17.4814,191400.0],["2016-09-06",17.5427,17.6346,17.3665,17.4584,276100.0],["2016-09-07",17.4125,17.627,17.3129,17.604,250700.0],["2016-09-08",17.5733,17.5733,17.2669,17.3588,151200.0],["2016-09-09",17.152,17.152,16.5928,16.6004,302200.0],["2016-09-12",16.5851,16.8456,16.3936,16.7996,347300.0],["2016-09-13",16.7,16.7,16.3783,16.4242,284500.0],["2016-09-14",16.4932,16.6004,16.4166,16.4549,243400.0],["2016-09-15",16.4242,16.5468,16.3323,16.3783,199400.0],["2016-09-16",16.317,16.5238,16.1178,16.4396,701400.0],["2016-09-19",16.5621,16.8226,16.4396,16.8226,214800.0],["2016-09-20",16.9298,16.9988,16.7919,16.8456,772900.0],["2016-09-21",16.8992,17.0601,16.5315,17.0448,257400.0],["2016-09-22",17.2209,17.4891,17.1597,17.4737,174100.0],["2016-09-23",17.4354,17.7112,17.175,17.6882,390500.0],["2016-09-26",17.6806,17.9104,17.5886,17.7495,650700.0],["2016-09-27",17.8108,17.8414,17.6576,17.6729,233400.0],["2016-09-28",17.723,17.8001,17.6151,17.7615,174700.0],["2016-09-29",17.646,17.7538,17.4456,17.646,134300.0],["2016-09-30",17.8232,17.8617,17.4302,17.6382,459900.0],["2016-10-03",17.6305,17.6305,17.1759,17.2144,184300.0],["2016-10-04",17.2221,17.2298,16.8523,16.9601,251700.0],["2016-10-05",16.9524,16.9987,16.5672,16.5672,267800.0],["2016-10-06",16.5672,16.6442,16.282,16.5595,250900.0],["2016-10-07",16.6365,16.7521,16.3899,16.4362,426200.0],["2016-10-10",16.4978,16.806,16.4593,16.7829,279900.0],["2016-10-11",16.6211,16.6982,16.3899,16.413,412900.0],["2016-10-12",16.3899,16.7675,16.3899,16.7059,145500.0],["2016-10-13",16.729,17.0064,16.5672,16.9139,218200.0],["2016-10-14",16.9293,17.0449,16.6673,16.8523,169200.0],["2016-10-17",16.9216,17.0449,16.8831,16.9447,175300.0],["2016-10-18",17.0988,17.2375,16.9833,17.1066,236300.0],["2016-10-19",17.068,17.2838,17.0064,17.1297,312700.0],["2016-10-20",17.0757,17.1605,16.9216,17.068,207700.0],["2016-10-21",16.9293,17.0834,16.8985,16.9447,126900.0],["2016-10-24",17.0449,17.2298,16.86,16.9139,321700.0],["2016-10-25",16.8523,16.8831,16.6519,16.7675,352400.0],["2016-10-26",16.7136,16.7136,16.4285,16.4978,296600.0],["2016-10-27",16.4978,16.5286,16.1433,16.2281,679200.0],["2016-10-28",16.1819,16.2743,16.0663,16.1279,324300.0],["2016-10-31",16.1819,16.2358,16.074,16.2281,779700.0],["2016-11-01",16.2204,16.2975,15.8505,15.9353,510000.0],["2016-11-02",15.8968,16.0201,15.8274,15.8505,404600.0],["2016-11-03",15.8814,16.0663,15.7658,15.8505,618600.0],["2016-11-04",15.8659,15.9892,15.7427,15.9276,368800.0],["2016-11-07",16.1588,16.3206,16.1279,16.1973,341900.0],["2016-11-08",16.1665,16.3129,16.0663,16.2281,375300.0],["2016-11-09",15.8428,16.0586,15.55,15.9353,528400.0],["2016-11-10",15.9353,16.0046,15.4498,15.7735,540000.0],["2016-11-11",15.7966,16.1973,15.5731,15.6194,1008900.0],["2016-11-14",15.6271,16.2589,15.5346,16.205,530500.0],["2016-11-15",16.3129,16.3745,16.0123,16.1433,249800.0],["2016-11-16",16.1279,16.3514,16.0046,16.336,198900.0],["2016-11-17",16.336,16.5517,16.336,16.4362,292500.0],["2016-11-18",16.4439,16.9678,16.4439,16.9601,508400.0],["2016-11-21",17.068,17.1682,16.7983,16.8369,534100.0],["2016-11-22",16.9293,17.3762,16.7906,17.3608,299000.0],["2016-11-23",17.1836,17.2453,17.0449,17.0988,172400.0],["2016-11-25",17.068,17.2453,17.0526,17.122,118900.0],["2016-11-28",17.1451,17.2915,17.0757,17.1297,211000.0],["2016-11-29",17.1451,17.5072,17.122,17.2992,287100.0],["2016-11-30",17.2067,17.2298,16.9524,17.0218,337500.0],["2016-12-01",16.937,17.068,16.6134,16.7752,286700.0],["2016-12-02",16.8523,17.1836,16.675,16.7521,244400.0],["2016-12-05",16.8137,17.0064,16.729,16.9293,260800.0],["2016-12-06",16.9833,17.0757,16.8446,16.9524,439000.0],["2016-12-07",17.0295,17.2915,16.9601,17.2684,294100.0],["2016-12-08",17.2838,17.7307,17.1759,17.6922,296400.0],["2016-12-09",17.6382,17.9311,17.6382,17.7307,252700.0],["2016-12-12",17.7076,17.9156,17.6151,17.8309,382900.0],["2016-12-13",17.8617,18.0389,17.6922,17.9079,298700.0],["2016-12-14",17.9156,18.1083,17.3917,17.4071,199000.0],["2016-12-15",17.3223,17.7924,17.2453,17.5381,500600.0],["2016-12-16",17.592,18.116,17.592,17.8463,714600.0],["2016-12-19",18.0235,18.0389,17.7461,17.8463,406600.0],["2016-12-20",17.854,18.0235,17.7847,17.9311,555200.0],["2016-12-21",17.9156,18.1853,17.7924,17.7924,256300.0],["2016-12-22",17.7924,17.854,17.6305,17.7384,296400.0],["2016-12-23",17.8232,17.9156,17.5997,17.8386,532700.0],["2016-12-27",17.9002,17.9311,17.7307,17.8309,250100.0],["2016-12-28",17.827,17.827,17.517,17.6022,152600.0],["2016-12-29",17.5945,17.92,17.5945,17.8813,195300.0],["2016-12-30",17.858,18.075,17.827,17.9743,451300.0],["2017-01-03",18.106,18.2145,17.92,18.044,238600.0],["2017-01-04",18.137,18.5478,18.0285,18.5091,288700.0],["2017-01-05",18.4006,18.6796,18.1913,18.5788,333100.0],["2017-01-06",18.5323,18.8501,18.5013,18.7184,332200.0],["2017-01-09",18.8734,18.9044,18.5478,18.5556,383600.0],["2017-01-10",18.5866,18.6176,18.4471,18.5091,294500.0],["2017-01-11",18.4936,18.6176,18.3231,18.3386,222700.0],["2017-01-12",18.3386,18.3773,18.044,18.3696,134500.0],["2017-01-13",18.3773,18.4471,18.168,18.2068,167200.0],["2017-01-17",18.2843,18.5168,18.1758,18.3696,217400.0],["2017-01-18",18.3928,18.6176,18.3386,18.4858,221700.0],["2017-01-19",18.4006,18.4316,18.1758,18.199,196200.0],["2017-01-20",18.1603,18.4548,18.1603,18.4316,322700.0],["2017-01-23",18.4006,18.6253,18.3231,18.5943,168200.0],["2017-01-24",18.6253,18.7649,18.4083,18.6486,499100.0],["2017-01-25",18.6641,18.6719,18.4548,18.5556,261800.0],["2017-01-26",18.5323,18.6564,18.2533,18.2998,184300.0],["2017-01-27",18.2921,18.2921,17.61,17.703,228000.0],["2017-01-30",17.7107,17.7262,17.3775,17.4472,270400.0],["2017-01-31",17.4472,17.889,17.4395,17.6022,290700.0],["2017-02-01",17.6022,17.7805,17.3232,17.362,226200.0],["2017-02-02",17.4317,17.517,17.3619,17.455,338500.0],["2017-02-03",17.579,17.8503,17.5247,17.7883,330900.0],["2017-02-06",17.7727,17.7805,17.4007,17.455,268000.0],["2017-02-07",17.4705,17.4782,17.0984,17.1759,366900.0],["2017-02-08",17.1992,17.393,17.1217,17.3387,251700.0],["2017-02-09",17.3542,17.4627,17.3232,17.424,323700.0],["2017-02-10",17.4472,17.672,17.4472,17.6332,121600.0],["2017-02-13",17.6952,17.7728,17.4472,17.579,585400.0],["2017-02-14",17.5247,17.6255,17.3697,17.5712,412300.0],["2017-02-15",17.4162,17.455,17.1992,17.424,138300.0],["2017-02-16",17.4782,17.6022,17.3697,17.579,186700.0],["2017-02-17",17.734,17.951,17.5867,17.765,880400.0],["2017-02-21",17.8115,18.1603,17.7185,18.044,593500.0],["2017-02-22",18.013,18.0595,17.7883,17.9045,286800.0],["2017-02-23",17.9045,18.0053,17.6952,17.8503,526700.0],["2017-02-24",17.8425,18.0905,17.7805,17.982,328700.0],["2017-02-27",17.9743,18.0983,17.889,18.0285,347100.0],["2017-02-28",17.9588,18.0518,17.7107,17.8115,396200.0],["2017-03-01",17.8348,17.8968,17.7107,17.858,388100.0],["2017-03-02",17.858,17.858,17.6022,17.8038,292500.0],["2017-03-03",17.7805,17.8193,17.4627,17.6642,345800.0],["2017-03-06",17.5635,17.641,17.393,17.4472,256600.0],["2017-03-07",17.4007,17.5092,17.3465,17.4007,194700.0],["2017-03-08",17.3077,17.393,17.1139,17.1139,182200.0],["2017-03-09",17.1217,17.2379,16.8271,16.8349,244800.0],["2017-03-10",16.9822,17.0287,16.6799,16.7806,277700.0],["2017-03-13",16.7806,16.9202,16.7109,16.7884,166600.0],["2017-03-14",16.7109,16.7884,16.5404,16.6954,324000.0],["2017-03-15",16.7884,17.1992,16.7574,17.0209,306000.0],["2017-03-16",16.9589,17.1294,16.8969,17.0364,301000.0],["2017-03-17",16.9356,17.1992,16.9124,17.1372,850300.0],["2017-03-20",17.1294,17.1682,16.9822,17.0674,610600.0],["2017-03-21",17.1139,17.1527,16.9822,17.0519,471800.0],["2017-03-22",17.0829,17.1139,16.7496,16.9589,493200.0],["2017-03-23",16.9279,17.3775,16.9202,17.1914,488700.0],["2017-03-24",17.2612,17.4705,17.2147,17.3387,459800.0],["2017-03-27",17.2379,17.3542,16.9589,17.0907,414600.0],["2017-03-28",17.0597,17.1682,16.9047,17.1604,242800.0],["2017-03-29",17.1331,17.2892,17.1097,17.2892,167500.0],["2017-03-30",17.2736,17.336,17.1019,17.3204,175300.0],["2017-03-31",17.2814,17.6246,17.2423,17.57,582400.0],["2017-04-03",17.5544,17.7027,17.4296,17.6324,241900.0],["2017-04-04",17.6012,17.8041,17.6012,17.7651,245600.0],["2017-04-05",17.7417,17.9913,17.7417,17.8977,337800.0],["2017-04-06",17.9133,18.2644,17.8587,18.1786,438200.0],["2017-04-07",18.2332,18.4126,18.1942,18.3658,338300.0],["2017-04-10",18.3658,18.6155,18.1864,18.5765,379300.0],["2017-04-11",18.5453,18.9432,18.4907,18.912,461500.0],["2017-04-12",18.8964,19.0446,18.8652,19.0212,294500.0],["2017-04-13",19.0056,19.1382,18.9432,18.99,418500.0],["2017-04-17",19.0368,19.2553,19.0134,19.2475,203600.0],["2017-04-18",19.2553,19.3801,19.1694,19.1928,276600.0],["2017-04-19",19.1382,19.3177,19.107,19.185,518000.0],["2017-04-20",19.1538,19.2709,19.029,19.2475,226600.0],["2017-04-21",19.2163,19.4035,19.1538,19.3489,227200.0],["2017-04-24",19.4815,19.4815,19.107,19.1928,303200.0],["2017-04-25",19.2241,19.5439,19.2007,19.4347,265900.0],["2017-04-26",19.3801,19.7,19.2787,19.6063,431500.0],["2017-04-27",19.6532,19.778,19.6063,19.7156,383300.0],["2017-04-28",19.7156,19.7156,19.3489,19.4581,244200.0],["2017-05-01",19.5127,19.7,19.4113,19.6532,182500.0],["2017-05-02",19.661,19.7468,19.4503,19.5127,476900.0],["2017-05-03",19.5283,19.5673,19.2943,19.3723,446500.0],["2017-05-04",19.3879,19.8482,19.2319,19.7312,575200.0],["2017-05-05",19.7624,20.0901,19.7156,19.9496,413400.0],["2017-05-08",19.9886,20.0198,19.7156,19.8248,370900.0],["2017-05-09",19.8716,19.8794,19.5361,19.6532,313200.0],["2017-05-10",19.6454,19.8716,19.6141,19.7468,330100.0],["2017-05-11",19.6688,19.856,19.5595,19.7546,346400.0],["2017-05-12",19.7624,19.934,19.6688,19.7936,305800.0],["2017-05-15",19.8794,19.9652,19.7234,19.7936,305500.0],["2017-05-16",19.8248,19.9106,19.7234,19.8482,293600.0],["2017-05-17",19.7936,20.2539,19.7702,20.0667,660200.0],["2017-05-18",20.0511,20.3085,19.9184,20.0667,403200.0],["2017-05-19",20.0511,20.5972,19.973,20.4724,1110500.0],["2017-05-22",20.5192,20.605,20.3397,20.5426,465400.0],["2017-05-23",20.6206,20.8079,20.5114,20.7142,497800.0],["2017-05-24",20.7454,21.1043,20.5192,21.0263,2653900.0],["2017-05-25",21.1121,21.4086,20.9795,21.3384,513200.0],["2017-05-26",21.393,21.5959,21.237,21.3384,388300.0],["2017-05-30",21.3462,21.4866,21.1902,21.198,433300.0],["2017-05-31",21.2292,21.354,21.1043,21.2604,610400.0],["2017-06-01",21.2526,21.4788,21.1355,21.432,549900.0],["2017-06-02",21.549,22.0406,21.549,21.9079,1217500.0],["2017-06-05",21.8845,21.9313,21.5334,21.6427,660900.0],["2017-06-06",21.6349,21.7441,21.4398,21.4788,556100.0],["2017-06-07",21.4632,21.6817,21.393,21.51,490500.0],["2017-06-08",21.5646,21.6037,21.276,21.4398,604000.0],["2017-06-09",21.4398,21.7675,21.3228,21.7597,736900.0],["2017-06-12",21.7519,21.9079,21.6037,21.7519,742900.0],["2017-06-13",21.6973,21.9235,21.51,21.8143,508100.0],["2017-06-14",21.9938,22.1342,21.4632,21.5724,658800.0],["2017-06-15",21.432,21.7285,21.3852,21.7051,426000.0],["2017-06-16",21.5646,21.7129,21.3774,21.4866,1620000.0],["2017-06-19",21.4554,21.5724,21.1667,21.5724,448500.0],["2017-06-20",21.6037,21.6037,21.198,21.3852,447000.0],["2017-06-21",21.4086,21.5178,21.3462,21.3618,268300.0],["2017-06-22",21.4164,21.6505,21.1902,21.2526,327400.0],["2017-06-23",21.3306,21.9391,21.1511,21.4866,739700.0],["2017-06-26",21.5568,21.7987,21.4242,21.7129,532200.0],["2017-06-27",21.6817,21.7753,21.4086,21.4086,361200.0],["2017-06-28",21.4674,21.6714,21.3184,21.5223,440400.0],["2017-06-29",21.4517,21.4517,21.1694,21.3812,327300.0],["2017-06-30",21.3968,21.6008,21.3576,21.5223,543000.0],["2017-07-03",21.64,21.742,21.287,21.6949,189900.0],["2017-07-05",21.6635,21.7341,21.4047,21.5302,316800.0],["2017-07-06",21.3968,21.4674,21.1066,21.1223,351900.0],["2017-07-07",21.1851,21.5851,21.0988,21.538,344600.0],["2017-07-10",21.5302,21.6243,21.3027,21.3027,246700.0],["2017-07-11",21.2713,21.5459,21.0909,21.538,349800.0],["2017-07-12",21.742,22.1184,21.491,21.7106,710300.0],["2017-07-13",21.7969,21.8674,21.4282,21.538,486600.0],["2017-07-14",21.6321,21.6949,21.5615,21.6321,430200.0],["2017-07-17",21.6243,22.04,21.4517,22.0322,468700.0],["2017-07-18",22.0086,22.1577,21.7263,22.0165,447000.0],["2017-07-19",22.0322,22.3224,22.0243,22.3145,267200.0],["2017-07-20",22.3302,22.3302,21.891,21.8988,335300.0],["2017-07-21",22.1263,22.1263,21.6478,21.789,241600.0],["2017-07-24",21.7812,21.8753,21.6165,21.7733,195800.0],["2017-07-25",21.8125,21.9459,21.6321,21.8831,368900.0],["2017-07-26",21.8988,22.1577,21.8361,22.0871,236400.0],["2017-07-27",22.0792,22.2753,21.9616,22.0792,266200.0],["2017-07-28",22.0949,22.2439,22.04,22.1106,229100.0],["2017-07-31",22.2047,22.3851,22.0871,22.3694,238300.0],["2017-08-01",22.4322,22.7538,22.3459,22.7381,325000.0],["2017-08-02",22.6596,22.7381,22.1498,22.6361,496700.0],["2017-08-03",22.589,22.7616,21.9145,22.0008,2430500.0],["2017-08-04",22.0322,22.1812,21.8674,22.0322,505500.0],["2017-08-07",22.0243,22.0871,21.5302,21.5616,509800.0],["2017-08-08",21.538,21.7733,21.389,21.491,588400.0],["2017-08-09",21.5223,21.6008,21.2792,21.3576,578800.0],["2017-08-10",21.2557,21.7106,21.2478,21.6165,580500.0],["2017-08-11",21.4125,21.6321,21.2557,21.6008,847700.0],["2017-08-14",21.7341,22.4008,21.6635,22.3537,528200.0],["2017-08-15",22.3145,22.3224,22.1027,22.2047,748700.0],["2017-08-16",22.2439,22.7224,22.1028,22.5969,2098000.0],["2017-08-17",22.5341,22.6283,22.2596,22.3145,536300.0],["2017-08-18",22.1655,22.3537,21.9302,22.2439,714400.0],["2017-08-21",22.2361,22.7224,22.0871,22.7067,426400.0],["2017-08-22",22.7459,22.84,22.3302,22.4557,585200.0],["2017-08-23",22.4086,22.84,22.3537,22.8087,356700.0],["2017-08-24",22.989,23.2165,22.9577,23.0047,746100.0],["2017-08-25",23.1145,23.2008,22.8636,23.044,457500.0],["2017-08-28",23.091,23.1695,22.7459,22.9106,302200.0],["2017-08-29",22.8243,23.1538,22.8165,22.9969,656700.0],["2017-08-30",22.9969,23.3655,22.9498,23.2714,705200.0],["2017-08-31",23.3655,23.7812,23.3342,23.5695,766900.0],["2017-09-01",23.6087,23.6871,23.3499,23.3734,535600.0],["2017-09-05",23.4597,23.6714,23.3891,23.491,743300.0],["2017-09-06",23.5695,23.6714,23.4361,23.4832,496200.0],["2017-09-07",23.5381,23.7106,23.4675,23.593,572700.0],["2017-09-08",23.491,23.7185,23.4126,23.4832,529800.0],["2017-09-11",23.6165,23.9459,23.6008,23.8518,495200.0],["2017-09-12",23.844,24.0009,23.5067,23.695,476800.0],["2017-09-13",23.7655,23.8675,23.5851,23.6244,1205600.0],["2017-09-14",23.5852,23.946,23.4675,23.695,984600.0],["2017-09-15",23.7263,23.7263,23.3655,23.4989,1319600.0],["2017-09-18",23.5302,23.6087,23.1851,23.3342,875200.0],["2017-09-19",23.3734,23.4832,23.1224,23.3969,1274700.0],["2017-09-20",23.4597,23.5067,23.2949,23.4361,495600.0],["2017-09-21",23.4753,23.6322,23.3969,23.5146,602400.0],["2017-09-22",23.491,23.6557,22.9342,23.1459,1799500.0],["2017-09-25",23.2322,23.4126,23.0126,23.1851,614000.0],["2017-09-26",22.9028,22.9028,22.5028,22.589,1012600.0],["2017-09-27",22.5341,22.5341,22.1263,22.3145,818500.0],["2017-09-28",22.3579,22.5865,22.3027,22.5392,678700.0],["2017-09-29",22.4761,22.6575,22.4367,22.5629,709900.0],["2017-10-02",22.6653,23.0753,22.5944,22.957,527200.0],["2017-10-03",23.1068,23.1068,22.8545,23.0359,382600.0],["2017-10-04",23.0674,23.1147,22.8782,23.1068,376800.0],["2017-10-05",23.1384,23.3985,23.1384,23.367,343600.0],["2017-10-06",23.2251,23.3985,23.0989,23.3512,595400.0],["2017-10-09",23.3512,23.501,23.3512,23.4695,243100.0],["2017-10-10",23.572,23.706,23.5483,23.6508,275600.0],["2017-10-11",23.635,23.84,23.635,23.6902,392300.0],["2017-10-12",23.7217,24.0528,23.7138,24.0055,496400.0],["2017-10-13",24.0686,24.1711,23.7848,23.8952,497000.0],["2017-10-16",23.8873,24.045,23.7139,23.9346,291800.0],["2017-10-17",23.8952,23.9898,23.769,23.8558,456500.0],["2017-10-18",23.769,23.9188,23.7454,23.7769,571700.0],["2017-10-19",23.8873,23.8873,23.6035,23.6271,368700.0],["2017-10-20",23.7217,23.7375,23.5483,23.5798,386200.0],["2017-10-23",23.6508,23.6508,23.2172,23.3276,192400.0],["2017-10-24",23.3354,23.43,23.0043,23.0201,635900.0],["2017-10-25",23.0359,23.1778,22.9097,23.1699,364000.0],["2017-10-26",23.2408,23.2803,22.9886,23.162,242500.0],["2017-10-27",23.2093,23.5404,23.0753,23.4458,246300.0],["2017-10-30",23.4695,23.4695,23.1384,23.2566,355900.0],["2017-10-31",23.3039,23.4931,23.1068,23.4064,244200.0],["2017-11-01",21.6011,23.9582,21.404,23.6114,493300.0],["2017-11-02",23.5877,24.1317,23.5247,23.769,422500.0],["2017-11-03",23.6587,23.8952,23.5562,23.7769,463600.0],["2017-11-06",23.7927,24.0055,23.7848,23.9109,239000.0],["2017-11-07",23.8242,24.1553,23.7296,23.7296,331600.0],["2017-11-08",23.7769,23.9346,23.6508,23.8163,333900.0],["2017-11-09",23.8006,24.1002,23.7139,23.8715,250300.0],["2017-11-10",23.706,24.0134,23.6744,23.6981,205400.0],["2017-11-13",23.7612,23.9425,23.6193,23.9346,311700.0],["2017-11-14",23.9346,24.0292,23.8006,23.8952,234200.0],["2017-11-15",23.8006,23.8794,23.4616,23.4695,330500.0],["2017-11-16",23.5247,24.0134,23.4695,23.9583,384000.0],["2017-11-17",23.8242,23.8794,23.635,23.8006,470100.0],["2017-11-20",23.7848,24.0765,23.7139,23.9898,469800.0],["2017-11-21",24.1159,24.5259,24.0292,24.3997,705200.0],["2017-11-22",24.3445,24.4786,24.1948,24.4313,377400.0],["2017-11-24",24.5337,24.9989,24.4943,24.8491,893300.0],["2017-11-27",24.8727,24.9673,24.6993,24.8491,572700.0],["2017-11-28",24.8649,24.9437,24.6599,24.8018,469700.0],["2017-11-29",24.7624,24.9437,24.4076,24.4786,394600.0],["2017-11-30",24.5495,24.7624,24.4155,24.7308,946200.0],["2017-12-01",24.723,24.8964,24.2499,24.7072