{"t":"RNG","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2013-09-27",17.1929,19.3358,17.0434,18.1398,8127600.0],["2013-09-30",17.9205,18.379,17.5119,17.9604,774900.0],["2013-10-01",18.2295,18.2295,16.6447,17.0235,610500.0],["2013-10-02",17.1331,17.2228,16.2461,16.9437,840800.0],["2013-10-03",16.7643,17.482,16.4653,16.854,145600.0],["2013-10-04",17.1032,17.6913,16.8441,17.6315,215900.0],["2013-10-07",17.771,18.3092,17.7511,18.2394,131400.0],["2013-10-08",18.3391,18.359,17.0434,17.0534,202900.0],["2013-10-09",17.5916,17.5916,16.0567,16.4554,219500.0],["2013-10-10",16.7743,17.1431,16.5949,16.8441,129100.0],["2013-10-11",16.5849,17.1231,16.4753,16.9238,113700.0],["2013-10-14",17.0235,17.6813,16.6647,17.4022,81900.0],["2013-10-15",17.9305,17.9504,17.5418,17.8408,161400.0],["2013-10-16",18.06,18.1896,17.4421,17.6614,72400.0],["2013-10-17",17.8906,17.8906,17.3524,17.5318,49300.0],["2013-10-18",17.4022,18.4786,17.4022,18.4786,105000.0],["2013-10-21",18.1896,18.987,18.0401,18.9371,97000.0],["2013-10-22",19.3059,19.3059,18.3291,18.5384,203300.0],["2013-10-23",18.6979,18.6979,18.1398,18.3491,102300.0],["2013-10-24",18.1996,19.1365,17.8707,18.8075,86300.0],["2013-10-25",18.9371,18.9371,18.4687,18.4886,56500.0],["2013-10-28",18.4587,18.9172,18.369,18.8275,147700.0],["2013-10-29",18.8474,18.8474,18.4587,18.5783,101100.0],["2013-10-30",18.6879,18.6879,18.3491,18.5384,53400.0],["2013-10-31",18.4188,19.3059,18.1896,19.1963,131900.0],["2013-11-01",18.9072,19.2262,18.5683,18.7677,80000.0],["2013-11-04",18.967,18.967,18.5683,18.658,60000.0],["2013-11-05",18.6281,19.276,18.5185,19.0368,172800.0],["2013-11-06",19.1863,19.7345,18.3092,18.6481,152800.0],["2013-11-07",18.668,18.7776,17.5617,17.9803,95200.0],["2013-11-08",17.8308,17.8906,16.5849,17.452,331800.0],["2013-11-11",17.5418,17.5418,17.0932,17.462,85400.0],["2013-11-12",17.6215,17.6215,17.0633,17.2328,37100.0],["2013-11-13",17.2427,17.472,16.8142,16.9238,56400.0],["2013-11-14",16.9238,17.1431,16.575,16.5849,124000.0],["2013-11-15",16.7643,16.7643,16.2859,16.4155,153300.0],["2013-11-18",16.3557,16.5949,15.947,16.3756,124200.0],["2013-11-19",16.3258,16.5451,16.2162,16.2959,190800.0],["2013-11-20",16.4255,17.0534,16.2162,16.5152,90100.0],["2013-11-21",16.5251,16.6647,16.4055,16.4155,76500.0],["2013-11-22",16.4454,16.5451,16.2461,16.4055,66900.0],["2013-11-25",16.4354,16.4354,15.967,16.0467,3800.0],["2013-11-26",16.0666,16.1863,15.6979,15.8872,160800.0],["2013-11-27",15.947,15.947,15.7776,15.9171,77300.0],["2013-11-29",16.0068,16.0068,15.7975,15.8175,23700.0],["2013-12-02",15.7676,15.8573,15.6979,15.7776,89800.0],["2013-12-03",15.7477,16.4454,15.6979,16.0866,175100.0],["2013-12-04",16.0367,16.3756,15.8075,15.8075,104800.0],["2013-12-05",15.8573,17.0135,15.6979,16.7942,290400.0],["2013-12-06",16.9437,17.2128,16.6248,16.9836,94600.0],["2013-12-09",17.1331,17.4819,16.854,17.2128,74600.0],["2013-12-10",17.2527,17.4421,16.9637,17.1032,130600.0],["2013-12-11",17.0633,17.2926,16.9039,17.2228,152600.0],["2013-12-12",17.2228,17.2826,17.1431,17.2328,113000.0],["2013-12-13",17.2328,17.3823,17.163,17.3723,112800.0],["2013-12-16",17.3922,17.5418,17.2328,17.2627,197200.0],["2013-12-17",17.3723,17.3723,16.6447,17.2128,272100.0],["2013-12-18",17.153,17.8109,17.0135,17.7212,203700.0],["2013-12-19",17.5418,17.8408,17.5418,17.7212,137500.0],["2013-12-20",17.7212,17.771,17.0633,17.5716,1051200.0],["2013-12-23",17.472,18.2893,17.452,18.1896,153300.0],["2013-12-24",18.1497,18.359,17.771,18.1198,46000.0],["2013-12-26",18.1198,18.3491,17.6414,17.9703,104000.0],["2013-12-27",17.9404,18.4587,17.6016,18.359,109100.0],["2013-12-30",18.4487,18.4687,18.0899,18.2494,88500.0],["2013-12-31",18.3391,18.5085,18.1398,18.3092,57500.0],["2014-01-02",18.2095,18.2095,17.5517,17.781,195900.0],["2014-01-03",17.6713,17.9404,17.462,17.9205,67600.0],["2014-01-06",17.9404,17.9404,17.1929,17.3922,150200.0],["2014-01-07",17.3922,18.0999,17.2029,18.06,231000.0],["2014-01-08",18.1198,18.8972,17.7112,18.8773,177900.0],["2014-01-09",18.8773,18.9371,18.0899,18.7378,157800.0],["2014-01-10",18.678,18.8374,18.2594,18.7776,122000.0],["2014-01-13",18.8175,18.9371,18.2793,18.359,80500.0],["2014-01-14",18.5085,18.8773,18.2195,18.668,119700.0],["2014-01-15",18.6082,19.1863,18.6082,19.1564,185300.0],["2014-01-16",19.1863,19.6647,18.5883,18.967,149500.0],["2014-01-17",18.8873,19.1863,18.4188,18.5982,145700.0],["2014-01-21",18.6879,18.9571,18.3192,18.8374,168400.0],["2014-01-22",18.9072,19.3059,18.7876,19.1265,188600.0],["2014-01-23",19.0767,19.4355,18.6182,18.967,236000.0],["2014-01-24",18.8674,18.8674,17.3922,17.9803,361200.0],["2014-01-27",18.0102,18.1298,17.4421,17.8607,99000.0],["2014-01-28",17.8109,18.5584,17.8009,18.3192,102100.0],["2014-01-29",18.1996,18.2893,17.7212,17.9504,149700.0],["2014-01-30",17.9903,18.7677,17.9703,18.4587,137100.0],["2014-01-31",18.1597,18.369,17.9703,18.1896,271700.0],