,524200.0],["2017-12-04",24.7624,24.9516,24.3761,24.4549,574800.0],["2017-12-05",24.4234,24.5416,23.5641,23.635,457700.0],["2017-12-06",23.6587,23.9504,23.4616,23.8794,424900.0],["2017-12-07",23.8794,24.0607,23.7927,23.8479,515600.0],["2017-12-08",23.9425,24.3918,23.8636,24.3918,424000.0],["2017-12-11",24.3682,24.4786,24.1553,24.2105,347500.0],["2017-12-12",24.2026,24.4391,24.045,24.2815,465000.0],["2017-12-13",24.2184,24.5337,24.2184,24.2657,400400.0],["2017-12-14",24.3524,24.384,24.1317,24.2105,439200.0],["2017-12-15",24.045,24.3682,23.8715,24.108,1746600.0],["2017-12-18",23.9819,24.4707,23.9819,24.2815,543100.0],["2017-12-19",24.2736,24.2972,23.3197,23.3512,456900.0],["2017-12-20",23.4064,23.4222,22.957,23.1462,898100.0],["2017-12-21",23.2093,23.2093,22.8861,22.9413,234300.0],["2017-12-22",22.9728,23.1147,22.8861,23.028,349700.0],["2017-12-26",22.9728,23.1699,22.9728,23.1305,288600.0],["2017-12-27",23.2014,23.3118,23.1305,23.1856,586400.0],["2017-12-28",23.1421,23.3085,23.0945,23.2213,370100.0],["2017-12-29",23.1896,23.2609,23.0708,23.1025,392800.0],["2018-01-02",23.1183,23.3085,22.9519,22.9916,324200.0],["2018-01-03",22.9995,23.15,22.6509,22.8172,463400.0],["2018-01-04",22.8014,22.8806,22.5875,22.5875,393400.0],["2018-01-05",22.6113,22.738,22.5717,22.738,418800.0],["2018-01-08",22.7143,23.1421,22.635,23.0312,557800.0],["2018-01-09",23.0549,23.2609,22.944,23.0153,590100.0],["2018-01-10",22.8727,22.8727,22.4845,22.5479,487100.0],["2018-01-11",22.643,22.8806,22.5162,22.54,459100.0],["2018-01-12",22.5162,22.5479,22.3815,22.4845,186800.0],["2018-01-16",22.6192,23.2292,22.6192,22.7143,367500.0],["2018-01-17",22.738,23.0866,22.6509,23.0391,391200.0],["2018-01-18",23.0074,23.0074,22.3736,22.437,415100.0],["2018-01-19",22.3736,22.8173,22.3577,22.8093,350700.0],["2018-01-22",22.8014,23.3085,22.7935,23.3085,516100.0],["2018-01-23",23.2847,23.5937,23.2372,23.5937,500600.0],["2018-01-24",23.6254,23.6254,23.3798,23.4273,271200.0],["2018-01-25",23.4907,23.5699,23.2055,23.3164,213900.0],["2018-01-26",23.3798,23.3956,23.0866,23.3402,385900.0],["2018-01-29",23.2451,23.253,23.0153,23.047,353300.0],["2018-01-30",22.9202,23.1183,22.8172,22.9202,390400.0],["2018-01-31",23.0074,23.5382,23.0074,23.5224,462900.0],["2018-02-01",23.4986,23.7997,22.9203,23.0787,448200.0],["2018-02-02",22.8648,23.0153,22.6826,22.8648,384500.0],["2018-02-05",22.8252,23.0866,21.8586,21.8824,441200.0],["2018-02-06",21.5496,21.922,21.3199,21.6606,697100.0],["2018-02-07",21.6209,22.0091,21.613,21.6764,648200.0],["2018-02-08",21.7318,21.7794,20.8841,20.9158,422300.0],["2018-02-09",21.0663,21.8507,20.8524,21.7002,562300.0],["2018-02-12",21.7873,21.8745,21.0188,21.7715,518500.0],["2018-02-13",21.7239,22.0408,21.6605,21.922,480500.0],["2018-02-14",21.3199,22.025,21.0109,21.9378,1027800.0],["2018-02-15",21.9933,22.3974,21.8903,22.2151,547400.0],["2018-02-16",22.1518,22.3894,22.0329,22.1359,389100.0],["2018-02-20",21.9695,22.1676,21.3912,21.4783,708600.0],["2018-02-21",21.5496,21.8032,21.2961,21.312,597400.0],["2018-02-22",21.4783,21.716,21.3357,21.613,466700.0],["2018-02-23",21.6685,21.9774,21.6368,21.9695,265500.0],["2018-02-26",22.0329,22.0804,21.8032,21.9299,282500.0],["2018-02-27",21.9933,22.0963,21.4546,21.4546,735000.0],["2018-02-28",21.5734,21.8269,21.3357,21.3912,1114800.0],["2018-03-01",21.2803,21.6605,21.2803,21.5496,901500.0],["2018-03-02",21.4942,21.6289,21.3436,21.5813,780200.0],["2018-03-05",21.51,22.0488,21.51,21.922,564400.0],["2018-03-06",21.9458,22.0646,21.6605,21.9537,538100.0],["2018-03-07",21.8903,22.3023,21.8903,22.2706,488800.0],["2018-03-08",22.3181,22.3815,22.2072,22.3181,433800.0],["2018-03-09",22.3102,22.5162,22.1597,22.5003,557500.0],["2018-03-12",22.4211,22.7143,22.3894,22.5716,525300.0],["2018-03-13",22.635,22.7618,22.4211,22.5003,538000.0],["2018-03-14",22.532,22.6271,22.3815,22.5083,565500.0],["2018-03-15",22.54,22.6113,22.231,22.3419,570800.0],["2018-03-16",22.3023,22.5875,22.2231,22.4924,1124300.0],["2018-03-19",22.5083,22.54,22.2547,22.5003,467300.0],["2018-03-20",22.5637,22.6905,22.3577,22.6113,515700.0],["2018-03-21",22.5796,22.7143,22.2468,22.5796,2236000.0],["2018-03-22",22.4687,22.9123,22.4687,22.5083,1136600.0],["2018-03-23",22.4924,22.5875,22.025,22.0329,838300.0],["2018-03-26",22.3023,22.4053,22.0567,22.3736,388200.0],["2018-03-27",22.429,22.944,22.1438,22.6113,452200.0],["2018-03-28",22.675,23.1052,22.675,23.0096,751800.0],["2018-03-29",23.0574,23.2407,22.7308,22.9379,1116900.0],["2018-04-02",23.0495,23.0495,22.3643,22.5157,587500.0],["2018-04-03",22.5555,23.0256,22.2926,22.93,591100.0],["2018-04-04",22.7786,23.0734,22.6909,22.9061,548700.0],["2018-04-05",22.9379,22.9857,22.6591,22.914,609400.0],["2018-04-06",22.8981,23.2566,22.7069,22.7786,358400.0],["2018-04-09",22.8821,22.8821,22.5794,22.5874,399600.0],["2018-04-10",22.6909,22.8264,22.4997,22.5555,476200.0],["2018-04-11",22.4758,22.8822,22.4758,22.6272,426800.0],["2018-04-12",22.6352,22.7547,22.1412,22.2209,490600.0],["2018-04-13",22.2209,22.5555,22.1332,22.5475,438000.0],["2018-04-16",22.5714,22.8583,22.5714,22.7308,442400.0],["2018-04-17",22.8423,23.5992,22.8423,23.4558,785000.0],["2018-04-18",23.4797,23.6709,23.4478,23.5594,485000.0],["2018-04-19",23.4877,23.4877,23.0495,23.3124,499300.0],["2018-04-20",23.2407,23.4239,22.9857,23.0495,735800.0],["2018-04-23",23.0734,23.1451,22.8503,22.9698,409400.0],["2018-04-24",22.9698,23.1132,22.8503,23.0495,558200.0],["2018-04-25",23.0495,23.2885,22.8343,23.1929,467200.0],["2018-04-26",23.3363,23.7586,23.2088,23.5833,339000.0],["2018-04-27",23.5594,24.0055,23.5594,23.7187,446300.0],["2018-04-30",23.8701,24.882,23.6072,24.3402,1325800.0],["2018-05-01",24.372,24.619,24.1729,24.4119,632600.0],["2018-05-02",24.8182,25.2564,24.2685,24.9776,1187600.0],["2018-05-03",24.9855,25.2723,24.8262,24.9059,819400.0],["2018-05-04",25.0333,25.5671,24.7624,25.368,823500.0],["2018-05-07",25.5671,26.2205,25.5432,26.0213,665400.0],["2018-05-08",25.7823,26.0213,25.7504,25.846,500900.0],["2018-05-09",25.8938,25.8938,25.5671,25.846,338900.0],["2018-05-10",26.0133,26.0611,25.8221,25.8858,434600.0],["2018-05-11",25.9575,26.0053,25.6627,25.7504,560800.0],["2018-05-14",25.838,25.854,25.3202,25.3281,473700.0],["2018-05-15",25.121,25.3202,24.882,24.9138,718300.0],["2018-05-16",25.0254,25.0811,24.627,24.6589,465400.0],["2018-05-17",24.6828,24.8501,24.6031,24.619,417500.0],["2018-05-18",24.7067,24.7704,24.5633,24.6987,682400.0],["2018-05-21",24.8262,24.9218,24.6429,24.7385,687800.0],["2018-05-22",24.7385,24.7784,24.619,24.627,492100.0],["2018-05-23",24.5872,25.0891,24.5872,24.9776,618600.0],["2018-05-24",24.9696,25.0333,24.619,24.8421,2254200.0],["2018-05-25",24.9138,25.1369,24.9059,25.0015,575200.0],["2018-05-29",24.9616,25.0572,24.8182,24.9298,592900.0],["2018-05-30",24.9218,25.2564,24.8341,25.1528,487000.0],["2018-05-31",25.1608,25.2963,24.866,24.9138,911500.0],["2018-06-01",24.9537,25.2723,24.9059,25.0891,871700.0],["2018-06-04",25.1767,25.3839,24.9457,25.352,551300.0],["2018-06-05",25.3759,25.5432,25.105,25.2166,815000.0],["2018-06-06",25.2006,25.2564,24.7704,25.0254,579900.0],["2018-06-07",25.0732,25.0971,24.8102,24.8102,647000.0],["2018-06-08",24.8182,24.9377,24.6668,24.7306,590200.0],["2018-06-11",24.7385,24.8501,24.4756,24.5872,446400.0],["2018-06-12",24.5633,25.0413,24.5314,24.7545,1308400.0],["2018-06-13",24.8501,24.9298,24.6031,24.8102,1540400.0],["2018-06-14",24.8103,25.1528,24.7704,25.0971,2051800.0],["2018-06-15",24.9537,25.1767,24.6509,24.6748,999500.0],["2018-06-18",24.5951,25.0254,24.5633,24.9616,877600.0],["2018-06-19",24.8421,25.0333,24.6589,24.6987,855000.0],["2018-06-20",24.6987,25.1369,24.6987,25.121,3621600.0],["2018-06-21",25.2086,25.2325,24.8182,24.8899,562700.0],["2018-06-22",24.874,25.0015,24.8023,24.9059,1262800.0],["2018-06-25",24.874,24.8899,24.5633,24.7226,449600.0],["2018-06-26",24.7943,25.0572,24.6429,24.8979,927800.0],["2018-06-27",24.9377,25.2883,24.874,24.9218,704600.0],["2018-06-28",24.9698,25.3062,24.9618,25.2742,535200.0],["2018-06-29",24.6655,25.2741,24.6655,25.138,1248300.0],["2018-07-02",25.106,25.4023,24.6896,25.082,522800.0],["2018-07-03",25.0739,25.4423,25.0659,25.2661,305400.0],["2018-07-05",25.4183,25.4744,25.1861,25.3382,492000.0],["2018-07-06",25.2982,25.4663,25.2421,25.3703,350300.0],["2018-07-09",25.4103,25.4103,25.082,25.1781,371900.0],["2018-07-10",25.154,25.2261,25.0179,25.0339,451000.0],["2018-07-11",25.0099,25.3382,24.8817,24.8978,246100.0],["2018-07-12",24.9458,25.0339,24.7856,24.9939,344100.0],["2018-07-13",25.0339,25.146,24.8497,24.9058,357700.0],["2018-07-16",24.8337,24.9698,24.5454,24.5854,408100.0],["2018-07-17",24.6255,24.7136,24.3372,24.4813,582500.0],["2018-07-18",24.4333,24.5694,24.3692,24.5614,466100.0],["2018-07-19",24.5054,24.9378,24.4253,24.8417,349400.0],["2018-07-20",24.7936,24.7936,24.3212,24.3932,453100.0],["2018-07-23",24.3532,24.4333,24.1129,24.3612,281000.0],["2018-07-24",24.3932,24.3932,23.8166,23.9928,445500.0],["2018-07-25",23.9928,24.177,23.9047,24.0809,665400.0],["2018-07-26",24.0809,24.4333,23.6004,24.3852,415100.0],["2018-07-27",24.4173,24.4573,23.9688,24.0729,345600.0],["2018-07-30",24.0569,24.185,23.9368,24.0729,281900.0],["2018-07-31",24.3212,24.6095,24.113,24.5374,370300.0],["2018-08-01",25.2902,25.4263,24.4333,25.0659,673400.0],["2018-08-02",25.0179,25.106,24.8257,25.09,566600.0],["2018-08-03",25.0419,25.3462,25.0099,25.3062,659400.0],["2018-08-06",25.3703,25.4263,25.146,25.17,271200.0],["2018-08-07",25.2581,25.2581,24.9859,25.146,391100.0],["2018-08-08",25.2822,25.3142,24.8898,25.1941,511800.0],["2018-08-09",25.1861,25.2742,25.114,25.2101,395900.0],["2018-08-10",25.1861,25.2982,25.0019,25.0099,247700.0],["2018-08-13",25.0659,25.098,24.9058,24.9458,431100.0],["2018-08-14",24.9618,25.146,24.8337,25.0659,755200.0],["2018-08-15",25.098,25.2341,24.9458,25.082,393100.0],["2018-08-16",25.0579,25.5384,25.0579,25.4583,628000.0],["2018-08-17",25.4824,25.9869,25.4183,25.8027,1373100.0],["2018-08-20",25.9148,25.9148,25.7066,25.8908,537000.0],["2018-08-21",25.8828,25.8828,25.4583,25.5224,511300.0],["2018-08-22",25.3943,25.5304,25.3783,25.3783,703500.0],["2018-08-23",25.3382,25.4503,25.162,25.2101,338300.0],["2018-08-24",25.2341,25.6746,25.1861,25.6586,412900.0],["2018-08-27",25.6666,25.7066,25.5384,25.6345,460500.0],["2018-08-28",25.6585,25.9629,25.5544,25.9228,424200.0],["2018-08-29",25.9869,26.075,25.9228,25.9308,356500.0],["2018-08-30",25.9469,26.0029,25.8508,25.8988,352600.0],["2018-08-31",25.8828,26.139,25.8828,26.0269,465400.0],["2018-09-04",26.0029,26.0429,25.162,25.2101,400900.0],["2018-09-05",25.2021,25.4503,25.0339,25.3943,316200.0],["2018-09-06",25.4423,25.7226,25.4343,25.6105,489700.0],["2018-09-07",25.4583,25.5544,25.2822,25.3302,228100.0],["2018-09-10",25.2261,25.4503,25.17,25.2341,551700.0],["2018-09-11",25.1781,25.3863,25.114,25.3062,422300.0],["2018-09-12",25.3382,25.4263,25.114,25.2902,424700.0],["2018-09-13",25.4023,25.5785,25.2661,25.3783,334800.0],["2018-09-14",25.3302,25.4023,25.0339,25.3062,392400.0],["2018-09-17",25.2822,25.5304,25.146,25.4664,465900.0],["2018-09-18",25.4904,25.6265,25.3142,25.3302,717300.0],["2018-09-19",25.3302,25.4423,24.9698,25.0179,811500.0],["2018-09-20",25.0179,25.6105,24.9939,25.5625,684200.0],["2018-09-21",25.5945,25.7627,25.4583,25.6265,2113800.0],["2018-09-24",25.5384,25.6265,25.0659,25.2501,1292800.0],["2018-09-25",25.3382,25.5464,25.2822,25.5144,531300.0],["2018-09-26",25.4663,25.5384,25.0739,25.146,495600.0],["2018-09-27",25.2668,25.4116,25.1702,25.3553,333000.0],["2018-09-28",25.3312,25.7256,25.3312,25.7256,538200.0],["2018-10-01",25.7658,25.8302,25.5646,25.637,411300.0],["2018-10-02",25.5887,25.7739,25.4841,25.637,369200.0],["2018-10-03",25.6853,25.9268,25.5485,25.7095,909400.0],["2018-10-04",25.5968,25.6048,25.2104,25.3875,442900.0],["2018-10-05",25.3875,25.637,25.2668,25.3231,549500.0],["2018-10-08",25.4277,25.8061,25.4277,25.6692,503700.0],["2018-10-09",25.7095,25.8544,25.629,25.798,539900.0],["2018-10-10",25.7256,26.0314,25.3955,25.4036,834700.0],["2018-10-11",25.3553,25.3553,24.2847,24.3008,497300.0],["2018-10-12",24.5182,24.5665,23.9145,24.0674,343400.0],["2018-10-15",24.0272,24.6872,24.0272,24.4135,356400.0],["2018-10-16",24.5101,25.3473,24.3572,25.307,466600.0],["2018-10-17",25.2829,25.3634,24.9689,25.2024,420000.0],["2018-10-18",25.1299,25.3312,24.985,25.0977,339700.0],["2018-10-19",25.0655,25.3553,25.0655,25.1621,313000.0],["2018-10-22",25.2668,25.4277,24.8321,24.8482,301300.0],["2018-10-23",24.7114,25.2104,24.647,25.0575,329100.0],["2018-10-24",25.0575,25.4197,25.0333,25.0977,579900.0],["2018-10-25",25.1138,25.5726,24.9689,25.2748,542900.0],["2018-10-26",25.1943,25.2024,24.5343,24.7919,425200.0],["2018-10-29",25.0092,25.3875,24.9609,25.1863,299900.0],["2018-10-30",25.1702,25.959,25.0977,25.6773,423500.0],["2018-10-31",25.6531,26.128,25.0897,25.4921,713000.0],["2018-11-01",25.7417,25.9912,25.5243,25.9349,708500.0],["2018-11-02",26.0475,26.0475,25.4841,25.7497,429800.0],["2018-11-05",25.9268,26.4339,25.8061,26.3695,691100.0],["2018-11-06",26.3776,26.7076,26.2971,26.6512,437400.0],["2018-11-07",26.78,26.933,26.5949,26.7237,414300.0],["2018-11-08",26.6271,26.8042,26.3695,26.8042,400400.0],["2018-11-09",26.8042,26.8042,26.2971,26.5466,348500.0],["2018-11-12",26.5466,26.7881,26.3132,26.3534,418100.0],["2018-11-13",26.4581,26.5627,26.0878,26.3615,473000.0],["2018-11-14",26.5144,26.6432,26.2327,26.3937,766100.0],["2018-11-15",26.2729,26.3776,25.967,26.3615,631400.0],["2018-11-16",26.2085,26.5546,26.12,26.45,626400.0],["2018-11-19",26.6754,26.9974,26.4098,26.7156,903100.0],["2018-11-20",26.5949,26.7156,26.2729,26.3615,677300.0],["2018-11-21",26.4339,26.7559,26.2729,26.3051,641500.0],["2018-11-23",26.1924,26.4178,25.959,26.2327,370400.0],["2018-11-26",26.4017,26.4742,26.0717,26.1602,641600.0],["2018-11-27",26.1602,26.3132,26.128,26.2246,520900.0],["2018-11-28",26.2327,26.6029,26.1924,26.3937,922300.0],["2018-11-29",26.3534,26.611,26.0475,26.4178,1935000.0],["2018-11-30",26.4822,26.5868,26.2327,26.2729,1694000.0],["2018-12-03",26.1924,26.6593,26.0073,26.6271,931300.0],["2018-12-04",26.6432,26.7076,25.9831,26.12,1079500.0],["2018-12-06",25.8946,26.442,25.3312,26.4339,1259900.0],["2018-12-07",26.3615,26.4178,25.9188,26.0797,1099000.0],["2018-12-10",26.1441,26.2085,25.3151,25.637,934600.0],["2018-12-11",25.8544,26.0556,25.6531,25.7417,610400.0],["2018-12-12",25.967,26.0395,25.1863,25.2185,633800.0],["2018-12-13",25.138,25.5565,25.138,25.2829,537100.0],["2018-12-14",25.1782,25.4438,25.0575,25.2909,521400.0],["2018-12-17",25.3312,25.4197,24.5343,24.5906,618000.0],["2018-12-18",24.7194,24.9609,24.647,24.7435,797400.0],["2018-12-19",24.7436,24.8723,24.2204,24.2445,929600.0],["2018-12-20",24.2445,24.5826,23.995,24.3733,711300.0],["2018-12-21",24.3733,24.7194,23.9064,24.0352,1286400.0],["2018-12-24",23.8984,24.0755,22.9244,22.9486,277700.0],["2018-12-26",23.1015,23.7857,22.6749,23.7696,596600.0],["2018-12-27",23.4798,23.6569,22.8761,23.6328,437400.0],["2018-12-28",23.8351,24.005,23.309,23.568,428800.0],["2018-12-31",23.657,23.8513,23.1714,23.8513,655100.0],["2019-01-02",23.4871,23.4952,23.0581,23.2847,505100.0],["2019-01-03",23.2281,23.5842,23.0257,23.0824,751300.0],["2019-01-04",23.2038,23.657,23.1148,23.4223,765600.0],["2019-01-07",23.4223,23.7703,23.3252,23.6489,666400.0],["2019-01-08",23.827,24.5392,23.7461,24.3935,1042000.0],["2019-01-09",24.4421,24.4907,24.1022,24.4421,525600.0],["2019-01-10",24.2802,24.8549,24.2721,24.7739,341900.0],["2019-01-11",24.6849,25.0491,24.6121,24.9924,515300.0],["2019-01-14",24.871,25.0977,24.8063,25.0005,506500.0],["2019-01-15",25.1058,25.47,25.041,25.4295,536600.0],["2019-01-16",25.3081,25.6966,25.1948,25.5671,935500.0],["2019-01-17",25.478,25.7451,25.4052,25.737,365600.0],["2019-01-18",25.8018,25.996,25.5509,25.9232,644300.0],["2019-01-22",26.0041,26.2307,25.818,26.0527,567000.0],["2019-01-23",26.0689,26.2955,26.0203,26.2793,409600.0],["2019-01-24",26.2793,26.5787,26.1417,26.3359,379700.0],["2019-01-25",26.4007,26.8782,26.3845,26.8054,628200.0],["2019-01-28",26.684,26.9915,26.6516,26.8944,499000.0],["2019-01-29",26.9349,27.2181,26.8539,27.1777,369100.0],["2019-01-30",27.2343,27.4286,27.0725,27.3395,928200.0],["2019-01-31",27.3638,27.5095,27.0805,27.1938,707200.0],["2019-02-01",27.1777,27.2505,26.6273,27.0967,516100.0],["2019-02-04",27.0967,27.38,26.8377,27.3719,408900.0],["2019-02-05",27.38,27.3962,27.0239,27.2424,381900.0],["2019-02-06",27.2262,27.2424,26.9915,27.1777,280700.0],["2019-02-07",27.1129,28.5374,27.0563,28.505,940300.0],["2019-02-08",28.3755,28.6588,28.076,28.1327,316500.0],["2019-02-11",28.1408,28.2865,28.1003,28.2541,395300.0],["2019-02-12",28.3998,28.5131,28.076,28.1974,503800.0],["2019-02-13",28.1974,28.7154,27.817,28.2622,628400.0],["2019-02-14",28.3269,28.5131,28.157,28.4079,651400.0],["2019-02-15",28.5212,28.5212,28.2379,28.3431,588000.0],["2019-02-19",28.3755,28.5778,28.2541,28.4402,673700.0],["2019-02-20",28.424,28.6345,28.2379,28.3027,713000.0],["2019-02-21",28.2541,28.3512,28.1084,28.2784,511300.0],["2019-02-22",28.2946,28.4888,28.1732,28.4483,813600.0],["2019-02-25",28.5131,28.6426,28.1165,28.1408,430800.0],["2019-02-26",28.1408,28.2379,27.5985,27.9627,2255900.0],["2019-02-27",27.8656,27.9061,27.469,27.7037,702000.0],["2019-02-28",27.7118,28.0113,27.5742,27.7442,1080900.0],["2019-03-01",27.817,27.8575,27.38,27.6795,777900.0],["2019-03-04",27.7928,27.9223,27.4609,27.6714,824300.0],["2019-03-05",27.6066,27.9304,27.55,27.7604,492500.0],["2019-03-06",27.8413,27.8575,27.4528,27.4771,729700.0],["2019-03-07",27.5014,27.8413,27.291,27.5095,1739000.0],["2019-03-08",27.4933,27.6795,27.3962,27.5338,1055000.0],["2019-03-11",27.6309,27.987,27.5662,27.9627,809800.0],["2019-03-12",28.0275,28.2298,27.8575,28.076,725900.0],["2019-03-13",28.1489,28.5535,28.1489,28.3674,562900.0],["2019-03-14",28.4645,28.6588,28.2945,28.5454,1452600.0],["2019-03-15",28.424,28.8935,28.3998,28.8125,1609400.0],["2019-03-18",28.8935,29.0068,28.6992,28.9825,1888300.0],["2019-03-19",29.0634,29.2253,28.7316,28.7721,669400.0],["2019-03-20",28.7073,28.853,28.416,28.6345,849200.0],["2019-03-21",28.5535,29.0391,28.5212,28.8368,452400.0],["2019-03-22",28.8206,28.9582,28.3998,28.4807,516500.0],["2019-03-25",28.6426,28.6749,28.3998,28.5373,616500.0],["2019-03-26",28.6507,28.9177,28.594,28.8773,480100.0],["2019-03-27",28.8206,29.0068,28.5293,28.9016,495100.0],["2019-03-28",28.9138,29.2148,28.8649,29.2066,312700.0],["2019-03-29",29.2392,29.3612,28.9707,29.1334,517700.0],["2019-04-01",29.1416,29.345,28.8731,29.3368,484000.0],["2019-04-02",29.3368,29.4833,28.8975,29.467,519500.0],["2019-04-03",29.4914,29.711,29.3043,29.4832,445100.0],["2019-04-04",29.4914,29.5239,29.3043,29.41,465000.0],["2019-04-05",29.4507,29.6541,29.3693,29.5809,659700.0],["2019-04-08",29.5158,29.5971,29.3043,29.5483,463400.0],["2019-04-09",29.5565,29.6134,29.4426,29.5239,812000.0],["2019-04-10",29.6785,30.1097,29.5971,30.1097,789800.0],["2019-04-11",30.1504,30.37,30.0121,30.2561,1108400.0],["2019-04-12",30.2561,30.5083,30.069,30.5002,525300.0],["2019-04-15",30.5083,30.5327,30.0283,30.1504,503400.0],["2019-04-16",30.2317,30.2317,29.166,29.3612,581800.0],["2019-04-17",29.4019,29.4019,28.8894,29.0765,616700.0],["2019-04-18",29.0521,29.5402,28.9219,29.5321,365900.0],["2019-04-22",29.4507,29.4507,28.8405,29.166,316000.0],["2019-04-23",29.2229,29.8249,29.2066,29.7843,421700.0],["2019-04-24",29.8249,30.248,29.8249,30.2317,312000.0],["2019-04-25",30.0934,30.248,29.947,30.2317,330900.0],["2019-04-26",30.2887,30.3619,30.1585,30.2643,253000.0],["2019-04-29",30.3049,30.3944,30.1666,30.2561,375700.0],["2019-04-30",30.4026,30.907,30.1992,30.8256,788100.0],["2019-05-01",30.9151,31.8995,30.9151,31.1185,1035200.0],["2019-05-02",31.1836,31.5985,31.0209,31.0778,1008800.0],["2019-05-03",31.086,31.387,30.8988,31.3219,1335600.0],["2019-05-06",31.1999,31.4114,30.85,30.9965,701300.0],["2019-05-07",31.0778,31.0778,30.2236,30.4595,544000.0],["2019-05-08",30.427,30.7605,30.4026,30.4351,488400.0],["2019-05-09",30.606,31.0046,30.1829,30.5978,488300.0],["2019-05-10",30.5734,31.0046,30.4758,30.9721,422300.0],["2019-05-13",30.4839,30.8826,30.2236,30.8338,866400.0],["2019-05-14",30.8663,30.9151,30.6792,30.8338,686000.0],["2019-05-15",30.6873,31.0453,30.6873,30.9232,470900.0],["2019-05-16",30.9558,31.2975,30.9558,31.1104,330000.0],["2019-05-17",30.9151,31.1348,30.8175,31.1104,391700.0],["2019-05-20",31.0046,31.029,30.4432,30.6141,444500.0],["2019-05-21",30.7117,30.9558,30.7117,30.9151,2101500.0],["2019-05-22",30.9395,31.086,30.6466,30.7117,750400.0],["2019-05-23",30.5734,30.728,30.3456,30.4758,837900.0],["2019-05-24",30.5734,30.7931,30.4107,30.4921,1371600.0],["2019-05-28",30.5815,30.7524,30.4921,30.5409,1086700.0],["2019-05-29",30.4595,30.549,30.0609,30.3375,864300.0],["2019-05-30",30.427,30.6466,30.3293,30.6141,835600.0],["2019-05-31",30.3944,30.9232,30.2399,30.7524,1030100.0],["2019-06-03",30.8826,31.4439,30.3456,30.9802,935300.0],["2019-06-04",31.086,31.1592,30.5246,30.9721,922300.0],["2019-06-05",31.0534,31.566,30.9802,31.4846,728800.0],["2019-06-06",31.509,31.7531,31.3138,31.7531,704100.0],["2019-06-07",31.9402,32.2981,31.8507,32.1273,1513500.0],["2019-06-10",32.1192,32.1273,31.867,31.9077,1194400.0],["2019-06-11",31.9646,32.1436,31.7531,32.1273,1199300.0],["2019-06-12",32.168,32.5422,32.1273,32.4934,687700.0],["2019-06-13",32.5992,32.8432,32.4771,32.7049,837500.0],["2019-06-14",32.6805,32.9246,32.3958,32.5422,557200.0],["2019-06-17",32.6398,32.9246,32.5992,32.7619,606100.0],["2019-06-18",32.892,33.2256,32.7293,32.8351,890700.0],["2019-06-19",32.5992,33.4127,32.5992,33.3964,768400.0],["2019-06-20",33.5348,33.5754,33.307,33.3883,1260900.0],["2019-06-21",33.2175,33.2175,32.7212,33.1036,1735100.0],["2019-06-24",33.1768,33.307,33.0466,33.1361,937400.0],["2019-06-25",33.2256,33.5185,32.8432,32.9246,1020400.0],["2019-06-26",32.8676,32.892,32.1354,32.29,946000.0],["2019-06-27",32.4085,32.8744,32.4085,32.8336,690200.0],["2019-06-28",32.8009,33.324,32.8009,32.997,2711700.0],["2019-07-01",33.1932,33.324,32.572,32.9889,919500.0],["2019-07-02",33.0706,33.7654,33.0543,33.749,633400.0],["2019-07-03",33.8062,34.0351,33.6836,33.9125,368000.0],["2019-07-05",33.7082,33.9861,33.1687,33.9615,434600.0],["2019-07-08",33.9125,34.0596,33.7654,33.8961,322800.0],["2019-07-09",33.888,34.2885,33.8716,34.2885,540500.0],["2019-07-10",34.4683,34.6073,34.2885,34.5827,673200.0],["2019-07-11",34.5664,34.5664,33.8961,34.2558,825500.0],["2019-07-12",34.2803,34.452,33.9288,34.2721,655700.0],["2019-07-15",34.3702,34.5746,34.1332,34.3048,528100.0],["2019-07-16",34.264,34.5582,34.125,34.5092,645700.0],["2019-07-17",34.5092,34.5909,34.2394,34.5337,580300.0],["2019-07-18",34.5337,34.6399,34.2476,34.5419,566700.0],["2019-07-19",34.4601,34.5909,33.5774,33.6264,525300.0],["2019-07-22",33.6836,33.8961,33.4057,33.7735,419600.0],["2019-07-23",33.9043,34.264,33.7081,34.2558,298700.0],["2019-07-24",34.2313,34.3375,34.0187,34.2885,574900.0],["2019-07-25",34.4193,34.4193,33.8716,33.9207,641000.0],["2019-07-26",33.986,34.0923,33.7081,33.9043,861300.0],["2019-07-29",34.0106,34.2639,33.8634,33.9288,661300.0],["2019-07-30",33.7817,34.1577,33.7572,33.9779,1495400.0],["2019-07-31",33.8389,34.4029,33.6346,33.8389,1054200.0],["2019-08-01",34.0187,34.926,33.9615,34.5909,941200.0],["2019-08-02",34.4846,34.4846,33.9779,34.1087,962900.0],["2019-08-05",33.8389,33.8389,32.6292,33.1523,654900.0],["2019-08-06",33.136,33.7082,33.136,33.4711,772000.0],["2019-08-07",33.324,33.937,33.1033,33.7735,543000.0],["2019-08-08",33.8471,34.5092,33.6673,34.4274,490400.0],["2019-08-09",34.3212,34.5173,34.0433,34.3539,500500.0],["2019-08-12",34.3048,34.4438,34.1168,34.125,583400.0],["2019-08-13",34.1005,34.5909,34.0433,34.5173,515500.0],["2019-08-14",34.2558,34.6399,34.1822,34.3866,412100.0],["2019-08-15",34.4356,35.0732,34.4356,34.9996,840700.0],["2019-08-16",35.0241,35.678,35.0241,35.5554,1036400.0],["2019-08-19",35.8169,35.9886,35.5309,35.7842,493500.0],["2019-08-20",35.7924,35.8088,35.2203,35.351,493200.0],["2019-08-21",35.539,35.6371,35.2693,35.351,418700.0],["2019-08-22",35.3837,35.7679,35.1222,35.7025,460800.0],["2019-08-23",35.6208,35.8088,34.7544,34.8688,473600.0],["2019-08-26",35.1467,35.4001,34.9751,35.3837,392300.0],["2019-08-27",35.5554,35.7189,35.1385,35.1549,953200.0],["2019-08-28",35.1876,35.4818,35.0568,35.4083,426900.0],["2019-08-29",35.6126,36.0049,35.5636,35.9559,328300.0],["2019-08-30",36.0458,36.2093,35.8088,36.1194,394700.0],["2019-09-03",36.0458,36.3973,35.8251,35.9559,666900.0],["2019-09-04",36.1276,36.4218,35.9886,36.2502,469200.0],["2019-09-05",36.3237,36.716,36.1275,36.2256,699700.0],["2019-09-06",36.2338,36.2502,35.8905,35.9722,567300.0],["2019-09-09",35.9314,36.2665,35.7679,36.1929,417400.0],["2019-09-10",36.0622,36.0703,35.0977,35.3102,663800.0],["2019-09-11",35.3919,35.5227,34.9505,35.441,628000.0],["2019-09-12",35.8088,36.0948,35.7025,35.8823,519300.0],["2019-09-13",35.915,36.4708,35.7434,35.9396,667000.0],["2019-09-16",35.9559,36.4872,35.8905,36.3646,527800.0],["2019-09-17",36.3646,36.7079,36.1929,36.4136,494900.0],["2019-09-18",36.3074,36.5526,35.4818,35.9477,793800.0],["2019-09-19",36.0949,36.4954,36.0949,36.2502,892000.0],["2019-09-20",36.2256,36.4463,35.9559,36.0622,2901900.0],["2019-09-23",36.0622,36.6343,36.0213,36.3237,522400.0],["2019-09-24",36.3319,36.43,35.727,35.9232,656600.0],["2019-09-25",35.8333,35.9641,35.7107,35.8823,593100.0],["2019-09-26",35.9641,36.5362,35.9641,36.3728,435500.0],["2019-09-27",36.4425,36.541,35.8516,36.1142,409800.0],["2019-09-30",36.0978,36.4589,36.0978,36.1306,587100.0],["2019-10-01",36.1224,36.2127,35.6792,36.1388,552100.0],["2019-10-02",36.0239,36.4261,35.9583,36.4097,639200.0],["2019-10-03",36.3687,36.8447,36.2209,36.5246,440100.0],["2019-10-04",36.6067,36.7955,36.4261,36.6067,953700.0],["2019-10-07",36.5246,37.1238,36.3522,36.8857,405400.0],["2019-10-08",36.8201,37.0745,36.5246,36.7298,598900.0],["2019-10-09",36.8365,37.0417,36.4179,36.5821,472500.0],["2019-10-10",36.5985,37.0253,36.4918,36.9432,532000.0],["2019-10-11",37.0663,37.4685,36.935,37.3043,737900.0],["2019-10-14",37.3454,37.4439,37.0909,37.4192,471100.0],["2019-10-15",37.3864,37.6901,37.3454,37.5013,800100.0],["2019-10-16",37.4357,37.9281,37.0499,37.9199,877300.0],["2019-10-17",37.8789,38.1826,37.7558,37.9445,505400.0],["2019-10-18",37.8789,38.199,37.7476,38.1169,485800.0],["2019-10-21",38.1169,38.5601,38.1169,38.5601,501800.0],["2019-10-22",38.5519,38.6504,38.1826,38.3057,977800.0],["2019-10-23",38.3467,38.4452,37.9363,38.4452,659200.0],["2019-10-24",38.4781,38.8966,38.3467,38.7899,474800.0],["2019-10-25",38.7489,38.9131,38.5191,38.7817,572800.0],["2019-10-28",38.8802,39.3317,38.7735,39.3152,667800.0],["2019-10-29",39.1757,39.701,39.1757,39.4302,726100.0],["2019-10-30",39.6436,39.8734,38.6832,39.4466,678000.0],["2019-10-31",39.4302,40.0539,39.0936,39.4712,815100.0],["2019-11-01",39.3973,39.5779,38.7817,38.9131,926100.0],["2019-11-04",38.9787,39.1429,38.634,38.9623,612400.0],["2019-11-05",38.9705,38.9705,38.0102,38.1826,553000.0],["2019-11-06",38.3385,38.7407,38.2729,38.2893,420300.0],["2019-11-07",38.1744,38.3303,37.6983,37.9035,679400.0],["2019-11-08",37.9938,38.2154,37.764,37.9692,290700.0],["2019-11-11",37.9856,38.2564,37.7804,37.9363,401800.0],["2019-11-12",38.0595,38.4206,37.6901,37.7065,671500.0],["2019-11-13",37.7558,38.1744,37.7312,37.9199,496300.0],["2019-11-14",38.0266,38.4945,37.8625,38.3878,468800.0],["2019-11-15",38.4124,38.634,38.2072,38.5519,375700.0],["2019-11-18",38.4945,38.7489,38.3057,38.4042,476800.0],["2019-11-19",38.5437,38.6094,38.2975,38.4124,1089900.0],["2019-11-20",38.3878,38.8392,38.3631,38.4698,555300.0],["2019-11-21",38.437,38.6504,38.0923,38.1169,809800.0],["2019-11-22",38.24,38.2564,37.7722,37.8707,279900.0],["2019-11-25",37.9938,38.4698,37.7558,38.1169,397500.0],["2019-11-26",38.043,38.872,38.043,38.8392,984900.0],["2019-11-27",38.872,39.4466,38.6997,39.3399,864900.0],["2019-11-29",39.3727,39.5861,39.2085,39.2824,649700.0],["2019-12-02",39.1921,39.3317,38.8064,38.9377,934000.0],["2019-12-03",38.8884,39.5779,38.6258,39.5615,1746600.0],["2019-12-04",39.5615,39.6436,38.396,38.5683,1047400.0],["2019-12-05",38.4288,38.8228,38.2564,38.7243,902600.0],["2019-12-06",38.8556,38.9459,38.5273,38.6012,877700.0],["2019-12-09",38.6504,38.7407,38.4452,38.5027,511100.0],["2019-12-10",38.5766,38.7161,38.3221,38.4452,388800.0],["2019-12-11",38.4781,38.5273,37.7968,37.9117,463900.0],["2019-12-12",37.9199,38.1251,37.2141,37.3454,771000.0],["2019-12-13",37.3372,37.608,36.935,37.2797,648400.0],["2019-12-16",37.4028,37.5834,37.0171,37.5424,580500.0],["2019-12-17",37.6327,37.7558,36.7298,36.8283,614200.0],["2019-12-18",36.894,37.0417,36.6477,36.8201,895000.0],["2019-12-19",36.8283,37.0171,36.6559,36.8529,937800.0],["2019-12-20",36.8693,37.2469,36.8611,37.0089,980700.0],["2019-12-23",37.0992,37.1566,36.6559,36.7708,391900.0],["2019-12-24",36.7708,36.8693,36.5656,36.8119,100000.0],["2019-12-26",36.8775,37.0581,36.738,36.9432,201700.0],["2019-12-27",37.0417,37.3536,36.976,37.3536,329300.0],["2019-12-30",37.3907,37.3907,37.0198,37.2918,324600.0],["2019-12-31",37.3247,37.778,37.2341,37.6379,609500.0],["2020-01-02",37.8604,37.8604,36.822,37.2423,523800.0],["2020-01-03",37.0528,37.8522,36.9621,37.778,443800.0],["2020-01-06",37.6709,38.017,37.5225,37.6132,395800.0],["2020-01-07",37.3824,37.6132,37.1764,37.3165,582100.0],["2020-01-08",37.2506,37.2506,36.6654,36.9704,979400.0],["2020-01-09",36.9868,37.4896,36.9539,37.2835,565600.0],["2020-01-10",37.2588,37.8439,37.1352,37.8357,920100.0],["2020-01-13",37.8357,38.5197,37.7862,38.5197,386900.0],["2020-01-14",38.5527,38.5527,38.0088,38.0994,415800.0],["2020-01-15",38.1241,38.7422,38.1241,38.5692,433600.0],["2020-01-16",38.6516,38.9812,38.6104,38.8988,377200.0],["2020-01-17",39.0719,39.4757,38.8906,39.3521,617600.0],["2020-01-21",39.3356,39.7806,39.2202,39.7724,742900.0],["2020-01-22",39.9125,40.0361,39.0307,39.1213,570900.0],["2020-01-23",39.1543,40.135,38.94,40.0279,502800.0],["2020-01-24",40.135,40.135,39.7642,40.0032,567900.0],["2020-01-27",39.6735,40.2586,39.5416,40.1597,499400.0],["2020-01-28",40.2009,40.5059,39.8548,39.9125,407700.0],["2020-01-29",39.9455,40.1515,39.6735,40.0773,266700.0],["2020-01-30",40.0608,40.4729,40.0279,40.4564,361600.0],["2020-01-31",40.3246,40.4235,39.5169,39.7147,434500.0],["2020-02-03",39.9207,40.0279,39.6323,39.8301,430200.0],["2020-02-04",39.9372,40.5718,39.723,40.4647,331100.0],["2020-02-05",40.5883,40.6954,40.1185,40.4976,388100.0],["2020-02-06",40.5306,40.8438,40.341,40.7943,317400.0],["2020-02-07",40.8026,41.0004,40.5883,40.9262,289700.0],["2020-02-10",40.9921,41.4207,40.8355,41.3547,194400.0],["2020-02-11",41.5031,41.7997,41.4701,41.6184,491000.0],["2020-02-12",42.1541,42.1706,41.0168,41.9481,597600.0],["2020-02-13",41.8657,42.698,41.8657,42.6321,344200.0],["2020-02-14",42.7557,43.5634,42.7393,43.5634,460700.0],["2020-02-18",43.7529,43.9013,42.9947,43.3986,436200.0],["2020-02-19",43.4727,43.5716,43.2255,43.3162,414900.0],["2020-02-20",43.242,43.6705,42.9947,43.6293,441500.0],["2020-02-21",43.8189,44.0744,43.5387,43.9672,408400.0],["2020-02-24",43.2667,43.6293,42.6321,42.7063,458600.0],["2020-02-25",42.7887,42.9206,41.4948,41.5113,455100.0],["2020-02-26",41.536,41.981,41.1734,41.2064,661400.0],["2020-02-27",40.646,41.3135,38.8247,38.8329,959800.0],["2020-02-28",38.0088,38.5774,36.8797,38.5445,1249000.0],["2020-03-02",38.7752,39.5993,38.05,39.5499,978000.0],["2020-03-03",39.4675,40.5718,38.8494,39.3768,925900.0],["2020-03-04",40.0526,41.2064,40.0196,41.1652,687500.0],["2020-03-05",40.3575,41.2229,40.1845,41.1982,880800.0],["2020-03-06",40.1103,41.0004,39.0225,40.2834,817500.0],["2020-03-09",38.734,39.2532,35.8743,36.0886,974600.0],["2020-03-10",36.888,38.0582,34.976,38.017,721300.0],["2020-03-11",37.0363,37.0775,35.0254,35.2974,1307800.0],["2020-03-12",33.0805,34.7864,31.1767,32.619,984200.0],["2020-03-13",34.3084,36.0226,32.075,36.0226,1100500.0],["2020-03-16",32.9651,33.097,28.622,28.6961,1304100.0],["2020-03-17",29.2648,31.8278,28.4242,30.229,1750000.0],["2020-03-18",28.2676,30.2702,27.2869,29.1988,1730300.0],["2020-03-19",28.8527,30.2455,27.4599,29.4626,1554900.0],["2020-03-20",28.8445,30.0477,27.0891,27.9791,2371000.0],["2020-03-23",27.9132,29.5697,26.199,28.8445,873600.0],["2020-03-24",29.6686,30.0807,28.4324,29.9653,1331500.0],["2020-03-25",29.8334,30.8966,28.5148,29.5285,974000.0],["2020-03-26",29.8252,31.8937,29.4378,31.7948,1232800.0],["2020-03-27",30.7152,33.5832,30.435,32.38,1073100.0],["2020-03-30",32.9145,34.5055,31.4146,34.2818,796800.0],["2020-03-31",33.9752,34.2486,32.2184,33.9834,1268000.0],["2020-04-01",32.3261,32.409,29.5832,30.8594,1198600.0],["2020-04-02",30.2545,31.2654,30.0473,30.6439,1156400.0],["2020-04-03",30.2545,30.5776,29.2518,29.9313,900400.0],["2020-04-06",31.34,32.2184,30.9754,31.6466,1134200.0],["2020-04-07",33.0553,33.1714,31.3069,31.5886,1110100.0],["2020-04-08",32.1521,33.5525,31.5306,33.3288,670800.0],["2020-04-09",34.1492,37.2318,33.9917,36.8589,736400.0],["2020-04-13",36.2954,36.9086,33.9752,34.0912,687400.0],["2020-04-14",35.1767,35.6822,34.8204,35.3425,402200.0],["2020-04-15",34.0663,34.6464,33.2874,33.8343,856500.0],["2020-04-16",34.0083,34.0083,33.0305,33.8591,1092600.0],["2020-04-17",34.837,35.1767,34.3315,34.4806,714100.0],["2020-04-20",33.7846,34.2735,33.3122,33.5525,840800.0],["2020-04-21",32.4173,33.5691,32.0941,32.6659,860300.0],["2020-04-22",33.3454,33.7183,32.6493,32.6907,808600.0],["2020-04-23",32.6327,33.1051,31.8123,32.0941,1141100.0],["2020-04-24",32.2267,32.3924,31.7129,32.0278,1162200.0],["2020-04-27",32.5416,33.768,32.3593,33.4448,780300.0],["2020-04-28",34.6464,34.6961,33.652,33.8923,404600.0],["2020-04-29",35.0856,35.0856,33.884,34.5718,902800.0],["2020-04-30",33.9006,34.0166,32.9227,33.7431,1103000.0],["2020-05-01",32.9228,33.5691,32.3344,32.9062,1036900.0],["2020-05-04",31.5057,32.4007,31.5057,32.0941,1131400.0],["2020-05-05",30.9671,32.6493,30.7517,32.4753,1255300.0],["2020-05-06",32.7322,33.1713,32.5996,32.8565,738000.0],["2020-05-07",33.4282,33.5525,33.0802,33.4034,720500.0],["2020-05-08",34.116,34.1409,33.4034,33.8426,655600.0],["2020-05-11",33.2045,34.1326,33.2045,33.7183,775300.0],["2020-05-12",32.8979,33.1713,32.0029,32.0361,4148900.0],["2020-05-13",31.7875,32.0527,31.2074,31.2903,1751300.0],["2020-05-14",30.5196,30.9423,29.5667,30.8677,1377800.0],["2020-05-15",30.6936,31.1908,30.0887,30.7185,941900.0],["2020-05-18",31.9532,33.0636,31.9118,32.3013,1121400.0],["2020-05-19",31.9615,32.235,31.3069,32.0609,817300.0],["2020-05-20",32.8482,32.931,32.3427,32.9062,997200.0],["2020-05-21",32.7322,33.1216,32.4173,32.4173,707800.0],["2020-05-22",32.5167,32.6162,31.9532,32.1272,548500.0],["2020-05-26",33.2956,33.5525,32.8482,33.047,713200.0],["2020-05-27",33.9586,33.9751,32.0609,32.7736,1380700.0],["2020-05-28",33.1382,33.4199,32.5747,33.2376,1098900.0],["2020-05-29",32.9808,33.2459,32.4007,32.9808,1217900.0],["2020-06-01",32.989,33.71,32.5747,33.1796,1614600.0],["2020-06-02",33.6271,33.6934,33.0636,33.2542,1044400.0],["2020-06-03",33.6437,34.8784,33.5691,34.6381,1586400.0],["2020-06-04",34.3398,34.6795,33.5857,33.8508,892600.0],["2020-06-05",34.9364,36.0634,34.4475,35.8065,1740200.0],["2020-06-08",36.1877,36.3037,34.9281,35.0856,1122900.0],["2020-06-09",34.3895,34.9861,34.2155,34.8452,1105400.0],["2020-06-10",34.6878,34.6961,33.5691,34.5138,1018200.0],["2020-06-11",32.9145,33.2211,32.0195,32.4338,1313400.0],["2020-06-12",33.5857,34.0249,32.467,33.9669,1446700.0],["2020-06-15",32.8896,34.8121,32.7322,34.5718,1291800.0],["2020-06-16",35.7899,35.9639,34.8701,35.4005,1153000.0],["2020-06-17",35.6573,35.9142,34.8204,35.2016,1059800.0],["2020-06-18",34.7624,35.0855,34.4392,34.6629,891500.0],["2020-06-19",35.0607,35.1767,33.8757,33.9669,2407200.0],["2020-06-22",33.768,33.9172,32.5747,33.8923,1140500.0],["2020-06-23",34.3895,34.4972,33.7348,33.9089,1047900.0],["2020-06-24",33.4117,33.5194,31.9946,32.9145,1500400.0],["2020-06-25",32.6493,33.536,32.2101,33.4862,1765400.0],["2020-06-26",33.3288,34.4475,33.1631,34.0,12748900.0],["2020-06-29",34.2291,34.4124,33.721,34.2874,1082500.0],["2020-06-30",34.3041,34.8372,34.2624,34.5123,1055100.0],["2020-07-01",34.6373,35.5703,34.629,35.4953,709500.0],["2020-07-02",36.0951,36.295,35.312,35.7202,688300.0],["2020-07-06",36.5616,36.5616,35.8285,35.9285,743900.0],["2020-07-07",35.3953,36.0368,35.2287,35.2287,1293700.0],["2020-07-08",35.362,35.5453,35.0954,35.2287,996200.0],["2020-07-09",35.1038,35.1204,34.429,34.8872,616800.0],["2020-07-10",34.7622,35.0038,34.4957,34.8539,767600.0],["2020-07-13",35.0455,35.6536,34.7372,34.7872,504900.0],["2020-07-14",34.7956,35.2287,34.6456,35.1621,628700.0],["2020-07-15",35.512,35.5369,34.3624,34.7622,931500.0],["2020-07-16",34.4873,34.8039,33.8876,33.9042,897000.0],["2020-07-17",34.1125,34.4873,33.8626,34.3624,1055100.0],["2020-07-20",34.3624,34.4457,33.8792,33.9042,1091900.0],["2020-07-21",34.2374,34.504,34.0125,34.0125,1567500.0],["2020-07-22",34.0875,34.4124,32.763,34.1958,1430700.0],["2020-07-23",34.1041,35.3953,33.9792,34.7622,896700.0],["2020-07-24",34.7206,35.0538,34.354,34.8872,628400.0],["2020-07-27",34.7123,34.8539,33.9292,34.8205,1359600.0],["2020-07-28",34.8372,36.1867,34.6623,35.9951,1626800.0],["2020-07-29",38.5192,38.8857,38.136,38.7691,4262100.0],["2020-07-30",38.4026,40.052,38.3276,39.6688,3918100.0],["2020-07-31",39.5188,39.6354,38.111,39.094,20288500.0],["2020-08-03",38.9607,39.3356,38.6275,39.2522,1631600.0],["2020-08-04",39.069,39.9687,38.994,39.7687,1336800.0],["2020-08-05",39.8854,40.052,38.9857,39.8104,2107900.0],["2020-08-06",39.7604,40.0603,39.3106,39.4272,964900.0],["2020-08-07",39.2189,40.0853,39.2189,39.902,1558700.0],["2020-08-10",39.8937,39.902,39.2523,39.2689,1057900.0],["2020-08-11",39.5688,39.5688,38.3109,38.3109,1179400.0],["2020-08-12",38.4859,39.1273,38.4275,39.069,757200.0],["2020-08-13",38.9024,39.2939,38.6858,38.7358,714300.0],["2020-08-14",38.5692,38.8857,38.036,38.1277,558600.0],["2020-08-17",38.1693,39.119,37.9361,38.9524,1052800.0],["2020-08-18",38.9024,39.1106,38.6441,39.0357,848500.0],["2020-08-19",39.094,39.1273,38.4942,38.7108,893900.0],["2020-08-20",38.5192,39.5271,38.5192,39.3855,997100.0],["2020-08-21",39.3522,39.5272,38.6608,39.2606,1837600.0],["2020-08-24",39.2023,39.5272,38.7858,39.4855,764500.0],["2020-08-25",39.5771,39.6688,39.2689,39.6604,659100.0],["2020-08-26",39.6354,39.9103,39.2356,39.7021,864900.0],["2020-08-27",39.852,40.3602,39.852,40.0603,1358100.0],["2020-08-28",40.1103,40.2352,39.7854,40.0686,578600.0],["2020-08-31",40.1186,40.2269,39.7104,39.9687,1418500.0],["2020-09-01",39.7771,40.027,39.4022,39.6938,710600.0],["2020-09-02",39.852,40.76,39.7021,40.735,840400.0],["2020-09-03",40.7683,40.935,39.7687,39.9103,910500.0],["2020-09-04",40.1519,40.4185,38.5692,39.4105,794500.0],["2020-09-08",39.0856,39.0856,38.2609,38.4775,1609800.0],["2020-09-09",38.7274,39.2856,38.6941,39.0357,952200.0],["2020-09-10",38.944,39.094,38.5692,38.8357,874700.0],["2020-09-11",39.0023,39.0023,37.9194,38.3026,398600.0],["2020-09-14",38.5192,39.2522,38.4359,39.1523,580100.0],["2020-09-15",39.2522,39.8104,39.1606,39.2939,711500.0],["2020-09-16",39.6438,40.2102,39.3439,39.4355,939100.0],["2020-09-17",39.1606,39.3689,38.5025,38.5608,769400.0],["2020-09-18",38.5358,38.6358,37.8528,37.9444,1723100.0],["2020-09-21",37.3529,37.6862,36.6782,37.0947,793300.0],["2020-09-22",37.253,38.086,37.0864,37.5695,931400.0],["2020-09-23",37.7445,38.1527,36.7532,36.8365,1105600.0],["2020-09-24",36.8615,37.5029,36.5116,36.6032,729600.0],["2020-09-25",36.4699,37.3363,36.3283,37.2696,617200.0],["2020-09-28",37.7778,38.6608,37.5612,38.6608,828900.0],["2020-09-29",38.6148,38.8407,38.054,38.4055,634300.0],["2020-09-30",38.7654,38.916,37.644,38.2967,1032400.0],["2020-10-01",38.4641,39.4433,37.9704,39.3764,868300.0],["2020-10-02",38.7989,40.5815,38.4892,40.4811,865900.0],["2020-10-05",40.615,41.4435,40.1547,41.2761,872900.0],["2020-10-06",41.4854,42.2888,40.9832,41.6109,856000.0],["2020-10-07",41.7783,41.9205,41.4686,41.6193,666500.0],["2020-10-08",41.9206,42.6821,41.7281,42.6068,613300.0],["2020-10-09",42.9248,43.2847,42.5398,42.9918,538100.0],["2020-10-12",43.2596,43.7785,42.8077,43.6529,354400.0],["2020-10-13",43.3935,43.519,42.1633,42.5231,587300.0],["2020-10-14",42.2469,42.5733,40.7907,40.8409,946600.0],["2020-10-15",40.4392,41.5858,40.3806,41.3431,415000.0],["2020-10-16",41.3933,41.5105,40.8661,40.9581,432000.0],["2020-10-19",41.0836,41.2008,40.5815,40.6317,444000.0],["2020-10-20",40.9414,41.1255,40.615,40.7321,541900.0],["2020-10-21",41.636,41.8034,40.0542,40.2133,744300.0],["2020-10-22",40.23,40.4978,40.0208,40.2133,457600.0],["2020-10-23",40.5229,40.5229,40.1379,40.3472,493800.0],["2020-10-26",40.0291,40.2635,39.5521,39.8785,485900.0],["2020-10-27",40.1045,40.4811,39.8952,39.9203,368500.0],["2020-10-28",39.3847,39.6358,39.0918,39.4098,494300.0],["2020-10-29",39.4768,39.8283,38.8742,39.6274,615000.0],["2020-10-30",39.5186,39.6274,38.4558,38.8826,683300.0],["2020-11-02",39.3178,39.7446,38.9997,39.7195,539900.0],["2020-11-03",40.1379,41.2426,39.9622,41.0836,502200.0],["2020-11-04",41.0585,42.7407,41.0585,42.021,648600.0],["2020-11-05",42.2218,42.7323,41.8118,41.9791,424800.0],["2020-11-06",41.8452,42.3139,41.3347,41.5021,373300.0],["2020-11-09",43.519,44.3559,39.5605,39.6358,957800.0],["2020-11-10",39.4935,41.7866,39.1839,41.7029,883500.0],["2020-11-11",42.0461,43.1843,41.1339,42.2051,693200.0],["2020-11-12",42.3139,42.3139,41.1757,41.4854,543700.0],["2020-11-13",41.6193,42.4729,41.318,42.4394,599500.0],["2020-11-16",43.1592,43.2512,41.8117,42.0712,602800.0],["2020-11-17",41.7113,42.2804,41.3598,42.021,437700.0],["2020-11-18",42.0879,42.2469,40.5313,40.5731,650200.0],["2020-11-19",40.4727,40.9832,40.0961,40.5564,474900.0],["2020-11-20",40.5899,41.0251,40.1965,40.8075,795000.0],["2020-11-23",41.0418,41.7615,40.8744,41.2175,680500.0],["2020-11-24",41.5523,41.8536,40.5396,40.615,509300.0],["2020-11-25",40.7824,41.0669,40.389,40.6317,642700.0],["2020-11-27",40.6233,41.1087,40.3723,40.6819,185800.0],["2020-11-30",40.6401,40.866,40.1045,40.1045,542900.0],["2020-12-01",40.4476,40.7573,40.1296,40.4643,571500.0],["2020-12-02",39.6191,40.1463,39.3764,39.6693,1961100.0],["2020-12-03",39.6525,40.2969,39.6525,39.9454,1218500.0],["2020-12-04",40.0459,40.7238,39.8952,40.2551,1261300.0],["2020-12-07",40.3388,40.7154,40.3388,40.615,749800.0],["2020-12-08",40.5313,40.7824,39.8199,39.8367,928100.0],["2020-12-09",39.9622,40.456,39.3764,39.4266,897200.0],["2020-12-10",39.4015,39.7195,39.0165,39.0165,654700.0],["2020-12-11",38.7654,39.1169,38.4139,38.9328,643500.0],["2020-12-14",39.2257,40.1965,39.142,39.1922,1002800.0],["2020-12-15",39.4684,40.4225,38.8658,40.389,702900.0],["2020-12-16",40.5899,41.5356,40.3639,41.2594,1034300.0],["2020-12-17",41.5188,41.7699,41.1673,41.6527,834100.0],["2020-12-18",41.8201,41.8787,40.0459,40.0961,3128600.0],["2020-12-21",39.5521,40.297,39.3429,40.1798,919700.0],["2020-12-22",40.1296,40.7321,40.071,40.6568,502600.0],["2020-12-23",40.7907,41.0836,39.9371,39.9873,415000.0],["2020-12-24",40.1714,40.6233,40.1714,40.5062,128800.0],["2020-12-28",40.8158,40.9581,40.3304,40.8577,672300.0],["2020-12-29",41.0167,41.3598,40.389,40.5731,362000.0],["2020-12-30",40.7287,41.1069,40.6194,41.0061,350900.0],["2020-12-31",41.0145,41.4264,40.6866,41.2835,331400.0],["2021-01-04",41.3675,41.4768,39.6863,39.7115,730300.0],["2021-01-05",39.7955,40.2327,39.4845,39.4929,1096100.0],["2021-01-06",39.6779,39.7283,38.8372,39.1735,1160500.0],["2021-01-07",39.1987,39.3584,38.7279,39.2659,556700.0],["2021-01-08",39.2575,39.7031,39.1146,39.392,360900.0],["2021-01-11",39.2491,39.5433,39.0306,39.2912,546700.0],["2021-01-12",39.2407,39.6274,38.7868,39.0222,656700.0],["2021-01-13",39.0978,40.0141,38.8288,39.4929,1030200.0],["2021-01-14",39.7199,39.7199,39.0978,39.1314,544100.0],["2021-01-15",39.1819,40.115,38.9549,40.0645,631900.0],["2021-01-19",40.3336,40.4008,39.7619,39.8292,745600.0],["2021-01-20",39.8628,41.6281,39.7535,41.6113,623100.0],["2021-01-21",41.5272,41.9055,41.0901,41.7122,352800.0],["2021-01-22",41.4096,42.0821,41.2835,41.7626,530100.0],["2021-01-25",41.8551,42.5108,41.5357,41.998,643800.0],["2021-01-26",42.1241,43.0572,42.1241,42.8218,682300.0],["2021-01-27",42.6453,43.1833,41.6197,41.7542,739300.0],["2021-01-28",41.5693,41.7962,40.8968,41.0985,713600.0],["2021-01-29",40.7286,41.4768,40.1402,41.1405,590100.0],["2021-02-01",41.3339,42.8807,40.9724,42.8218,563700.0],["2021-02-02",43.0152,43.2926,42.5444,43.0488,575600.0],["2021-02-03",42.8386,42.8891,41.6702,41.6702,1017100.0],["2021-02-04",41.7122,42.2922,41.6702,41.7374,779300.0],["2021-02-05",41.8635,42.2082,41.7122,42.0316,419800.0],["2021-02-08",42.2082,42.2082,41.7794,41.9307,369400.0],["2021-02-09",42.1913,42.2922,41.7374,41.998,638700.0],["2021-02-10",42.2586,42.7546,42.0064,42.3511,962100.0],["2021-02-11",42.4519,43.5448,42.1829,42.6705,957700.0],["2021-02-12",42.3595,43.343,42.3595,43.2926,577200.0],["2021-02-16",43.3262,43.3262,42.6117,43.0824,851100.0],["2021-02-17",42.8638,43.2001,42.7209,42.8218,569300.0],["2021-02-18",42.6621,42.9563,41.7038,41.7458,455600.0],["2021-02-19",41.8215,42.1157,41.5777,41.687,529400.0],["2021-02-22",41.544,41.7794,41.0481,41.6113,606400.0],["2021-02-23",41.5357,41.998,41.46,41.6281,469800.0],["2021-02-24",41.5861,41.9223,41.191,41.8971,784400.0],["2021-02-25",41.6702,41.9896,40.9556,40.9892,1023800.0],["2021-02-26",41.1658,41.3255,40.0982,40.115,637700.0],["2021-03-01",40.7034,41.0397,40.2243,40.468,683900.0],["2021-03-02",40.2579,40.3504,39.5265,40.0393,616600.0],["2021-03-03",39.846,40.1066,39.1735,39.2912,793600.0],["2021-03-04",39.4173,40.0477,38.7279,39.1651,896800.0],["2021-03-05",39.4929,40.0477,38.585,40.0057,519900.0],["2021-03-08",39.9973,40.6278,39.7367,39.8712,710700.0],["2021-03-09",40.2243,40.7202,40.0057,40.0561,861600.0],["2021-03-10",40.1066,40.468,40.0057,40.0898,478900.0],["2021-03-11",40.1402,40.8043,40.0141,40.5521,496600.0],["2021-03-12",40.5185,41.4768,40.3756,41.418,883000.0],["2021-03-15",41.6533,42.7882,41.1994,42.2334,1022800.0],["2021-03-16",42.3931,42.5276,42.0064,42.3006,892300.0],["2021-03-17",42.1241,42.1325,41.5104,42.0232,805200.0],["2021-03-18",41.7626,42.6369,41.7374,42.5612,881500.0],["2021-03-19",42.6201,42.8975,41.6617,41.6702,2782600.0],["2021-03-22",41.7374,42.4435,41.4096,42.2586,949600.0],["2021-03-23",42.1577,43.1497,42.1073,42.8554,1174600.0],["2021-03-24",42.7293,43.1581,42.3343,42.5276,1072900.0],["2021-03-25",42.494,42.7293,41.8803,42.5024,907400.0],["2021-03-26",42.6369,43.2758,42.5612,43.2421,686800.0],["2021-03-29",42.9984,43.4859,42.4351,42.5192,1014600.0],["2021-03-30",42.5361,42.9584,42.4263,42.8655,561400.0],["2021-03-31",42.8064,43.4061,42.4432,42.5699,952100.0],["2021-04-01",43.2033,43.7861,42.5107,43.7777,546100.0],["2021-04-05",43.9213,44.1409,43.4314,44.0058,485300.0],["2021-04-06",43.9804,44.5379,43.7101,44.521,1173000.0],["2021-04-07",44.5548,44.6899,43.9889,44.4534,649600.0],["2021-04-08",44.5632,45.0024,44.5379,44.5548,669300.0],["2021-04-09",44.597,44.7659,44.3352,44.6646,440600.0],["2021-04-12",44.842,45.1038,44.1494,44.9011,542900.0],["2021-04-13",45.0531,45.9231,45.0531,45.8133,521400.0],["2021-04-14",45.8724,46.1258,44.7659,44.7913,533200.0],["2021-04-15",44.9349,46.1849,44.9349,46.1512,505300.0],["2021-04-16",46.337,46.489,45.9822,46.2778,467100.0],["2021-04-19",46.2863,46.6664,46.0836,46.6664,572700.0],["2021-04-20",46.5735,47.7729,46.5735,47.7137,469100.0],["2021-04-21",47.9756,48.3388,47.5617,47.6462,843100.0],["2021-04-22",47.6208,48.0516,46.2272,46.5904,776800.0],["2021-04-23",46.5904,46.7255,46.2525,46.6495,621800.0],["2021-04-26",46.7424,47.0296,46.2863,46.9704,483700.0],["2021-04-27",47.1478,47.207,46.6326,47.0042,490000.0],["2021-04-28",46.9198,47.0803,46.4637,46.5059,380200.0],["2021-04-29",46.1934,46.9536,46.1934,46.6917,432100.0],["2021-04-30",46.5059,47.0802,46.4552,46.9198,461300.0],["2021-05-03",46.9198,47.2492,46.5566,46.5988,738200.0],["2021-05-04",46.5228,46.81,46.1849,46.4214,447800.0],["2021-05-05",46.3961,46.3961,45.2305,45.3825,415900.0],["2021-05-06",45.3994,46.2947,45.3234,46.1005,593500.0],["2021-05-07",46.0329,46.5228,45.9991,46.4806,361400.0],["2021-05-10",46.6495,46.8691,45.9484,46.016,700300.0],["2021-05-11",45.5852,45.7035,44.4196,44.9433,733700.0],["2021-05-12",44.7659,44.9771,44.3183,44.5632,493700.0],["2021-05-13",44.6815,45.4501,44.5548,45.1122,522400.0],["2021-05-14",45.3656,45.6444,45.222,45.4585,413900.0],["2021-05-17",45.4248,45.6866,45.1714,45.5683,431600.0],["2021-05-18",45.4923,46.092,45.2305,45.7711,851000.0],["2021-05-19",45.4501,45.7119,45.0193,45.6613,593700.0],["2021-05-20",45.6275,46.3116,45.6275,46.3032,590300.0],["2021-05-21",46.3623,46.5312,46.0413,46.3454,612900.0],["2021-05-24",46.5143,48.1529,46.2272,47.8995,1041900.0],["2021-05-25",46.9704,47.0971,46.0751,46.7086,2938400.0],["2021-05-26",47.1394,47.1394,46.5566,46.6495,1313900.0],["2021-05-27",46.9113,46.9113,45.9822,46.2103,1783200.0],["2021-05-28",46.337,46.8353,46.2187,46.6495,979900.0],["2021-06-01",46.6664,47.0127,46.3961,46.9536,1322800.0],["2021-06-02",47.1732,47.6293,46.962,47.1985,1813100.0],["2021-06-03",47.1309,47.8573,46.962,47.7729,2122000.0],["2021-06-04",48.0178,48.0178,47.511,47.5364,656900.0],["2021-06-07",47.7306,48.6091,47.6546,48.533,1135800.0],["2021-06-08",48.7695,49.2594,48.1023,49.0736,1031300.0],["2021-06-09",49.2763,49.4959,49.1327,49.3185,872600.0],["2021-06-10",49.2932,50.0703,49.1074,49.9013,1734300.0],["2021-06-11",50.0027,50.2223,49.5635,50.0534,1912000.0],["2021-06-14",50.0956,50.1294,49.4452,50.0365,1646500.0],["2021-06-15",50.0112,50.0956,49.6986,49.6986,760700.0],["2021-06-16",49.8507,50.2476,48.7442,48.7695,1150300.0],["2021-06-17",48.6006,49.8253,48.6006,49.5888,863800.0],["2021-06-18",49.555,49.7493,48.4401,48.4486,1536300.0],["2021-06-21",48.6006,49.8929,48.4232,49.7324,825800.0],["2021-06-22",49.5973,49.9267,49.0905,49.4875,863100.0],["2021-06-23",49.4959,49.6733,49.0905,49.3608,767500.0],["2021-06-24",49.5213,49.6395,49.006,49.2172,416800.0],["2021-06-25",49.0989,50.0196,49.0821,50.0027,942400.0],["2021-06-28",50.0534,50.4757,49.0398,49.4959,896500.0],["2021-06-29",49.5214,49.708,49.0719,49.0888,571600.0],["2021-06-30",49.0804,49.4026,48.2238,48.3001,799700.0],["2021-07-01",48.3764,49.021,48.1644,48.4443,870900.0],["2021-07-02",48.6054,49.0464,48.4188,48.7157,715300.0],["2021-07-06",48.8344,49.3941,48.2831,49.3009,665900.0],["2021-07-07",49.2839,49.7164,49.1058,49.3857,504600.0],["2021-07-08",49.0719,49.6995,48.6987,49.1567,1357400.0],["2021-07-09",49.3772,49.9369,49.1058,49.8352,1371300.0],["2021-07-12",49.7249,50.361,49.7249,50.2338,469400.0],["2021-07-13",50.1659,50.2168,49.4196,49.5129,467700.0],["2021-07-14",49.3687,50.1659,49.1821,49.7673,627000.0],["2021-07-15",49.8097,50.3356,49.5468,50.2083,739500.0],["2021-07-16",50.4204,50.8784,50.132,50.1744,1241800.0],["2021-07-19",50.132,50.7681,49.5977,49.7928,1469100.0],["2021-07-20",50.132,51.4211,50.132,51.0819,1107300.0],["2021-07-21",51.0734,51.6586,51.0734,51.3363,1003400.0],["2021-07-22",51.5229,52.2353,50.9207,51.0564,1189800.0],["2021-07-23",51.1752,52.0148,51.1752,51.8367,662200.0],["2021-07-26",51.701,51.8028,51.277,51.3872,617200.0],["2021-07-27",51.5144,52.0063,51.2261,51.7265,668400.0],["2021-07-28",52.0487,52.0487,51.4466,51.7095,450100.0],["2021-07-29",51.8367,52.4389,51.7773,51.9809,433900.0],["2021-07-30",52.2523,52.7272,52.0572,52.176,629500.0],["2021-08-02",52.3541,52.6339,51.8961,51.9046,915000.0],["2021-08-03",51.9724,52.7357,51.9215,52.6848,702700.0],["2021-08-04",52.7527,52.8714,52.1336,52.2693,335600.0],["2021-08-05",52.5322,52.9986,52.3201,52.9647,356000.0],["2021-08-06",53.0071,53.075,52.4134,52.5322,405300.0],["2021-08-09",52.2693,52.4643,52.159,52.3032,268800.0],["2021-08-10",52.3795,52.7103,51.489,51.489,665300.0],["2021-08-11",51.8622,51.913,51.5144,51.5992,573700.0],["2021-08-12",51.5992,51.8876,51.4466,51.8622,418500.0],["2021-08-13",52.0572,52.2608,51.9385,52.1505,321100.0],["2021-08-16",52.0827,52.4728,52.0827,52.2099,435300.0],["2021-08-17",51.9809,52.371,51.8367,52.3201,614300.0],["2021-08-18",52.3625,52.3625,51.7519,51.8622,491300.0],["2021-08-19",51.5399,52.0233,51.4466,51.8622,369200.0],["2021-08-20",51.8028,52.3965,51.3957,52.2099,386500.0],["2021-08-23",52.3371,52.3625,51.7773,51.7943,422000.0],["2021-08-24",52.0403,52.0912,51.048,51.1073,417500.0],["2021-08-25",51.1073,51.3109,50.9038,51.0056,568000.0],["2021-08-26",50.9292,51.277,50.7172,51.0056,460000.0],["2021-08-27",51.2939,51.8791,51.1837,51.5653,569200.0],["2021-08-30",51.7095,52.6679,51.6247,52.6339,780000.0],["2021-08-31",52.6933,52.6933,52.2268,52.5237,769700.0],["2021-09-01",52.6509,53.4396,52.5576,53.4396,940500.0],["2021-09-02",53.5584,53.8976,53.075,53.8552,737400.0],["2021-09-03",53.745,53.8976,53.2107,53.8043,541200.0],["2021-09-07",53.5669,53.5669,52.5915,53.1937,910200.0],["2021-09-08",53.041,53.7535,52.8969,53.3718,640900.0],["2021-09-09",53.1174,53.1513,52.0912,52.0912,410500.0],["2021-09-10",52.1844,52.405,51.014,51.048,738200.0],["2021-09-13",51.3787,51.6925,51.1413,51.3109,898700.0],["2021-09-14",51.3703,51.5908,51.1837,51.4466,553900.0],["2021-09-15",51.3533,51.6332,51.0649,51.2346,748600.0],["2021-09-16",51.2346,51.6162,51.048,51.1667,672900.0],["2021-09-17",51.3787,51.3957,50.5391,50.5391,1682300.0],["2021-09-20",50.0981,50.9971,49.9539,50.6154,742200.0],["2021-09-21",50.802,51.472,50.802,50.9886,740200.0],["2021-09-22",51.1837,51.6586,50.9971,51.0225,734500.0],["2021-09-23",49.6571,50.2168,49.5298,49.9709,3581300.0],["2021-09-24",50.0726,50.2083,49.3857,49.445,1520600.0],["2021-09-27",49.3602,49.6401,48.4358,48.4527,1142900.0],["2021-09-28",48.088,48.8259,47.7997,48.5036,968200.0],["2021-09-29",48.7932,49.2872,48.7932,48.8273,878300.0],["2021-09-30",49.0913,49.202,48.3333,48.3333,1151000.0],["2021-10-01",48.674,49.4405,48.2396,49.1083,878300.0],["2021-10-04",49.0146,49.3723,48.708,48.8869,2027000.0],["2021-10-05",48.938,48.938,48.3418,48.3674,1393000.0],["2021-10-06",48.0778,49.0061,47.5583,49.0061,1271700.0],["2021-10-07",49.2105,49.9856,49.0487,49.6875,1614100.0],["2021-10-08",49.7641,50.0026,49.2276,49.2276,1015300.0],["2021-10-11",49.3979,49.6534,49.0743,49.4149,704400.0],["2021-10-12",49.8919,50.2326,49.5682,50.1048,1056800.0],["2021-10-13",50.0452,51.0672,49.7982,50.9906,1682800.0],["2021-10-14",51.2801,51.8848,51.0842,51.6889,1124800.0],["2021-10-15",52.0381,52.481,51.6719,51.9359,894000.0],["2021-10-18",51.7145,53.1113,51.6549,52.9665,1109300.0],["2021-10-19",53.1453,53.503,52.7961,53.0857,949400.0],["2021-10-20",53.3157,54.4143,53.1368,54.3632,948800.0],["2021-10-21",54.9765,55.9644,54.6954,55.6152,1735600.0],["2021-10-22",55.7004,56.2284,55.5215,55.777,1060500.0],["2021-10-25",55.8707,56.5521,55.4023,56.4243,1117500.0],["2021-10-26",56.4243,57.2334,56.3647,56.782,1185000.0],["2021-10-27",56.9949,57.3101,56.4158,56.6287,988800.0],["2021-10-28",56.7394,58.051,56.6968,57.8892,1327400.0],["2021-10-29",57.5485,58.051,56.9864,57.2334,1334300.0],["2021-11-01",57.3442,57.6508,56.3477,57.506,842500.0],["2021-11-02",57.6252,57.9914,57.4463,57.5145,763800.0],["2021-11-03",57.54,58.1958,57.54,57.9403,695300.0],["2021-11-04",58.1192,58.6217,57.6593,57.9403,797500.0],["2021-11-05",58.2299,58.4684,57.6678,57.9233,1601800.0],["2021-11-08",58.1362,58.9198,57.6422,58.7494,1030600.0],["2021-11-09",59.022,59.32,58.5109,58.9198,752800.0],["2021-11-10",58.9027,59.6693,58.758,59.2008,1020800.0],["2021-11-11",59.1838,59.4819,58.792,59.2434,498100.0],["2021-11-12",59.3711,59.6181,59.0305,59.0986,652100.0],["2021-11-15",59.0901,59.8907,58.8346,59.763,1196500.0],["2021-11-16",59.7629,60.2314,59.0901,59.5415,792900.0],["2021-11-17",59.5841,59.8992,58.6728,59.8311,747200.0],["2021-11-18",59.9673,60.9468,59.7629,60.3591,1195400.0],["2021-11-19",60.4358,60.7679,59.9674,60.6317,824800.0],["2021-11-22",60.7935,61.2193,60.1973,60.2143,947800.0],["2021-11-23",60.2399,61.1086,59.9588,60.7424,1098200.0],["2021-11-24",60.7253,61.4919,60.4272,61.3811,904100.0],["2021-11-26",60.5805,61.083,59.7544,59.8396,560000.0],["2021-11-29",60.308,60.9127,59.9929,60.4698,1931800.0],["2021-11-30",60.1462,61.0149,59.6778,59.6863,1719900.0],["2021-12-01",60.2314,61.824,59.4989,59.5074,1591200.0],["2021-12-02",59.8907,61.3471,59.5585,60.7509,1743300.0],["2021-12-03",60.7509,61.049,59.8822,60.9127,1205000.0],["2021-12-06",61.4152,62.5735,61.2534,62.1221,1260600.0],["2021-12-07",62.4202,64.1917,62.4202,63.7574,1235600.0],["2021-12-08",63.9447,65.0093,63.7148,64.328,1365500.0],["2021-12-09",64.0895,64.7623,63.5359,63.6381,1373200.0],["2021-12-10",63.7488,64.6601,63.5615,63.9703,1085300.0],["2021-12-13",63.6722,65.2648,63.6296,64.856,1205400.0],["2021-12-14",65.0775,65.1201,63.3485,63.851,1164300.0],["2021-12-15",64.1662,65.7844,64.1151,65.5374,1650500.0],["2021-12-16",65.7588,65.7759,64.3791,64.8646,1495900.0],["2021-12-17",64.9923,65.7077,64.1491,64.592,6569900.0],["2021-12-20",64.2598,65.4011,64.098,65.2137,1100100.0],["2021-12-21",65.5289,66.0484,65.2393,65.6907,794500.0],["2021-12-22",65.7418,66.7979,65.7418,66.7212,717700.0],["2021-12-23",66.9597,67.0363,65.6822,66.0058,879200.0],["2021-12-27",66.0824,66.9682,66.0143,66.9682,649500.0],["2021-12-28",67.0704,67.6836,66.6957,67.4452,874900.0],["2021-12-29",67.6922,68.8845,67.3685,68.7057,863900.0],["2021-12-30",68.6373,69.4147,68.3725,68.9363,681800.0],["2021-12-31",69.0388,69.7734,68.6629,69.2865,607700.0],["2022-01-03",69.3634,69.5001,67.1253,68.5263,1107000.0],["2022-01-04",68.2444,69.1242,67.4329,67.7575,908400.0],["2022-01-05",67.4756,67.9625,66.3053,66.3138,1007000.0],["2022-01-06",66.2284,66.348,65.5279,65.8098,880700.0],["2022-01-07",65.6304,65.8098,64.1099,64.3405,931600.0],["2022-01-10",63.7768,64.1782,63.1105,64.0416,935300.0],["2022-01-11",64.1697,64.1697,63.1019,63.8707,1034900.0],["2022-01-12",63.9818,64.4772,63.8024,63.8622,679700.0],["2022-01-13",63.8707,64.3662,63.5974,63.8707,763400.0],["2022-01-14",63.5376,63.828,62.4527,63.2471,772000.0],["2022-01-18",62.615,62.8627,62.205,62.4442,904600.0],["2022-01-19",62.8627,63.4607,62.2648,62.3758,1004800.0],["2022-01-20",62.6748,63.8195,61.9316,61.9743,890000.0],["2022-01-21",61.9914,62.7944,61.7864,61.9231,1126100.0],["2022-01-24",60.992,61.496,59.3091,61.3251,1318200.0],["2022-01-25",60.599,61.2739,59.5654,60.693,830000.0],["2022-01-26",61.0176,61.8291,59.8559,60.2061,797000.0],["2022-01-27",60.3342,60.7784,58.677,59.0187,707700.0],["2022-01-28",59.3348,61.2824,58.5062,61.2482,828100.0],["2022-01-31",61.2482,62.5638,60.9493,62.504,1110500.0],["2022-02-01",62.82,62.9823,61.5985,61.8206,790100.0],["2022-02-02",62.0598,63.2898,62.0598,63.2215,688700.0],["2022-02-03",62.6406,63.2215,62.205,62.3502,712500.0],["2022-02-04",61.8889,62.5723,61.0005,61.4789,577600.0],["2022-02-07",61.4789,61.8718,61.1201,61.4533,784100.0],["2022-02-08",61.4533,61.9316,61.1116,61.5301,802100.0],["2022-02-09",62.4783,63.3582,62.0256,63.2984,967800.0],["2022-02-10",62.0,63.1703,59.9413,60.1975,1597700.0],["2022-02-11",60.6161,60.8809,58.8479,59.6679,1174800.0],["2022-02-14",59.8473,60.6417,59.087,59.6765,1681900.0],["2022-02-15",60.1804,60.4367,59.5141,59.7533,910500.0],["2022-02-16",59.8729,60.3342,59.181,59.8986,760200.0],["2022-02-17",59.9584,60.3428,59.0956,59.7875,788300.0],["2022-02-18",59.6765,60.2232,59.4287,59.4885,865900.0],["2022-02-22",59.0272,59.9584,58.8393,59.386,1084700.0],["2022-02-23",59.6936,60.0523,58.472,58.5147,1376600.0],["2022-02-24",57.4811,58.9674,57.3359,58.8051,1432600.0],["2022-02-25",59.2494,61.1201,58.9675,61.0261,1304700.0],["2022-02-28",60.2915,61.0176,59.3946,59.9071,2683500.0],["2022-03-01",59.685,60.3855,58.6343,59.1212,1188000.0],["2022-03-02",59.1383,60.1975,59.1383,60.0438,1129800.0],["2022-03-03",60.5563,61.0091,59.8046,60.6845,911600.0],["2022-03-04",60.0609,60.8382,59.8473,60.7443,1307100.0],["2022-03-07",60.6503,60.6503,58.7283,58.8649,1576000.0],["2022-03-08",58.7112,59.5398,57.8142,58.6087,1071900.0],["2022-03-09",59.6679,59.9754,58.9418,59.5398,879900.0],["2022-03-10",58.7881,59.8644,58.7624,59.7277,911000.0],["2022-03-11",60.1719,60.4367,58.6685,58.8051,732900.0],["2022-03-14",59.2066,60.1463,58.882,59.4885,1053600.0],["2022-03-15",60.0011,60.5819,59.6252,60.4367,1546100.0],["2022-03-16",61.0688,61.2397,59.5312,60.8211,1474900.0],["2022-03-17",60.8126,62.2392,60.5649,61.8548,1464900.0],["2022-03-18",61.5045,62.2904,61.5045,61.906,4875400.0],["2022-03-21",61.6754,62.2989,61.4105,61.8633,966100.0],["2022-03-22",62.1537,62.2562,61.5558,61.9231,1265300.0],["2022-03-23",61.8377,61.9487,60.4367,60.5819,989300.0],["2022-03-24",60.898,61.1714,59.9498,60.5221,1073000.0],["2022-03-25",60.7186,61.9402,60.488,61.9402,720500.0],["2022-03-28",62.2221,62.8713,61.9231,62.8371,1228700.0],["2022-03-29",63.5547,64.9727,63.3924,64.7933,1663400.0],["2022-03-30",64.7032,65.2865,64.403,64.9263,1029700.0],["2022-03-31",65.3037,65.8184,63.9398,63.9827,1444400.0],["2022-04-01",64.0599,66.4103,63.9484,66.3073,1111500.0],["2022-04-04",66.3845,66.5132,64.9348,65.2951,694100.0],["2022-04-05",65.1664,66.719,65.1664,66.0843,783900.0],["2022-04-06",65.887,67.1994,65.5267,67.1908,1065200.0],["2022-04-07",66.9249,67.0622,66.1786,66.3073,922300.0],["2022-04-08",66.2816,66.9163,65.8527,66.6161,593700.0],["2022-04-11",66.556,66.7962,64.4287,64.6089,1210400.0],["2022-04-12",64.8147,65.7926,64.2743,64.5574,934600.0],["2022-04-13",64.789,66.2215,64.4116,66.1615,1268800.0],["2022-04-14",66.1786,66.6075,65.2779,65.3466,1347500.0],["2022-04-18",65.1922,66.0843,65.0035,65.664,1414600.0],["2022-04-19",65.947,68.6834,65.7755,68.2888,1436400.0],["2022-04-20",69.9615,72.6378,69.4125,71.9344,2176900.0],["2022-04-21",72.2347,72.3033,70.8279,70.8965,1372000.0],["2022-04-22",70.6649,70.6649,69.4382,69.5326,1327700.0],["2022-04-25",69.7127,70.4075,68.0314,69.7899,866800.0],["2022-04-26",69.7814,70.2446,68.8035,69.0694,872400.0],["2022-04-27",69.2409,70.4504,68.7263,68.975,2202900.0],["2022-04-28",69.3696,71.1538,68.6662,70.7764,988700.0],["2022-04-29",70.013,70.4161,66.8649,66.9421,2023900.0],["2022-05-02",67.2766,67.5683,63.245,65.2437,2089000.0],["2022-05-03",65.4838,66.3416,64.5488,65.2694,1197700.0],["2022-05-04",65.4495,65.7497,63.9141,65.5439,1169700.0],["2022-05-05",65.5439,66.1186,62.7046,63.2364,1063100.0],["2022-05-06",62.5673,62.9791,60.5344,61.3921,1166000.0],["2022-05-09",60.5344,60.7488,57.5921,58.021,1127300.0],["2022-05-10",58.8874,60.1055,57.2147,57.6779,2428600.0],["2022-05-11",57.7465,59.831,57.4206,57.7808,2242000.0],["2022-05-12",57.4549,57.9781,56.0996,57.0603,1526400.0],["2022-05-13",57.6608,58.8788,57.1289,58.7416,1777300.0],["2022-05-16",58.733,58.7587,57.3777,57.4978,876800.0],["2022-05-17",58.2269,58.3642,56.7515,57.086,1289900.0],["2022-05-18",56.8973,57.2833,54.1438,54.2725,1398400.0],["2022-05-19",53.7492,54.9244,53.2603,54.0923,1582500.0],["2022-05-20",54.5212,54.9072,53.3461,54.5727,1112200.0],["2022-05-23",55.2075,55.2075,53.7664,54.7443,4236200.0],["2022-05-24",54.3497,54.607,52.3853,53.6634,1836100.0],["2022-05-25",53.4833,54.1953,52.8571,53.4404,1498000.0],["2022-05-26",53.8865,54.5813,53.5948,54.0838,1346400.0],["2022-05-27",54.3583,56.0224,54.3583,55.8079,1027200.0],["2022-05-31",55.2933,55.645,54.6156,54.7872,2356500.0],["2022-06-01",55.2418,55.3276,53.3461,54.3411,1876300.0],["2022-06-02",54.1781,56.4255,54.0237,56.1596,1586700.0],["2022-06-03",55.5763,56.4427,55.2675,55.8422,1453900.0],["2022-06-06",56.3912,56.5199,55.3705,55.5592,1345600.0],["2022-06-07",55.379,56.7343,55.0102,56.7258,1523200.0],["2022-06-08",56.2969,56.417,55.1389,55.3533,1269200.0],["2022-06-09",55.1217,55.4734,54.0838,54.1095,1068200.0],["2022-06-10",53.1831,53.7149,52.4025,52.4282,987800.0],["2022-06-13",50.9528,51.4761,50.1722,50.3095,1551600.0],["2022-06-14",50.5068,50.6612,49.323,49.6919,1316100.0],["2022-06-15",50.3009,52.1109,49.8549,51.3217,1224500.0],["2022-06-16",49.7004,50.644,49.2801,49.486,1211600.0],["2022-06-17",50.7212,51.193,48.7655,48.9456,4511800.0],["2022-06-21",48.8856,49.7605,48.6883,48.9713,1626000.0],["2022-06-22",48.3709,49.5117,48.3709,49.1944,1920900.0],["2022-06-23",49.3917,50.0178,49.1257,49.8034,2251900.0],["2022-06-24",50.1551,51.2702,49.8892,51.0643,1552700.0],["2022-06-27",51.0987,51.3045,50.3781,50.4896,2565300.0],["2022-06-28",50.9185,51.356,49.9406,50.0607,2875400.0],["2022-06-29",49.9012,50.1168,49.1595,49.9357,6962300.0],["2022-06-30",50.0823,50.5394,49.0387,49.6683,1960100.0],["2022-07-01",49.7977,50.7895,49.4096,50.6946,1029400.0],["2022-07-05",50.341,50.7722,49.2371,50.7291,1395300.0],["2022-07-06",50.9275,51.9279,50.8499,51.2207,2314700.0],["2022-07-07",51.3673,51.9969,51.0396,51.4277,1177000.0],["2022-07-08",51.1517,51.4622,50.548,50.9879,1297200.0],["2022-07-11",50.4704,51.2552,50.0995,51.1603,849700.0],["2022-07-12",50.9275,51.7899,50.6774,51.5484,1489800.0],["2022-07-13",50.8671,52.2643,50.6084,51.9452,1512200.0],["2022-07-14",50.9965,51.5226,50.5221,51.1517,1320800.0],["2022-07-15",51.9365,52.1953,51.0568,51.4363,1221100.0],["2022-07-18",51.7037,52.0487,50.272,50.7464,1656500.0],["2022-07-19",51.169,52.9111,51.0396,52.868,1145300.0],["2022-07-20",52.9542,54.153,52.7386,53.0836,1566500.0],["2022-07-21",53.0836,53.9374,51.7641,53.5148,1846800.0],["2022-07-22",54.1617,54.8085,53.5493,53.8771,1064900.0],["2022-07-25",53.6183,54.3859,53.1181,53.8253,755600.0],["2022-07-26",53.7994,54.2824,53.4976,54.084,998600.0],["2022-07-27",53.8771,54.2134,52.9197,53.8167,1723400.0],["2022-07-28",54.1962,55.8003,54.1962,55.7227,935800.0],["2022-07-29",55.8348,56.8611,55.6278,56.4126,1458600.0],["2022-08-01",56.4471,57.0681,55.7486,56.0332,1110100.0],["2022-08-02",55.7399,56.4989,55.6192,55.6364,1103700.0],["2022-08-03",55.921,57.025,55.8779,56.2229,1205000.0],["2022-08-04",55.8175,56.0935,54.9292,55.8089,838300.0],["2022-08-05",55.2742,55.8952,55.0327,55.8607,573800.0],["2022-08-08",56.3695,56.6541,55.9469,56.0935,590500.0],["2022-08-09",56.2488,56.9819,55.8866,56.9215,1586900.0],["2022-08-10",57.5511,57.7408,57.1888,57.6115,920300.0],["2022-08-11",57.9047,58.1548,57.1975,57.301,884700.0],["2022-08-12",57.9478,58.5688,57.6977,58.5084,1045300.0],["2022-08-15",58.4653,59.2242,58.3618,59.0431,654400.0],["2022-08-16",59.0259,59.2329,58.6119,58.6981,1323900.0],["2022-08-17",58.3532,58.9482,58.0685,58.6378,603400.0],["2022-08-18",58.7844,59.0,58.2324,58.3273,487500.0],["2022-08-19",58.31,58.3963,57.4907,57.6546,602700.0],["2022-08-22",57.1112,57.2061,56.059,56.2143,711300.0],["2022-08-23",55.8607,56.1108,54.9896,55.2483,968400.0],["2022-08-24",55.4381,56.4903,55.3432,56.2057,863000.0],["2022-08-25",56.5593,56.9129,56.1798,56.8784,683200.0],["2022-08-26",56.9991,56.9991,55.3518,55.3691,598000.0],["2022-08-29",55.1103,55.4639,54.6532,54.8947,473000.0],["2022-08-30",55.1966,55.2225,53.8512,53.946,712300.0],["2022-08-31",54.3428,54.774,53.4545,53.6528,1126500.0],["2022-09-01",53.2302,53.7132,52.8076,53.6614,746300.0],["2022-09-02",54.2048,54.2996,52.592,52.7731,698800.0],["2022-09-06",53.1009,53.6614,52.5316,53.4631,856800.0],["2022-09-07",53.4544,54.8602,53.1612,54.7136,838500.0],["2022-09-08",54.222,55.1535,54.0582,54.9379,671200.0],["2022-09-09",55.2742,56.0763,54.9724,55.9642,1032800.0],["2022-09-12",56.266,56.7576,56.0763,56.4989,1043100.0],["2022-09-13",55.2828,55.5761,53.8857,54.0927,932800.0],["2022-09-14",53.42,53.8426,52.7214,53.3165,1066500.0],["2022-09-15",53.5579,53.5579,51.6519,51.6864,1143600.0],["2022-09-16",51.4105,51.7813,49.9788,50.4618,4636300.0],["2022-09-19",49.9184,50.2548,48.9784,50.2117,1475700.0],["2022-09-20",49.6424,49.6597,48.642,49.3492,1032500.0],["2022-09-21",49.7546,50.3238,49.0819,49.0991,932400.0],["2022-09-22",48.8059,49.3061,48.5385,48.8835,1205400.0],["2022-09-23",48.6075,49.3751,48.0814,48.7886,1209700.0],["2022-09-26",48.3401,48.4609,46.46,47.2448,1536700.0],["2022-09-27",47.6416,47.952,45.2957,45.4854,1304500.0],["2022-09-28",45.7442,46.0978,44.968,45.7269,2384500.0],["2022-09-29",45.2281,45.3756,43.4495,43.9527,1674100.0],["2022-09-30",44.3605,45.4883,44.0481,45.1153,2635700.0],["2022-10-03",45.8441,46.9546,45.0806,46.6596,1434200.0],["2022-10-04",47.1715,47.8916,47.0761,47.5706,1297400.0],["2022-10-05",46.8244,46.9546,45.5057,46.434,1634800.0],["2022-10-06",46.434,46.5728,45.3842,45.523,1089900.0],["2022-10-07",45.1847,45.4797,43.6664,44.0742,824500.0],["2022-10-10",44.2824,44.7596,43.8486,43.944,778400.0],["2022-10-11",43.7445,44.7075,43.4842,44.5947,1633700.0],["2022-10-12",44.508,45.2801,44.2824,44.6901,1796000.0],["2022-10-13",43.6924,45.7746,43.3801,45.4623,1469100.0],["2022-10-14",46.0002,46.1043,43.8312,43.9267,1635300.0],["2022-10-17",44.8637,46.3386,44.7335,45.9568,1165700.0],["2022-10-18",46.8071,46.8244,45.497,45.9221,1194500.0],["2022-10-19",45.3842,45.6358,44.1783,44.5253,1167600.0],["2022-10-20",44.6294,45.5838,43.4321,43.7531,1592900.0],["2022-10-21",43.7965,43.7965,42.2869,43.2499,1512000.0],["2022-10-24",43.7965,43.9006,43.2239,43.5449,841200.0],["2022-10-25",43.8486,46.0696,43.7011,46.0089,1536300.0],["2022-10-26",45.8874,46.8939,45.8874,46.4948,967400.0],["2022-10-27",46.8331,47.5359,46.5555,47.3624,941300.0],["2022-10-28",47.1194,48.0911,46.9546,48.0304,751800.0],["2022-10-31",47.5446,48.2386,47.5446,47.961,1445900.0],["2022-11-01",48.4469,48.4729,47.5793,47.8742,1518000.0],["2022-11-02",47.5098,48.7245,46.8505,47.1628,1839900.0],["2022-11-03",46.4427,47.319,45.7313,46.729,854500.0],["2022-11-04",46.9199,47.6747,45.9829,46.8852,1442000.0],["2022-11-07",47.2756,47.5532,46.4167,46.729,911900.0],["2022-11-08",46.5468,47.5446,46.3386,46.7984,727700.0],["2022-11-09",46.7464,47.345,46.2952,46.5034,1513900.0],["2022-11-10",48.0131,50.5898,47.9784,50.3469,1577100.0],["2022-11-11",48.3688,48.7592,48.0044,48.4555,8932100.0],["2022-11-14",48.2213,48.23,46.9806,47.1802,2505900.0],["2022-11-15",47.7181,48.1692,47.0674,47.2496,2655700.0],["2022-11-16",46.729,47.4144,46.6856,47.2409,1377900.0],["2022-11-17",46.5468,47.5272,45.6966,47.3884,1552500.0],["2022-11-18",48.1258,48.2994,47.2582,48.2907,2391000.0],["2022-11-21",48.0998,48.4208,47.6747,47.7441,1025700.0],["2022-11-22",47.8309,48.2213,47.5966,48.0478,1610400.0],["2022-11-23",47.909,48.2733,47.4752,47.7354,883200.0],["2022-11-25",47.8916,48.4555,47.8916,48.4035,513100.0],["2022-11-28",48.0911,48.4902,46.1824,46.2258,1054600.0],["2022-11-29",46.0349,46.998,45.8874,46.9199,1917300.0],["2022-11-30",46.8505,47.9697,46.4514,47.9697,2644700.0],["2022-12-01",48.3428,48.603,47.5012,47.8742,1221500.0],["2022-12-02",47.2496,48.5163,46.9806,48.1779,1480200.0],["2022-12-05",48.1519,48.1519,46.8071,46.9546,828800.0],["2022-12-06",46.9372,47.5272,46.1304,46.3646,1038000.0],["2022-12-07",46.3126,47.1802,46.2779,46.8158,1052400.0],["2022-12-08",47.0414,48.0998,46.9199,47.5446,1283900.0],["2022-12-09",47.3537,47.8222,47.2322,47.2756,763100.0],["2022-12-12",47.319,47.666,46.9719,47.64,973800.0],["2022-12-13",49.1496,49.4359,47.6487,49.0629,1634600.0],["2022-12-14",49.3752,50.0866,48.6985,48.9154,1820300.0],["2022-12-15",48.4382,49.1149,47.7701,48.1172,2001700.0],["2022-12-16",47.2582,47.7875,45.8354,46.6422,7409400.0],["2022-12-19",46.3733,46.6162,45.7139,46.1911,1431300.0],["2022-12-20",45.7226,46.434,45.5057,46.1043,1731900.0],["2022-12-21",46.4253,47.4491,46.2865,46.6596,1695600.0],["2022-12-22",46.3907,46.7203,45.6966,46.7117,728000.0],["2022-12-23",46.5381,47.3971,46.3646,47.3103,696400.0],["2022-12-27",47.293,47.4144,46.6076,47.2235,577300.0],["2022-12-28",47.5532,47.614,46.1477,46.2258,680300.0],["2022-12-29",46.7189,48.0455,46.5356,47.9059,812900.0],["2022-12-30",47.4695,47.7488,47.0418,47.6877,825700.0],["2023-01-03",48.1939,48.4033,46.6753,47.3997,983900.0],["2023-01-04",48.0804,49.5816,48.063,49.2936,952800.0],["2023-01-05",48.7263,48.735,46.9284,47.452,1032200.0],["2023-01-06",47.6964,49.2499,47.452,49.023,1448800.0],["2023-01-09",49.1888,50.2536,48.9532,48.9794,942700.0],["2023-01-10",48.6739,48.9706,48.1415,48.7612,1501500.0],["2023-01-11",49.407,51.2834,49.2325,51.0129,1037600.0],["2023-01-12",51.1613,51.7111,50.8471,51.5976,936400.0],["2023-01-13",50.8034,51.7286,50.7074,51.4318,748600.0],["2023-01-17",51.4929,51.8158,50.9431,51.1176,768400.0],["2023-01-18",51.1962,52.1475,51.1264,51.9031,1915400.0],["2023-01-19",51.5016,52.741,51.5016,52.1126,1341200.0],["2023-01-20",51.9118,52.5926,51.4056,52.5577,910400.0],["2023-01-23",52.6712,54.0414,52.261,53.7796,1001800.0],["2023-01-24",53.4654,54.3992,52.9766,54.0414,1341000.0],["2023-01-25",53.6835,53.8145,52.7322,53.4305,813900.0],["2023-01-26",53.7359,54.277,53.5788,54.1199,824700.0],["2023-01-27",54.0588,55.272,53.8668,55.1411,755200.0],["2023-01-30",54.6698,55.4291,54.3468,54.3468,932500.0],["2023-01-31",54.4778,55.5425,54.4428,55.3942,1507500.0],["2023-02-01",55.0451,56.7033,54.7396,56.3716,1331300.0],["2023-02-02",57.1048,58.2219,57.1048,57.8117,1835300.0],["2023-02-03",57.288,57.5412,56.2233,56.8953,1482800.0],["2023-02-06",56.3717,56.5113,55.7869,56.1971,1143100.0],["2023-02-07",55.5513,56.7295,55.2196,56.0836,1449000.0],["2023-02-08",55.8044,56.6422,55.656,55.9353,1328300.0],["2023-02-09",55.0538,56.7906,54.6349,54.8356,1839100.0],["2023-02-10",54.8792,54.9491,53.6399,54.373,1689300.0],["2023-02-13",54.2508,55.1847,54.2247,54.984,1154000.0],["2023-02-14",54.7309,55.56,54.5738,54.696,1656100.0],["2023-02-15",54.3119,54.8356,53.8494,54.4516,1802900.0],["2023-02-16",53.6312,54.3643,53.1861,53.9803,995500.0],["2023-02-17",53.8145,53.9541,52.8544,53.6574,1705600.0],["2023-02-21",53.3955,53.7272,52.7497,53.2384,1231500.0],["2023-02-22",53.6137,53.7534,52.61,52.7148,1153200.0],["2023-02-23",53.0377,53.3694,52.6973,53.3606,1399900.0],["2023-02-24",52.8544,53.0639,52.261,52.6275,1542300.0],["2023-02-27",52.9853,53.5876,52.7235,53.029,1663900.0],["2023-02-28",53.1337,53.8843,52.7671,52.7671,2915900.0],["2023-03-01",52.3657,52.4006,51.5453,52.0864,1008800.0],["2023-03-02",51.7897,53.0464,51.5627,52.9504,1079600.0],["2023-03-03",53.3083,53.8145,53.1686,53.7534,1156500.0],["2023-03-06",53.9017,53.9541,53.3955,53.6225,1430900.0],["2023-03-07",53.5701,53.7708,52.3657,52.5839,1151600.0],["2023-03-08",52.5664,53.3694,52.4791,52.9941,1036400.0],["2023-03-09",53.0464,53.125,51.3795,51.5104,890100.0],["2023-03-10",51.5627,51.7722,49.0143,49.2325,1393300.0],["2023-03-13",48.9706,51.074,48.831,50.3758,1288900.0],["2023-03-14",51.2136,51.5889,50.5678,51.5453,1532000.0],["2023-03-15",50.6812,51.458,50.0092,50.8383,1307100.0],["2023-03-16",50.2711,51.6326,50.1052,50.8471,1404600.0],["2023-03-17",50.5852,50.7336,49.8696,50.1576,3649200.0],["2023-03-20",50.2012,50.6114,49.7387,50.3409,1771100.0],["2023-03-21",50.7249,50.978,49.3372,49.8259,1687900.0],["2023-03-22",49.5205,49.5205,47.5131,47.5655,1419800.0],["2023-03-23",47.9321,48.5692,47.2775,47.3822,1012300.0],["2023-03-24",47.0942,48.8921,47.0942,48.8834,973800.0],["2023-03-27",49.2848,49.8085,48.9095,49.3023,1118700.0],["2023-03-28",48.8746,49.2761,48.7524,49.1626,777000.0],["2023-03-29",49.7649,50.1838,49.5205,50.0529,800500.0],["2023-03-30",50.6591,51.2917,50.5097,51.0281,1056900.0],["2023-03-31",51.3619,52.4777,51.3619,52.4075,1367900.0],["2023-04-03",52.1702,52.7677,51.4322,51.7749,1033200.0],["2023-04-04",52.0912,52.0912,51.0281,51.3795,872800.0],["2023-04-05",51.3619,51.6694,50.7733,51.0808,889200.0],["2023-04-06",51.3795,51.3795,50.6591,51.2917,859400.0],["2023-04-10",50.9402,51.4059,50.4219,51.3356,639700.0],["2023-04-11",51.318,51.318,50.4746,50.5273,1543200.0],["2023-04-12",51.0632,51.0632,49.6751,49.719,1672900.0],["2023-04-13",49.9474,49.9474,48.3133,48.4187,3136500.0],["2023-04-14",48.5768,49.0513,46.9866,47.1623,3675000.0],["2023-04-17",47.1887,48.2869,46.9866,47.9794,2809200.0],["2023-04-18",48.1112,48.5505,47.6983,48.4011,2239100.0],["2023-04-19",48.4538,49.5521,47.9179,49.4379,2107000.0],["2023-04-20",50.0704,50.0704,48.5241,49.4906,1741600.0],["2023-04-21",49.7629,50.6327,49.4291,50.088,1845300.0],["2023-04-24",50.088,50.3428,48.858,49.3939,1243000.0],["2023-04-25",49.1216,49.1303,48.1551,48.2693,1109700.0],["2023-04-26",48.0497,48.3045,47.1623,47.4083,1839600.0],["2023-04-27",47.7158,48.3923,47.4786,48.12,1805900.0],["2023-04-28",48.1903,49.227,48.1903,48.9986,873200.0],["2023-05-01",48.9019,49.1303,47.9794,48.735,1128600.0],["2023-05-02",48.7701,49.1919,48.0058,48.0585,1171900.0],["2023-05-03",48.0936,49.2534,47.8125,48.3221,1330500.0],["2023-05-04",48.3221,49.0864,48.0321,48.612,1124500.0],["2023-05-05",49.0073,50.1846,49.0073,49.8069,1308000.0],["2023-05-08",49.6926,49.7629,49.2709,49.5696,708600.0],["2023-05-09",49.2182,49.3324,48.4538,48.9459,981400.0],["2023-05-10",49.5872,50.6415,48.981,50.2198,1174800.0],["2023-05-11",48.4538,49.0952,48.366,49.0337,6459800.0],["2023-05-12",48.9722,49.2797,48.5066,48.8141,1861000.0],["2023-05-15",48.9722,49.0864,48.4275,48.5329,1389300.0],["2023-05-16",48.4538,48.5241,47.4522,47.4698,1559600.0],["2023-05-17",47.6631,47.8564,47.136,47.6983,1401500.0],["2023-05-18",47.505,47.9706,47.3293,47.628,1307600.0],["2023-05-19",47.874,48.2518,47.4786,47.6807,1685900.0],["2023-05-22",47.7861,48.1815,47.6016,47.7334,2551200.0],["2023-05-23",47.7246,48.2781,47.4698,47.6016,1186300.0],["2023-05-24",47.4259,47.505,46.6352,46.7406,1109800.0],["2023-05-25",47.0218,47.6543,46.6,47.2238,1323000.0],["2023-05-26",47.3029,48.0321,47.0305,47.9267,1002100.0],["2023-05-30",48.2606,48.8228,48.0848,48.1639,2172700.0],["2023-05-31",48.1639,48.6032,47.6807,47.83,3551000.0],["2023-06-01",47.5753,47.8388,46.6527,46.8548,1751000.0],["2023-06-02",47.4259,47.997,47.1623,47.7158,2219600.0],["2023-06-05",47.1887,47.461,46.2662,46.354,1601500.0],["2023-06-06",46.6352,46.9866,46.3277,46.5473,2148900.0],["2023-06-07",46.8285,47.8476,45.9499,47.751,2887800.0],["2023-06-08",47.4259,47.6543,46.5649,46.5825,1532400.0],["2023-06-09",46.5649,46.5913,44.878,45.1416,2053200.0],["2023-06-12",44.2279,44.8077,43.6568,44.7989,2687400.0],["2023-06-13",44.509,46.5122,44.4299,46.3804,3936500.0],["2023-06-14",46.5122,47.136,46.2837,46.6791,2484200.0],["2023-06-15",46.5034,47.2853,46.3452,47.2414,2085900.0],["2023-06-16",47.5138,48.0233,46.9954,47.1975,4017400.0],["2023-06-20",46.7933,46.9427,45.8532,46.6615,1989500.0],["2023-06-21",46.477,46.767,46.108,46.6,1502900.0],["2023-06-22",46.7142,46.7142,44.8253,44.9834,1935200.0],["2023-06-23",44.8604,45.3261,44.0961,44.1312,2265500.0],["2023-06-26",44.017,44.9132,43.9731,44.6759,1193100.0],["2023-06-27",44.9659,45.862,44.5617,45.5721,1239900.0],["2023-06-28",44.8429,45.5897,44.7286,45.1152,1978000.0],["2023-06-29",45.071,45.7083,44.8143,45.6375,1015100.0],["2023-06-30",45.9915,46.3279,45.3808,46.2216,1719000.0],["2023-07-03",46.2748,47.3104,46.0004,47.0183,473200.0],["2023-07-05",46.9298,47.6644,46.5491,46.9652,1494300.0],["2023-07-06",46.2748,46.3456,45.3896,46.319,1076800.0],["2023-07-07",45.8587,46.1243,45.425,45.6817,2042000.0],["2023-07-10",45.5755,46.2394,45.4958,45.9118,2063700.0],["2023-07-11",46.08,47.39,45.6286,47.3281,2656000.0],["2023-07-12",47.9654,48.6646,47.6998,48.4964,2480800.0],["2023-07-13",48.5407,49.0895,47.7972,48.9301,1891300.0],["2023-07-14",48.8682,49.0364,48.3902,48.6292,1045400.0],["2023-07-17",48.5053,48.6381,47.9388,47.9654,2202800.0],["2023-07-18",48.3017,48.4168,45.9915,46.9652,2133700.0],["2023-07-19",47.3635,47.9831,47.1953,47.7883,2397900.0],["2023-07-20",48.4964,48.6823,46.5491,47.8149,2400800.0],["2023-07-21",47.9654,49.2045,47.6644,49.1337,1916200.0],["2023-07-24",49.1337,50.0985,49.0541,49.7799,1554500.0],["2023-07-25",49.7356,50.3464,49.2045,49.3019,1275200.0],["2023-07-26",49.3816,50.3995,49.2222,50.2401,1624700.0],["2023-07-27",50.4526,50.7801,48.5141,48.5495,1766300.0],["2023-07-28",49.1691,49.3727,48.0362,48.1424,690600.0],["2023-07-31",48.1424,48.9656,47.9388,48.762,1230400.0],["2023-08-01",48.6735,48.7089,47.629,48.2309,945900.0],["2023-08-02",47.6025,48.0008,47.3369,47.5493,916100.0],["2023-08-03",47.3369,47.5582,46.4429,47.5051,1045000.0],["2023-08-04",47.5051,48.5407,47.2838,47.567,766000.0],["2023-08-07",47.5936,48.1512,47.3281,47.7352,1160500.0],["2023-08-08",47.2395,47.4697,46.6819,47.0625,681800.0],["2023-08-09",47.0625,47.4343,46.6819,47.1156,897300.0],["2023-08-10",47.2661,47.691,46.5314,46.6377,699100.0],["2023-08-11",46.4695,46.9209,46.2836,46.797,1544000.0],["2023-08-14",46.6377,46.9032,46.1685,46.4252,1333000.0],["2023-08-15",46.0446,46.1331,45.4162,45.7083,1078300.0],["2023-08-16",45.7171,45.8587,45.3542,45.3985,792700.0],["2023-08-17",45.4516,45.6463,44.7612,44.947,1251600.0],["2023-08-18",44.6992,45.4958,44.6815,45.3454,1156100.0],["2023-08-21",45.2569,45.3719,44.7435,45.1418,680800.0],["2023-08-22",45.4693,46.0092,45.1949,45.8764,666500.0],["2023-08-23",46.2748,47.0006,46.0535,46.9121,853000.0],["2023-08-24",46.9121,47.452,46.1862,46.3279,707700.0],["2023-08-25",46.5757,47.0006,46.2925,46.6465,1035900.0],["2023-08-28",46.9032,47.6556,46.7085,47.0094,1079100.0],["2023-08-29",47.0094,47.8149,46.8766,47.7706,1063200.0],["2023-08-30",47.8591,48.0716,47.4077,47.7175,926900.0],["2023-08-31",47.6467,47.8149,47.0094,47.3281,1358600.0],["2023-09-01",47.6556,47.8237,47.2218,47.3458,813200.0],["2023-09-05",47.0625,47.2572,45.9384,46.0712,1374700.0],["2023-09-06",46.1066,46.2393,45.4073,46.2039,1229100.0],["2023-09-07",46.0535,47.6202,46.0535,47.5847,1212100.0],["2023-09-08",47.691,47.9654,46.912,47.0625,1316500.0],["2023-09-11",47.1156,47.1333,46.5491,46.9209,778400.0],["2023-09-12",46.6465,46.8412,46.3367,46.4695,780900.0],["2023-09-13",46.3544,46.5403,45.9384,46.0712,787800.0],["2023-09-14",46.5845,46.8766,46.4518,46.7704,1083300.0],["2023-09-15",46.2836,46.4252,45.7525,45.9561,2990600.0],["2023-09-18",45.841,46.2748,45.2657,45.6198,848400.0],["2023-09-19",46.5757,46.5757,45.186,45.5224,1634700.0],["2023-09-20",45.9649,46.8766,45.8941,46.0092,1608700.0],["2023-09-21",45.6375,45.7968,44.7435,44.8143,1888100.0],["2023-09-22",44.8585,45.7171,44.4337,44.9116,2569500.0],["2023-09-25",44.6904,45.4073,44.5399,45.2303,1413400.0],["2023-09-26",44.8497,45.0179,43.8849,43.9911,1172000.0],["2023-09-27",44.1416,44.2832,43.4069,43.761,1304900.0],["2023-09-28",43.8769,44.6797,43.7075,44.2605,1111100.0],["2023-09-29",44.9919,45.1971,43.6896,44.0196,1417200.0],["2023-10-02",43.8769,44.2783,43.0741,43.4488,1005100.0],["2023-10-03",43.0117,43.1009,41.7897,42.1108,1639500.0],["2023-10-04",42.2357,42.423,41.2902,42.1732,1870400.0],["2023-10-05",42.5389,42.8244,42.0484,42.7887,1213200.0],["2023-10-06",42.2803,43.2704,41.9948,43.0117,956500.0],["2023-10-09",42.6282,43.6807,42.6282,43.6361,766600.0],["2023-10-10",43.5558,44.198,43.2704,43.3507,1388200.0],["2023-10-11",43.8413,44.5816,43.5469,44.207,1395900.0],["2023-10-12",44.091,44.091,43.199,43.3863,1107600.0],["2023-10-13",43.5915,43.7164,43.2169,43.6004,1160200.0],["2023-10-16",43.9215,44.3229,43.3863,43.975,1486500.0],["2023-10-17",43.6183,44.653,42.9136,43.2079,2226100.0],["2023-10-18",42.7173,43.0295,41.9681,42.0127,1518500.0],["2023-10-19",40.8085,40.8888,39.5419,39.7559,3983100.0],["2023-10-20",40.3714,40.4963,39.1761,39.2832,2593100.0],["2023-10-23",38.8194,39.2386,38.0522,38.1147,2850300.0],["2023-10-24",38.1325,39.0156,38.079,38.7748,2573800.0],["2023-10-25",38.3734,38.4626,37.1157,37.1513,1603400.0],["2023-10-26",37.2405,38.2306,37.2405,37.9452,1728500.0],["2023-10-27",37.9452,37.9452,37.0711,37.3833,1192800.0],["2023-10-30",37.633,37.9987,37.1781,37.7936,2494600.0],["2023-10-31",38.1593,38.7391,37.7311,38.5696,2153700.0],["2023-11-01",38.641,39.2921,38.3109,39.2564,1263300.0],["2023-11-02",40.1306,40.6569,40.0235,40.2287,1636400.0],["2023-11-03",41.0939,41.6024,40.7996,40.862,1768800.0],["2023-11-06",40.862,40.9245,40.0057,40.4428,1055100.0],["2023-11-07",40.5231,40.532,39.7381,40.1752,906600.0],["2023-11-08",40.6301,40.9601,40.4963,40.7371,972300.0],["2023-11-09",40.8977,40.8977,39.4883,39.7292,1303700.0],["2023-11-10",40.0681,40.2644,39.6132,40.2198,850100.0],["2023-11-13",39.8095,39.8541,39.2921,39.6667,987000.0],["2023-11-14",41.2723,42.2892,41.2723,41.8164,1772300.0],["2023-11-15",41.647,42.4854,41.647,42.1911,1721800.0],["2023-11-16",42.3159,42.4854,41.9235,41.9681,1338000.0],["2023-11-17",42.4052,42.5122,41.87,41.9146,1458200.0],["2023-11-20",41.7897,42.4141,41.3526,42.3427,876700.0],["2023-11-21",41.9948,42.0929,41.6024,41.8075,1698300.0],["2023-11-22",42.4498,42.6014,42.1465,42.423,547900.0],["2023-11-24",42.2268,42.6906,42.0394,42.5657,342200.0],["2023-11-27",42.4943,43.0295,42.3338,42.6817,1102200.0],["2023-11-28",42.3338,42.9403,42.0751,42.7976,1050700.0],["2023-11-29",43.2615,43.9037,43.1009,43.4309,1716400.0],["2023-11-30",43.3685,44.1178,43.1812,43.9037,1981700.0],["2023-12-01",43.6985,45.7233,43.6272,45.6787,2887200.0],["2023-12-04",45.5271,46.8383,45.3398,46.8294,2956200.0],["2023-12-05",46.4637,46.5797,45.6698,45.9731,1549500.0],["2023-12-06",46.4191,46.7135,45.875,46.2853,1153500.0],["2023-12-07",46.1961,46.6243,45.9909,46.544,1090200.0],["2023-12-08",46.3388,46.8473,46.2229,46.7581,1260300.0],["2023-12-11",46.5707,47.0881,46.5707,47.0078,1204600.0],["2023-12-12",47.0524,47.6946,46.7224,47.5698,1992400.0],["2023-12-13",47.6144,49.7997,47.6144,49.7641,4186300.0],["2023-12-14",51.102,51.7532,50.6382,51.1912,3183300.0],["2023-12-15",50.8701,51.3964,50.0941,50.4509,4583200.0],["2023-12-18",50.5936,50.7452,49.9335,49.9603,1692500.0],["2023-12-19",50.3082,50.6828,50.2011,50.3617,2058300.0],["2023-12-20",50.4509,50.665,49.3002,49.3091,1654300.0],["2023-12-21",49.8354,49.9246,48.988,49.5857,1540200.0],["2023-12-22",49.773,50.3885,49.5321,50.1209,740100.0],["2023-12-26",50.2279,50.7185,50.1476,50.5668,963700.0],["2023-12-27",50.7898,50.8523,50.3885,50.8255,807300.0],["2023-12-28",50.6998,51.1757,50.5202,51.1668,789700.0],["2023-12-29",50.7716,51.0231,50.3047,50.3765,1078700.0],["2024-01-02",50.2329,50.628,49.9186,50.5651,942800.0],["2024-01-03",49.8378,50.0982,49.272,49.5414,1349600.0],["2024-01-04",49.4426,49.8467,49.0834,49.5773,1021900.0],["2024-01-05",48.85,50.179,48.6345,49.8108,1249300.0],["2024-01-08",49.9904,50.8614,49.9545,50.7267,884900.0],["2024-01-09",50.152,51.068,49.9994,50.5202,1350600.0],["2024-01-10",50.7088,51.0321,50.2957,50.3586,1374500.0],["2024-01-11",49.9635,50.2329,49.2092,49.272,1256700.0],["2024-01-12",49.8467,50.0982,49.1283,49.4875,800600.0],["2024-01-16",49.0116,49.3798,48.6434,48.9577,1428000.0],["2024-01-17",48.2124,48.7243,47.6557,48.2932,1747500.0],["2024-01-18",48.2663,48.5087,47.5389,48.2753,1863800.0],["2024-01-19",48.5716,49.721,48.2034,49.4606,1245300.0],["2024-01-22",49.7031,50.4125,49.6222,49.8018,1568800.0],["2024-01-23",50.1341,50.1341,49.2002,49.272,743600.0],["2024-01-24",49.9096,49.9275,47.9969,48.0867,719200.0],["2024-01-25",48.8051,49.1732,48.1226,48.3202,909300.0],["2024-01-26",48.5896,48.7243,47.9251,48.6255,1192700.0],["2024-01-29",48.6255,48.8859,48.3651,48.8141,1124400.0],["2024-01-30",48.4998,48.6075,47.7185,47.7724,1795700.0],["2024-01-31",48.0508,48.2483,46.8475,47.2246,1787000.0],["2024-02-01",47.054,48.823,46.9373,48.7961,1545300.0],["2024-02-02",48.0149,49.0296,47.6736,48.5716,1911100.0],["2024-02-05",47.9161,48.0238,46.9373,46.9732,1792300.0],["2024-02-06",47.3144,47.7814,46.9463,47.485,2542300.0],["2024-02-07",44.1535,46.5063,44.1535,46.2458,4929400.0],["2024-02-08",46.3087,47.9071,46.192,47.7006,2035100.0],["2024-02-09",47.6736,47.961,47.063,47.2875,1326000.0],["2024-02-12",47.4671,47.8712,46.8744,47.0001,1982800.0],["2024-02-13",45.5454,46.3715,45.1323,46.3177,2263100.0],["2024-02-14",46.5152,46.6679,45.8507,46.3536,1638100.0],["2024-02-15",46.8205,47.7724,46.623,47.7634,1126600.0],["2024-02-16",47.2516,48.0867,47.0001,47.6557,1096900.0],["2024-02-20",47.2336,47.7724,47.072,47.4401,1305600.0],["2024-02-21",47.4132,47.5838,46.7756,47.1618,1459900.0],["2024-02-22",47.1438,47.2965,46.4793,46.8924,1198100.0],["2024-02-23",46.9014,47.0001,46.4165,46.5512,776200.0],["2024-02-26",46.3715,46.4254,45.5005,45.8328,1522800.0],["2024-02-27",46.1471,46.3087,45.725,45.8687,859100.0],["2024-02-28",45.6173,46.4614,45.5275,45.5454,1341200.0],["2024-02-29",46.1022,46.3177,45.5993,45.6891,2496500.0],["2024-03-01",45.4736,46.8205,45.0695,46.8116,1890700.0],["2024-03-04",47.0001,47.5569,45.9764,47.4042,1473400.0],["2024-03-05",47.072,47.5928,46.3087,46.4793,935300.0],["2024-03-06",46.7756,46.9552,46.3716,46.8744,881000.0],["2024-03-07",47.1618,47.3324,46.6769,47.0271,842800.0],["2024-03-08",47.5479,48.0149,47.3144,47.7275,1099100.0],["2024-03-11",48.383,48.383,47.3773,47.5569,1542600.0],["2024-03-12",47.3952,47.7455,47.0181,47.7006,1651300.0],["2024-03-13",47.5748,47.9969,47.3863,47.6377,1461800.0],["2024-03-14",47.5569,47.5928,45.8238,46.3716,1424400.0],["2024-03-15",45.6981,46.5242,45.6981,46.165,2590500.0],["2024-03-18",46.165,46.3716,45.8507,45.8866,1287500.0],["2024-03-19",45.7968,46.183,45.5724,45.9585,1360200.0],["2024-03-20",45.8058,46.0393,45.3299,45.5095,2110500.0],["2024-03-21",45.6622,46.4434,45.6352,45.9765,2069900.0],["2024-03-22",46.0393,46.0573,45.4556,45.725,1692800.0],["2024-03-25",45.7968,45.8866,45.285,45.4107,1470100.0],["2024-03-26",44.0009,44.8001,43.5609,43.956,8338000.0],["2024-03-27",44.3799,45.2584,44.3708,45.1769,6263100.0],["2024-03-28",45.2856,45.8924,45.2856,45.5573,2744300.0],["2024-04-01",45.4848,45.4848,44.1625,44.235,2212000.0],["2024-04-02",43.927,44.244,43.4651,43.9904,2467300.0],["2024-04-03",43.8908,44.5338,43.5828,44.1082,2176000.0],["2024-04-04",44.6606,44.9958,43.8002,43.8908,2070500.0],["2024-04-05",43.6915,44.1172,43.5013,44.0266,1077200.0],["2024-04-08",44.1716,44.5338,43.9995,44.3708,1522300.0],["2024-04-09",44.407,44.8237,44.3799,44.715,1936300.0],["2024-04-10",43.3926,43.6553,42.9488,43.3745,3728900.0],["2024-04-11",43.5738,43.8002,42.6681,43.1028,2504800.0],["2024-04-12",43.0575,43.0575,42.2243,42.2786,1900300.0],["2024-04-15",42.5503,42.5503,40.7389,40.8204,2890600.0],["2024-04-16",40.5578,41.0831,40.3676,40.4491,3999200.0],["2024-04-17",39.9238,39.9962,38.1939,38.2573,11020700.0],["2024-04-18",39.0543,39.48,37.9403,39.1177,4558900.0],["2024-04-19",39.2717,39.2717,38.1939,38.7101,2694300.0],["2024-04-22",38.6105,39.1177,38.2754,38.9547,1943800.0],["2024-04-23",39.0724,40.2408,38.8822,39.6068,1726500.0],["2024-04-24",39.2626,39.6068,38.5018,38.529,1576300.0],["2024-04-25",38.1123,38.9909,38.0037,38.9456,2178000.0],["2024-04-26",39.1086,39.2988,38.9275,39.1267,1504900.0],["2024-04-29",39.5887,39.6973,39.1811,39.2988,1816900.0],["2024-04-30",38.9456,39.2626,38.6467,38.7735,1948900.0],["2024-05-01",38.6829,39.4437,38.3207,38.3931,1692700.0],["2024-05-02",38.9818,39.5162,38.3478,39.3803,1511700.0],["2024-05-03",40.3766,40.7027,39.8513,40.2136,1705300.0],["2024-05-06",40.431,40.6665,39.8694,40.1321,1152800.0],["2024-05-07",40.6121,41.0559,40.4219,40.8476,1768000.0],["2024-05-08",40.5034,40.8476,40.0506,40.6665,1360900.0],["2024-05-09",40.7842,41.3095,40.5759,41.0287,1013600.0],["2024-05-10",41.0287,41.3095,40.6664,40.8566,1030100.0],["2024-05-13",41.0559,41.1374,40.2589,40.6031,1211600.0],["2024-05-14",41.0468,41.2099,40.6846,41.1102,972600.0],["2024-05-15",41.9163,42.0884,41.3186,41.5722,1318200.0],["2024-05-16",41.6084,42.2786,41.4182,41.7805,1779900.0],["2024-05-17",41.708,42.016,41.382,41.9797,1476500.0],["2024-05-20",41.8439,42.1428,41.7533,41.862,800300.0],["2024-05-21",41.7352,41.8076,41.2914,41.4816,722700.0],["2024-05-22",41.3004,41.6174,41.1465,41.1736,1003200.0],["2024-05-23",41.1646,41.4725,39.8694,39.8966,1088900.0],["2024-05-24",40.0777,40.1321,39.5434,39.5615,883700.0],["2024-05-28",39.9328,40.0777,39.4528,39.5796,1474900.0],["2024-05-29",39.1267,40.2045,38.9094,40.1593,1999900.0],["2024-05-30",40.4129,40.8023,40.2861,40.4853,1205800.0],["2024-05-31",40.7661,41.1555,40.4581,41.0831,1920100.0],["2024-06-03",41.4635,41.4816,40.2589,40.4853,1236100.0],["2024-06-04",40.1955,41.1012,40.114,40.6393,1434600.0],["2024-06-05",40.5397,40.6483,40.0053,40.0687,1131600.0],["2024-06-06",39.8151,40.4672,39.5977,40.4491,765000.0],["2024-06-07",39.8332,40.2589,39.6158,39.96,818400.0],["2024-06-10",39.6339,40.1774,39.1811,39.9238,998300.0],["2024-06-11",39.8513,40.8204,39.6792,40.4672,1419900.0],["2024-06-12",41.4544,41.8801,40.6936,40.8114,1177900.0],["2024-06-13",40.9653,41.0016,40.6121,40.8385,941300.0],["2024-06-14",40.6936,40.9744,40.3132,40.6031,727000.0],["2024-06-17",40.44,41.2008,40.2589,40.8295,719600.0],["2024-06-18",40.8114,40.9925,39.806,39.8694,1527000.0],["2024-06-20",39.806,40.2045,39.6611,40.123,1414200.0],["2024-06-21",40.3223,40.44,39.9238,40.3223,3168500.0],["2024-06-24",40.2861,41.5269,40.2861,40.6936,1487600.0],["2024-06-25",40.4672,40.5125,39.7879,40.2227,1491200.0],["2024-06-26",39.9147,40.1502,39.6158,39.7426,2254400.0],["2024-06-27",39.7426,40.2679,39.5524,40.2679,874900.0],["2024-06-28",40.4581,40.8147,40.1564,40.769,1988700.0],["2024-07-01",40.5861,40.9244,40.193,40.641,1185900.0],["2024-07-02",40.9427,41.473,40.833,41.0341,1269600.0],["2024-07-03",41.1804,41.6741,40.9336,41.3358,918000.0],["2024-07-05",41.4181,41.7473,40.9336,41.6193,1004600.0],["2024-07-08",41.6924,42.0764,41.6924,41.7564,1612300.0],["2024-07-09",41.7199,42.0033,40.9793,41.4273,957200.0],["2024-07-10",42.0033,42.8536,41.6193,42.7896,1589800.0],["2024-07-11",43.1919,45.1119,43.1919,44.9199,2610600.0],["2024-07-12",45.3039,45.9805,44.9565,45.0205,2124500.0],["2024-07-15",45.2674,45.8617,45.1119,45.6971,1847200.0],["2024-07-16",46.2274,46.4011,45.2857,45.4319,2885600.0],["2024-07-17",45.3771,47.2149,44.6456,45.4319,5587900.0],["2024-07-18",46.4651,46.9314,44.5268,44.6548,2459300.0],["2024-07-19",44.8285,45.2399,44.5725,44.9016,1434400.0],["2024-07-22",45.0571,45.7977,44.7554,45.4228,1379500.0],["2024-07-23",45.1394,45.7062,44.9291,45.1759,1649100.0],["2024-07-24",45.1211,45.6514,44.3348,44.3805,1421000.0],["2024-07-25",44.5176,45.3588,43.8868,44.0422,2185700.0],["2024-07-26",44.3439,45.0662,44.0605,44.8468,1097400.0],["2024-07-29",44.8377,45.3131,44.4262,45.0845,947700.0],["2024-07-30",45.2034,45.6422,45.0571,45.2674,1436500.0],["2024-07-31",45.2674,46.6206,45.0845,45.816,2219700.0],["2024-08-01",46.2731,46.7394,45.6971,46.1451,1449900.0],["2024-08-02",45.7428,46.0537,44.5451,44.9565,1496600.0],["2024-08-05",43.457,44.9931,43.2376,43.3748,1388900.0],["2024-08-06",43.4845,45.4228,43.3748,44.6091,1256700.0],["2024-08-07",44.8834,45.3131,44.5816,44.6456,1486700.0],["2024-08-08",44.7462,45.6971,44.4811,45.6422,1441900.0],["2024-08-09",45.816,45.816,45.0754,45.4411,773800.0],["2024-08-12",45.0114,45.3679,44.5268,44.8925,965600.0],["2024-08-13",45.3405,45.7977,45.2125,45.5782,1056400.0],["2024-08-14",45.6697,45.8891,45.2765,45.3679,870100.0],["2024-08-15",45.7794,46.2365,45.5142,45.9988,1244900.0],["2024-08-16",45.8708,46.0445,45.56,45.9897,1494500.0],["2024-08-19",46.0628,46.6297,46.0445,46.6205,1018900.0],["2024-08-20",46.6388,46.8126,46.4103,46.6023,1140300.0],["2024-08-21",46.712,46.8765,46.392,46.8674,1109000.0],["2024-08-22",47.0046,47.0594,46.5657,46.8217,639900.0],["2024-08-23",47.0503,47.7177,46.8583,47.5714,859200.0],["2024-08-26",47.992,48.1017,47.4617,47.608,1087400.0],["2024-08-27",47.1143,47.8823,47.0594,47.7726,999500.0],["2024-08-28",47.6629,47.9829,46.52,46.584,1140800.0],["2024-08-29",46.6297,46.7943,45.4594,45.8617,1906000.0],["2024-08-30",46.1908,46.5748,45.816,46.5565,1954000.0],["2024-09-03",46.0811,46.5565,45.9257,46.5383,1441500.0],["2024-09-04",46.4377,46.8217,45.8343,46.1085,1237500.0],["2024-09-05",46.2365,46.4834,45.6788,45.8708,1256700.0],["2024-09-06",46.2365,46.2365,44.9382,45.1211,2520800.0],["2024-09-09",44.8925,45.8251,44.7462,45.5874,3415700.0],["2024-09-10",45.816,46.264,45.5417,46.2274,893200.0],["2024-09-11",45.7885,45.9714,44.8194,45.8891,1522900.0],["2024-09-12",45.7428,45.9805,45.0662,45.3314,1728800.0],["2024-09-13",45.7245,46.264,45.4502,46.2548,1702900.0],["2024-09-16",46.5565,46.9497,46.3188,46.84,1813200.0],["2024-09-17",46.8674,47.3703,46.7394,46.8674,2163200.0],["2024-09-18",47.0594,47.4434,46.5108,46.648,1339000.0],["2024-09-19",47.3063,47.8092,46.8583,47.7086,1800600.0],["2024-09-20",47.4891,47.6354,46.4651,46.7486,2602000.0],["2024-09-23",47.1783,47.6994,47.1051,47.3703,1252200.0],["2024-09-24",47.2697,47.8823,47.224,47.5623,1654400.0],["2024-09-25",47.6263,47.7177,46.9497,47.224,1289700.0],["2024-09-26",47.48,47.5531,46.1634,46.2457,1701600.0],["2024-09-27",46.712,46.8948,46.1177,46.1817,984400.0],["2024-09-30",45.8479,46.4564,45.8111,46.3827,1597900.0],["2024-10-01",46.4564,46.5117,45.4146,45.5898,1617500.0],["2024-10-02",45.221,45.3593,44.7324,45.1012,1192900.0],["2024-10-03",44.9998,45.092,44.6955,44.9813,1205200.0],["2024-10-04",45.1288,45.2487,44.5849,44.6218,1355700.0],["2024-10-07",44.2806,44.3913,43.6445,43.7459,1093100.0],["2024-10-08",43.7644,44.0317,43.1743,43.414,1145600.0],["2024-10-09",43.1928,43.497,42.8977,43.3495,1365000.0],["2024-10-10",43.1928,43.3403,42.7226,42.9162,1345900.0],["2024-10-11",43.0453,43.7275,42.9715,43.6445,1099500.0],["2024-10-14",43.6353,43.958,43.4693,43.6168,921300.0],["2024-10-15",43.5615,44.6033,43.5615,44.0225,1741800.0],["2024-10-16",44.5111,45.7373,44.1516,45.5529,2259500.0],["2024-10-17",43.5154,44.6955,41.3858,41.4226,5468500.0],["2024-10-18",41.6347,42.6119,41.607,42.4368,3238900.0],["2024-10-21",41.7269,41.8652,41.2014,41.2014,2991400.0],["2024-10-22",41.2014,41.4226,40.7681,41.1645,3606800.0],["2024-10-23",41.0815,41.8006,41.0354,41.5701,1585700.0],["2024-10-24",41.4964,41.7914,41.0631,41.1,1125200.0],["2024-10-25",41.0631,41.1184,39.9199,39.966,1849400.0],["2024-10-28",40.261,40.8879,40.1504,40.7957,2137200.0],["2024-10-29",40.5929,40.7496,40.0305,40.5652,2306600.0],["2024-10-30",40.7496,41.229,40.4546,40.5929,1505200.0],["2024-10-31",40.4546,40.556,39.505,39.5419,1844500.0],["2024-11-01",39.8185,40.1688,39.1823,39.2284,1522200.0],["2024-11-04",39.2653,40.0305,39.1916,39.8,1572000.0],["2024-11-05",39.4681,40.3255,39.2192,40.3255,2142100.0],["2024-11-06",40.9064,40.9064,38.7121,39.3667,2841800.0],["2024-11-07",39.5603,39.6064,39.0809,39.2653,1403100.0],["2024-11-08",39.0809,39.7447,38.9703,39.7447,1223700.0],["2024-11-11",39.7355,40.1411,39.3759,39.422,1670100.0],["2024-11-12",39.1455,39.1455,38.1313,38.1774,2285100.0],["2024-11-13",38.5462,38.7029,38.1405,38.5923,2150100.0],["2024-11-14",38.4263,38.6015,37.9469,38.4817,2172800.0],["2024-11-15",38.3987,38.8781,38.0576,38.7306,1591000.0],["2024-11-18",38.5646,39.3852,38.3157,39.3667,1756500.0],["2024-11-19",39.1731,39.7539,38.8965,39.5972,1721300.0],["2024-11-20",39.2377,39.5234,38.9518,39.3483,966700.0],["2024-11-21",39.2561,39.6802,38.6845,38.6937,1610800.0],["2024-11-22",38.8965,39.0533,38.537,38.7951,2239500.0],["2024-11-25",39.0533,39.8092,38.9703,39.5327,2797400.0],["2024-11-26",39.2837,39.3298,38.4079,39.044,2371000.0],["2024-11-27",39.3298,39.8185,39.1639,39.2284,1110000.0],["2024-11-29",39.422,39.5511,38.7306,38.7951,1430100.0],["2024-12-02",38.7859,38.9426,38.3987,38.8412,1723000.0],["2024-12-03",38.8873,39.1639,38.6845,38.8136,1458700.0],["2024-12-04",38.7029,38.9519,38.0576,38.1405,1620500.0],["2024-12-05",38.0576,38.076,37.3846,37.6243,1766600.0],["2024-12-06",37.781,37.9469,36.7392,36.9052,2601100.0],["2024-12-09",37.2739,38.5093,36.8406,38.4632,4115200.0],["2024-12-10",38.454,38.4909,37.5689,37.9838,2153900.0],["2024-12-11",37.7165,38.1774,37.1264,37.5044,1735900.0],["2024-12-12",37.3938,37.864,37.1172,37.1633,1250400.0],["2024-12-13",37.0619,38.0207,36.9605,37.6796,1981600.0],["2024-12-16",37.6888,37.8271,36.8314,36.9236,2466000.0],["2024-12-17",36.8037,37.5136,36.7669,36.8037,2482700.0],["2024-12-18",36.6839,37.1817,35.1258,35.135,2180900.0],["2024-12-19",35.2825,35.6237,34.9045,35.006,3394200.0],["2024-12-20",35.1811,35.6052,34.7294,35.0521,5193800.0],["2024-12-23",34.9414,35.5776,34.8769,35.384,1712400.0],["2024-12-24",35.3194,35.6882,35.0889,35.6513,588400.0],["2024-12-26",35.4946,36.2229,35.3379,36.0109,1012800.0],["2024-12-27",35.8265,36.2598,35.5407,35.6882,896500.0],["2024-12-30",35.4946,35.7619,35.0428,35.6882,1303800.0],["2024-12-31",36.171,36.1989,35.677,36.0312,1440600.0],["2025-01-02",36.1523,36.3574,35.7422,35.8075,1422400.0],["2025-01-03",35.8541,36.3667,35.677,36.3667,1031300.0],["2025-01-06",36.4692,36.9632,36.0125,36.115,2343000.0],["2025-01-07",36.348,36.4878,35.6584,35.8634,1523900.0],["2025-01-08",35.7702,35.8821,35.211,35.6491,1463800.0],["2025-01-10",34.95,35.1271,34.4095,34.6425,2341900.0],["2025-01-13",34.6704,35.7236,34.5866,35.6677,2410000.0],["2025-01-14",35.472,36.3946,35.472,36.1244,2025200.0],["2025-01-15",37.2055,37.4851,36.1244,36.1337,3063500.0],["2025-01-16",36.1989,37.1962,35.9473,37.0377,2076100.0],["2025-01-17",37.2521,37.3732,36.3387,36.348,2221100.0],["2025-01-21",36.6556,38.007,36.6463,37.8299,2491800.0],["2025-01-22",37.5503,37.6156,36.9632,36.9725,2110800.0],["2025-01-23",37.0564,37.4758,36.6277,37.4292,1667200.0],["2025-01-24",37.3546,38.473,37.336,38.1002,1654500.0],["2025-01-27",38.3146,38.9949,38.1468,38.6221,1564100.0],["2025-01-28",38.6035,38.9949,38.268,38.3985,1336500.0],["2025-01-29",38.3984,38.5849,37.3546,37.6715,1284900.0],["2025-01-30",38.2959,38.4171,37.5969,37.979,1241600.0],["2025-01-31",37.9138,38.0909,37.4665,37.8952,1574100.0],["2025-02-03",36.7674,37.4664,36.6742,37.3546,2355900.0],["2025-02-04",37.1309,38.0909,37.1309,38.007,1863800.0],["2025-02-05",38.2866,38.3705,37.7554,37.9977,2055100.0],["2025-02-06",36.348,38.035,35.7143,37.802,4416400.0],["2025-02-07",37.9604,37.9604,36.6463,36.8513,4857100.0],["2025-02-10",36.9352,37.8206,36.6276,37.5969,2871200.0],["2025-02-11",37.4571,38.6408,37.3732,38.4171,2750600.0],["2025-02-12",37.569,37.9231,37.2241,37.28,3374200.0],["2025-02-13",37.2707,37.9884,37.2428,37.8113,1640100.0],["2025-02-14",38.1188,38.501,37.5969,37.5969,1570400.0],["2025-02-18",37.5596,38.3705,37.5596,38.2027,1416200.0],["2025-02-19",38.1561,38.445,37.979,38.1095,1802400.0],["2025-02-20",38.1934,38.3425,37.8392,38.007,1048700.0],["2025-02-21",38.2121,38.3053,37.3266,37.6995,1133600.0],["2025-02-24",37.6715,38.0536,37.3173,37.513,1681700.0],["2025-02-25",37.6063,38.1468,37.6063,37.9045,1690700.0],["2025-02-26",37.8765,38.1002,37.4665,37.6995,1223400.0],["2025-02-27",37.6715,38.2773,37.569,38.0163,960600.0],["2025-02-28",38.2121,38.7619,38.0629,38.5103,2845700.0],["2025-03-03",38.473,38.939,38.0629,38.2959,1561000.0],["2025-03-04",38.0163,38.3985,37.569,37.6529,2748200.0],["2025-03-05",37.4478,38.6874,37.3546,38.5849,1562900.0],["2025-03-06",38.2027,38.3705,37.5969,37.9697,1723100.0],["2025-03-07",38.0257,38.5196,37.3173,37.6995,2364500.0],["2025-03-10",37.7833,38.268,36.9352,36.9911,3072200.0],["2025-03-11",37.2055,37.5037,36.2921,36.8793,2585300.0],["2025-03-12",36.842,37.1682,36.2455,36.4879,2646800.0],["2025-03-13",36.5344,37.1868,35.9566,36.1523,4544900.0],["2025-03-14",36.6836,37.3546,36.4133,37.2707,2470600.0],["2025-03-17",37.2334,37.8858,37.1682,37.6342,2000700.0],["2025-03-18",37.774,38.3052,37.6062,37.9418,1644700.0],["2025-03-19",37.8859,38.5569,37.774,38.1841,2161000.0],["2025-03-20",38.1468,38.5662,37.4385,37.6156,2058600.0],["2025-03-21",37.3266,37.541,36.1523,36.3853,7366500.0],["2025-03-24",36.5438,37.6808,36.404,37.4385,2336800.0],["2025-03-25",37.2428,37.6622,36.6929,36.9166,3449800.0],["2025-03-26",37.1123,37.541,36.9352,37.1868,1531700.0],["2025-03-27",37.1682,37.802,37.0191,37.2055,1584200.0],["2025-03-28",37.3453,37.3453,36.4972,36.7395,2039900.0],["2025-03-31",36.6641,37.0504,36.4945,36.8902,2258400.0],["2025-04-01",37.0504,37.2106,36.3437,36.8808,1417800.0],["2025-04-02",36.6735,37.1447,36.5793,37.1352,1179800.0],["2025-04-03",36.2024,36.5133,33.7713,33.7996,3819900.0],["2025-04-04",32.9798,33.4792,31.8491,32.6783,4601700.0],["2025-04-07",31.5193,32.8479,30.4074,31.5004,4189100.0],["2025-04-08",32.5087,32.6971,29.2861,29.7478,4184500.0],["2025-04-09",29.0693,32.2825,27.9669,31.9998,4515600.0],["2025-04-10",31.3685,31.5946,29.6064,30.0964,3739900.0],["2025-04-11",29.8043,30.6241,29.0505,30.6241,3730300.0],["2025-04-14",31.1047,31.312,30.4827,30.9256,2436100.0],["2025-04-15",31.001,31.0952,30.5393,30.6806,2875100.0],["2025-04-16",30.7183,31.2743,30.4827,30.8125,3269900.0],["2025-04-17",31.4533,31.6323,30.5864,30.6901,4910000.0],["2025-04-21",30.2566,30.3697,29.2861,29.8703,2728900.0],["2025-04-22",30.0964,30.5299,29.8043,30.3508,3080600.0],["2025-04-23",31.0481,31.8773,30.7183,31.1612,4421600.0],["2025-04-24",31.2837,31.8962,31.0481,31.8114,2619700.0],["2025-04-25",31.5475,31.8962,30.9445,31.1706,2253500.0],["2025-04-28",31.1706,32.0281,31.0858,31.4533,2210600.0],["2025-04-29",31.2931,31.7548,31.0198,31.4533,1916300.0],["2025-04-30",31.0293,31.312,30.4168,31.1895,2123900.0],["2025-05-01",31.4062,31.6606,31.0575,31.2554,1743100.0],["2025-05-02",31.8396,32.5087,31.7548,32.3202,1842400.0],["2025-05-05",32.16,32.584,32.0375,32.2354,1598500.0],["2025-05-06",31.9056,32.3202,31.6418,31.736,2382300.0],["2025-05-07",32.0469,32.3202,31.7077,31.7737,2232100.0],["2025-05-08",31.9904,32.1694,31.3873,31.8962,1854100.0],["2025-05-09",31.981,32.4615,31.9433,32.2071,1767200.0],["2025-05-12",33.4509,34.4403,33.2436,33.8184,3448400.0],["2025-05-13",33.7713,33.8655,33.1117,33.4509,1792200.0],["2025-05-14",33.2436,33.3755,32.8102,33.0929,2273300.0],["2025-05-15",32.9986,33.4321,32.7725,33.3567,2535300.0],["2025-05-16",33.3944,33.7053,33.1777,33.6582,2027200.0],["2025-05-19",33.0929,33.564,32.9798,33.5357,1609500.0],["2025-05-20",33.4038,33.4698,32.9798,33.0929,1477900.0],["2025-05-21",32.7725,32.8856,32.0281,32.0564,3108400.0],["2025-05-22",31.9998,32.6688,31.8679,32.5463,2976800.0],["2025-05-23",32.226,32.895,32.226,32.6688,3734500.0],["2025-05-27",33.1588,33.4698,32.8667,33.3661,2720000.0],["2025-05-28",33.4604,33.9032,33.2907,33.8278,2509700.0],["2025-05-29",34.0257,34.7984,32.8856,33.2813,6181400.0],["2025-05-30",32.9515,33.3379,32.7348,33.2059,5299500.0],["2025-06-02",32.9892,33.4415,32.6029,33.2813,2355300.0],["2025-06-03",33.1211,33.7807,33.0646,33.5546,1773100.0],["2025-06-04",33.4792,33.9409,33.3755,33.6394,2182700.0],["2025-06-05",33.6771,33.9315,33.2719,33.498,2336000.0],["2025-06-06",34.0069,34.2142,33.6488,33.9503,2137800.0],["2025-06-09",34.2048,34.7042,34.0446,34.4874,1940000.0],["2025-06-10",34.5817,35.1188,34.3272,34.968,2562300.0],["2025-06-11",35.034,35.4297,34.3555,34.5628,2394600.0],["2025-06-12",34.3178,34.9115,34.3178,34.8078,1767600.0],["2025-06-13",34.3932,34.7607,34.2424,34.5063,2442300.0],["2025-06-16",34.789,34.9774,34.1671,34.2519,2524000.0],["2025-06-17",34.1953,34.5251,33.9221,34.2424,3489100.0],["2025-06-18",34.3555,35.0434,34.2048,34.5817,2374700.0],["2025-06-20",34.7701,34.9492,34.4403,34.4403,6309900.0],["2025-06-23",34.4215,34.9209,34.233,34.8172,2536500.0],["2025-06-24",34.8738,35.1659,34.7607,35.0151,3378700.0],["2025-06-25",34.9586,35.0245,33.7242,33.743,3190000.0],["2025-06-26",33.8184,34.0917,33.5169,34.0823,2149800.0],["2025-06-27",34.5251,34.8549,33.9409,34.1388,4038300.0],["2025-06-30",34.1674,34.2914,33.2996,33.9195,3202400.0],["2025-07-01",33.7669,35.1687,33.6811,34.4916,3320800.0],["2025-07-02",34.4535,35.4452,34.3009,35.2926,2280300.0],["2025-07-03",35.4738,35.7027,35.1019,35.4071,1342200.0],["2025-07-07",35.1401,35.6359,34.8826,35.0256,3855400.0],["2025-07-08",34.9494,35.5787,34.9398,35.2354,4471700.0],["2025-07-09",35.3117,35.531,34.9207,35.0256,2417900.0],["2025-07-10",35.1305,36.0365,35.0066,35.2164,2750900.0],["2025-07-11",34.6919,35.3594,34.6251,35.3403,3163600.0],["2025-07-14",35.1782,35.5215,34.978,35.3499,5043200.0],["2025-07-15",35.4548,35.6073,34.4726,34.5202,6051800.0],["2025-07-16",35.0924,35.5311,34.4821,34.6347,4210300.0],["2025-07-17",35.0256,35.388,33.4903,33.786,7587200.0],["2025-07-18",33.8336,34.8826,33.6811,34.8159,4691000.0],["2025-07-21",35.1401,35.8267,34.9017,35.1687,3029700.0],["2025-07-22",35.2164,35.7981,35.1115,35.6359,2400200.0],["2025-07-23",35.6932,36.4084,35.5215,36.2939,2133500.0],["2025-07-24",35.9792,36.0937,35.6359,35.8362,2105100.0],["2025-07-25",35.9888,36.1795,35.4929,35.8743,2374500.0],["2025-07-28",35.7504,35.903,35.245,35.245,1764000.0],["2025-07-29",35.2831,35.903,34.8731,35.8457,1430200.0],["2025-07-30",35.9125,36.1223,35.1591,35.4643,1646500.0],["2025-07-31",35.1591,35.5024,34.7682,34.8349,2012900.0],["2025-08-01",34.978,35.2164,33.8813,34.2532,2628300.0],["2025-08-04",34.3867,34.7872,34.1579,34.4726,1424300.0],["2025-08-05",34.6537,35.2831,34.5488,35.2259,2521700.0],["2025-08-06",35.0924,35.3499,34.9112,35.0352,2078200.0],["2025-08-07",35.3499,35.4834,34.9875,35.2545,2749700.0],["2025-08-08",35.2736,35.4929,34.9207,35.0161,2108800.0],["2025-08-11",35.0066,35.2068,34.6633,34.7205,1973000.0],["2025-08-12",35.0447,35.3499,34.73,35.3499,2285400.0],["2025-08-13",35.2736,36.3321,35.0256,36.2367,1535000.0],["2025-08-14",35.7599,36.189,35.5597,36.0365,1378000.0],["2025-08-15",36.1795,36.5419,36.1413,36.313,3202500.0],["2025-08-18",36.2367,36.5895,35.8839,35.922,2020200.0],["2025-08-19",36.189,37.8101,36.189,37.6194,3474200.0],["2025-08-20",37.9436,38.0104,37.362,37.5145,2171700.0],["2025-08-21",37.2571,37.4955,37.0091,37.2475,1603100.0],["2025-08-22",37.629,38.7828,37.5527,38.5444,1424400.0],["2025-08-25",38.4109,38.697,38.0295,38.2393,934900.0],["2025-08-26",38.2393,38.821,38.0867,38.1534,2379800.0],["2025-08-27",40.2895,40.6709,39.5743,39.8413,7777000.0],["2025-08-28",39.8604,39.9367,38.9259,39.4408,2279400.0],["2025-08-29",39.5266,39.6029,39.2119,39.4885,1780000.0],["2025-09-02",38.8591,39.0212,38.2011,38.4109,2021100.0],["2025-09-03",38.6207,39.3645,38.5635,39.0689,3533000.0],["2025-09-04",39.1929,40.2037,39.088,40.1274,3861000.0],["2025-09-05",40.5279,41.0333,40.28,40.8998,4099000.0],["2025-09-08",40.2704,41.0428,40.0702,40.9856,4232500.0],["2025-09-09",40.7282,41.1001,40.6137,40.7377,3679400.0],["2025-09-10",40.6995,41.2145,40.5279,40.7281,3050700.0],["2025-09-11",40.8426,41.6341,40.8426,41.5101,2290300.0],["2025-09-12",41.1382,41.758,41.1382,41.348,2480500.0],["2025-09-15",41.4815,41.5006,40.6805,40.8617,2082700.0],["2025-09-16",40.7472,40.9284,40.4325,40.8044,1682700.0],["2025-09-17",41.0333,41.348,40.0702,40.3181,3931800.0],["2025-09-18",40.4516,40.69,40.1083,40.547,1977600.0],["2025-09-19",40.4325,40.4707,39.9081,40.032,3715200.0],["2025-09-22",39.8795,40.4039,39.7173,40.2323,3190900.0],["2025-09-23",40.3086,40.566,40.0606,40.2704,2765500.0],["2025-09-24",40.2132,40.4325,39.7459,39.8222,2097400.0],["2025-09-25",39.6983,40.013,39.5076,39.6601,2343200.0],["2025-09-26",39.7269,39.9367,39.5171,39.6506,1520100.0],["2025-09-29",39.8318,39.8318,39.2405,39.6124,2840200.0],["2025-09-30",39.651,39.9979,39.2752,39.6124,1968400.0],["2025-10-01",39.7955,40.4218,39.5065,40.3159,2835300.0],["2025-10-02",40.2002,40.2291,39.3908,39.8533,2166600.0],["2025-10-03",40.1231,40.4315,39.9401,40.152,1734300.0],["2025-10-06",40.2966,40.5664,39.8533,40.1424,2680500.0],["2025-10-07",40.3255,40.4315,39.8919,40.075,1805900.0],["2025-10-08",39.9786,40.3351,39.6992,39.9786,1581700.0],["2025-10-09",39.8919,40.0557,39.5643,39.7473,1315600.0],["2025-10-10",39.8919,39.9593,37.9069,37.9262,2140200.0],["2025-10-13",38.4369,39.121,38.2249,39.0632,1806700.0],["2025-10-14",38.7067,39.5161,38.6585,39.4486,1584100.0],["2025-10-15",39.6703,40.7976,39.6703,40.6338,4588400.0],["2025-10-16",41.6745,42.0696,40.9325,41.5492,4731400.0],["2025-10-17",41.5107,42.1852,41.1638,42.1659,3015500.0],["2025-10-20",41.8094,42.7633,41.7034,42.6477,2708100.0],["2025-10-21",42.3683,42.5995,41.5492,41.8287,1804300.0],["2025-10-22",41.7708,41.9636,41.212,41.4143,2348600.0],["2025-10-23",41.2602,41.5203,40.9325,41.212,1853500.0],["2025-10-24",41.3565,41.3565,40.5857,40.6627,2222700.0],["2025-10-27",40.9518,41.106,40.6242,40.9807,1316700.0],["2025-10-28",40.9711,41.0096,40.4026,40.9422,1715100.0],["2025-10-29",40.7302,40.7976,39.7281,39.9593,2135000.0],["2025-10-30",39.7088,40.1713,39.6124,39.7955,1213900.0],["2025-10-31",39.6317,39.863,39.2559,39.8148,2399900.0],["2025-11-03",39.3619,39.8341,38.8898,39.8341,1895100.0],["2025-11-04",39.7377,40.2002,39.5161,39.8437,1172100.0],["2025-11-05",39.8822,40.0846,39.5739,39.8148,1462700.0],["2025-11-06",39.8726,40.1424,39.3041,39.4101,1425900.0],["2025-11-07",39.2463,40.3159,39.2463,40.3159,1145100.0],["2025-11-10",40.4508,40.4508,39.9979,40.075,1001300.0],["2025-11-11",40.3448,40.6916,40.0653,40.682,689000.0],["2025-11-12",40.4797,40.7109,40.181,40.2002,937600.0],["2025-11-13",39.8341,40.075,39.5739,39.7184,1224500.0],["2025-11-14",39.6221,39.6992,39.3137,39.4968,1138300.0],["2025-11-17",39.5257,39.651,38.6681,38.8416,1969800.0],["2025-11-18",38.7356,39.4294,38.6778,39.3234,1736400.0],["2025-11-19",39.9882,40.8651,38.3598,38.7356,4988700.0],["2025-11-20",39.0439,39.5546,38.7549,38.7934,2197100.0],["2025-11-21",38.8609,39.6799,38.6296,39.545,2481700.0],["2025-11-24",39.5739,39.8244,39.1403,39.333,1740500.0],["2025-11-25",39.333,40.2484,39.227,39.8822,3018300.0],["2025-11-26",39.9497,40.5278,39.8919,40.1424,1131200.0],["2025-11-28",40.2966,40.4026,40.0557,40.0942,890000.0],["2025-12-01",39.6992,40.2484,39.5932,39.9497,1893900.0],["2025-12-02",40.0364,40.2195,39.7184,39.7377,1994300.0],["2025-12-03",39.6703,40.1424,39.5065,40.1231,2198200.0],["2025-12-04",40.075,40.1906,39.6414,39.6895,1589500.0],["2025-12-05",39.6124,39.7859,39.1981,39.2463,2236600.0],["2025-12-08",39.0439,39.0921,38.3213,38.3405,2677100.0],["2025-12-09",38.514,38.9958,38.09,38.2056,3040800.0],["2025-12-10",38.1864,39.4775,38.1864,39.3137,2008500.0],["2025-12-11",39.5065,40.2677,39.4775,40.1328,2686400.0],["2025-12-12",40.3448,40.4315,39.4872,39.7762,2518300.0],["2025-12-15",40.0171,40.0171,39.4101,39.6317,2150800.0],["2025-12-16",39.5354,40.0171,39.227,39.2367,3415300.0],["2025-12-17",39.2463,39.8533,39.2463,39.6992,2426000.0],["2025-12-18",39.9112,39.9304,39.3908,39.4197,1848800.0],["2025-12-19",39.4005,39.8341,39.227,39.6703,4261800.0],["2025-12-22",39.4486,39.6895,38.8223,38.8898,1660000.0],["2025-12-23",38.8223,38.9187,38.2345,38.2442,1399600.0],["2025-12-24",38.3309,38.6296,38.2827,38.3694,899200.0],["2025-12-26",38.3694,38.4273,37.8684,38.0033,1481600.0],["2025-12-29",38.196,38.2056,37.1553,37.5504,3113400.0],["2025-12-30",37.6179,38.3694,37.3962,38.2827,2126400.0],["2025-12-31",38.2925,38.4094,37.6106,37.7177,1822500.0],["2026-01-02",37.747,38.2632,37.4255,38.0197,1738400.0],["2026-01-05",37.7664,38.3314,37.708,38.01,1706200.0],["2026-01-06",37.7275,37.8151,36.9969,37.8151,3950400.0],["2026-01-07",37.9905,38.7406,37.971,38.3509,3080700.0],["2026-01-08",38.1463,39.4127,38.1463,39.3153,2023400.0],["2026-01-09",39.325,39.7634,39.1497,39.7049,1436200.0],["2026-01-12",39.6854,39.6854,38.9646,39.0133,2144300.0],["2026-01-13",39.1399,39.7342,38.7795,39.5978,1405800.0],["2026-01-14",39.627,40.0069,39.4127,39.89,1571900.0],["2026-01-15",40.0848,40.455,39.6757,39.9679,1985600.0],["2026-01-16",39.8023,40.192,39.7536,39.9387,2161400.0],["2026-01-20",39.2958,39.5588,38.4483,38.5652,2865500.0],["2026-01-21",38.8964,39.4517,38.536,38.6724,4671900.0],["2026-01-22",38.8282,39.0523,38.3119,38.3509,2940500.0],["2026-01-23",38.3996,38.9062,38.2048,38.8964,2593300.0],["2026-01-26",39.0036,39.0036,38.2827,38.3899,1442600.0],["2026-01-27",38.3022,38.5749,38.1366,38.3996,1886100.0],["2026-01-28",38.5457,38.5847,37.8151,37.8931,1627600.0],["2026-01-29",38.2048,39.1302,37.708,39.1302,1709400.0],["2026-01-30",38.7308,39.5004,38.6042,39.4809,1872300.0],["2026-02-02",39.3153,39.8705,39.0815,39.2471,1941100.0],["2026-02-03",39.2666,39.9192,39.0036,39.5101,1701700.0],["2026-02-04",39.7926,40.5232,39.7147,40.3186,2415200.0],["2026-02-05",38.5749,39.4517,37.6885,37.7177,4785400.0],["2026-02-06",37.9905,38.2145,37.3281,37.9613,3290100.0],["2026-02-09",37.9418,38.0684,37.1625,37.4839,3581500.0],["2026-02-10",37.4547,37.6885,37.1527,37.2404,4172100.0],["2026-02-11",37.2209,37.6593,36.4611,36.5293,3148500.0],["2026-02-12",36.7436,36.8703,35.3799,35.9351,4836900.0],["2026-02-13",35.8279,36.578,35.7695,36.2371,3151000.0],["2026-02-17",36.5585,36.8118,35.9935,36.5975,3414900.0],["2026-02-18",36.3053,36.5585,35.9838,36.2566,2216000.0],["2026-02-19",36.1397,36.3345,35.8474,36.1591,3072800.0],["2026-02-20",36.1689,36.6949,35.7792,36.6852,3474000.0],["2026-02-23",36.7241,36.8508,36.2858,36.3053,1600500.0],["2026-02-24",36.2176,36.354,35.9156,36.1786,3279100.0],["2026-02-25",36.2273,36.4611,35.8961,36.3832,2035900.0],["2026-02-26",36.3345,36.9287,36.2858,36.8995,1894300.0],["2026-02-27",35.9741,36.8605,35.8182,36.5001,4677100.0],["2026-03-02",36.1981,36.8118,35.8474,36.6754,2128400.0],["2026-03-03",35.8085,36.4611,35.4578,36.1884,2922100.0],["2026-03-04",36.1786,36.4319,35.5649,36.3442,2605800.0],["2026-03-05",35.9643,36.1104,35.4675,35.9546,2608000.0],["2026-03-06",35.5552,35.6331,34.6493,35.0974,1787800.0],["2026-03-09",34.7175,34.9707,34.0064,34.7369,2875200.0],["2026-03-10",34.6688,35.185,34.2401,34.7954,3049500.0],["2026-03-11",34.6103,34.6785,33.8895,34.3668,2190400.0],["2026-03-12",34.094,34.2207,33.8018,33.9576,2891500.0],["2026-03-13",34.3765,34.62,33.5485,33.5777,3787500.0],["2026-03-16",34.0161,34.3473,33.8213,33.9187,3014400.0],["2026-03-17",34.2986,34.5908,33.9382,33.9771,1987000.0],["2026-03-18",33.7141,34.0161,33.3927,33.4024,3160600.0],["2026-03-19",33.1589,33.8505,33.1394,33.6362,3073300.0],["2026-03-20",33.4803,33.6946,32.7692,33.0907,4682500.0],["2026-03-23",33.6752,34.133,33.0907,33.7044,3030400.0],["2026-03-24",33.4511,33.831,33.1004,33.1199,2292100.0],["2026-03-25",33.3634,33.4316,32.5354,32.5841,2259800.0],["2026-03-26",32.4673,32.9153,32.2822,32.3893,2155000.0],["2026-03-27",32.1458,32.2335,31.4834,31.649,2909100.0],["2026-03-30",31.951,32.516,31.7074,31.7756,3154400.0],["2026-03-31",32.2347,32.7777,31.7312,32.3137,2833600.0],["2026-04-01",32.2742,32.6889,32.1064,32.4322,1896700.0],["2026-04-02",32.2841,32.7678,31.9682,32.6987,1443200.0],["2026-04-06",32.5408,32.6296,32.0471,32.1162,1913800.0],["2026-04-07",32.057,32.7678,31.9385,32.6889,1752800.0],["2026-04-08",33.4984,33.9032,33.3405,33.7946,3445700.0],["2026-04-09",33.5577,34.229,33.4688,33.844,1248800.0],["2026-04-10",33.9822,34.0118,33.3701,33.5281,1317000.0],["2026-04-13",33.6465,34.2488,33.3207,34.2192,4494700.0],["2026-04-14",34.2586,34.9596,34.0908,34.8411,2241600.0],["2026-04-15",34.8016,35.2755,34.5746,35.236,2667200.0],["2026-04-16",35.4138,35.8185,35.1966,35.473,3351900.0],["2026-04-17",35.6902,36.7466,35.6902,36.5393,2539600.0],["2026-04-20",36.3023,37.0724,36.2036,36.9638,2016100.0],["2026-04-21",36.9539,37.023,36.0555,36.2135,1602700.0],["2026-04-22",36.4603,36.4899,35.4927,35.7988,3404400.0],["2026-04-23",35.858,36.1345,35.4631,35.8679,2848600.0],["2026-04-24",36.2431,36.6972,34.2981,35.0188,5832400.0],["2026-04-27",35.1077,35.9271,35.0781,35.5322,2851800.0],["2026-04-28",35.7001,35.8087,34.8905,35.3841,2280600.0],["2026-04-29",35.0583,35.1669,34.7128,35.0583,1661900.0],["2026-04-30",35.009,35.5224,34.9102,35.4335,2622600.0],["2026-05-01",35.5421,35.5421,34.8214,35.0583,1141100.0],["2026-05-04",34.8016,35.0978,34.5252,34.693,1838300.0],["2026-05-05",34.8016,35.1274,34.545,35.0978,1156300.0],["2026-05-06",35.3446,36.016,35.3249,35.7692,1639000.0],["2026-05-07",35.8383,36.1246,35.5224,35.631,1885300.0],["2026-05-08",35.7396,35.9666,35.5026,35.8087,999500.0],["2026-05-11",35.8482,36.0061,35.3841,35.4335,1670300.0],["2026-05-12",35.5026,35.5322,34.9794,34.9991,2296000.0],["2026-05-13",34.8115,35.1867,34.5943,35.1472,2394900.0],["2026-05-14",35.3841,35.6705,34.8016,34.8115,1998600.0],["2026-05-15",34.6832,34.7819,34.0908,34.2981,1530800.0],["2026-05-18",34.4364,34.8708,34.387,34.8214,1749300.0],["2026-05-19",34.7819,34.8609,34.2093,34.5647,1947600.0],["2026-05-20",34.7227,35.5717,34.5252,35.5717,1797700.0],["2026-05-21",35.2755,35.7099,34.9596,35.6013,1216000.0],["2026-05-22",35.7001,35.9271,35.6112,35.7198,2029300.0],["2026-05-26",35.8877,36.1443,35.7593,36.1246,1438800.0],["2026-05-27",36.2332,36.2431,35.6803,35.8975,2433500.0],["2026-05-28",35.7692,35.8383,35.3841,35.552,1685900.0],["2026-05-29",35.4236,35.4236,34.851,35.0188,2927400.0],["2026-06-01",34.7128,34.9004,34.1599,34.2488,1770400.0],["2026-06-02",34.1895,34.2685,33.5675,33.6169,2026100.0],["2026-06-03",33.4491,33.7058,33.3306,33.5675,2600700.0],["2026-06-04",34.0612,34.2685,33.1726,33.7847,2229200.0],["2026-06-05",33.5675,34.0118,33.5379,33.6367,1744600.0],["2026-06-08",33.6959,33.8144,33.222,33.5281,2167500.0],["2026-06-09",33.7847,34.851,33.7453,34.545,2404200.0],["2026-06-10",34.4067,34.7227,34.1303,34.1402,2175600.0],["2026-06-11",34.2784,34.5844,33.9723,34.2685,2577100.0],["2026-06-12",34.4364,34.7227,34.3969,34.6437,3785700.0],["2026-06-15",34.9596,35.236,34.2883,34.3574,2354500.0],["2026-06-16",34.5153,34.7325,33.8341,34.0118,2495900.0],["2026-06-17",33.5379,33.7946,31.899,32.057,4179500.0],["2026-06-18",32.5309,33.0048,32.3927,32.6987,5435400.0],["2026-06-22",32.6987,33.301,32.5803,32.9456,3031900.0],["2026-06-23",33.0344,33.5281,32.8666,33.2516,2467600.0],["2026-06-24",33.2615,33.4787,32.679,33.2319,2300200.0],["2026-06-25",33.3602,33.7551,32.5013,33.0739,2033300.0],["2026-06-26",33.2319,34.0513,33.2023,33.9131,5376600.0],["2026-06-29",33.6959,33.7749,32.9456,33.765,2418500.0],["2026-06-30",33.37,34.04,33.3,33.5,3222500.0],["2026-07-01",33.6,34.09,33.57,33.72,2215800.0],["2026-07-02",33.98,34.29,33.94,34.21,2166300.0],["2026-07-06",34.57,34.57,33.96,34.26,2206355.054997],["2026-07-07",34.5,35.11,34.31,34.34,1769383.378406],["2026-07-08",34.12,34.28,33.7,33.92,2233568.857467],["2026-07-09",33.96,34.54,33.88,34.03,2287393.933311],["2026-07-10",34.38,34.52,33.83,34.12,1819172.90499],["2026-07-13",34.4,34.775,34.245,34.75,2100833.011669],["2026-07-14",34.83,35.615,34.83,35.51,3347697.563988],["2026-07-15",35.76,36,34.95,35.09,2471468.949275],["2026-07-16",35.19,38.01,35.19,37.58,4985300.489747],["2026-07-17",37.76,38.6,37.085,37.46,3628762.860667],["2026-07-20",37.31,37.445,36.73,36.91,2065756.200828],["2026-07-21",36.88,37.24,36.81,37.14,1942119.636053],["2026-07-22",37.29,37.3,36.57,36.77,3775762.533995],["2026-07-23",36.41,36.75,35.8,35.98,2613052.531986],["2026-07-24",36.54,39.67,36.54,39,7679177.602277],["2026-07-27",38.68,39.13,38.25,38.71,4293942.202161],["2026-07-28",38.94,39.17,38.575,38.73,3889370.006128],["2026-07-29",38.56,39.08,38.101,38.69,3135777.892975],["2026-07-30",38.59,38.75,37.91,38.38,2023072.564057],["2026-07-31",38.45,38.535,37.68,37.77,2787653.16818]]}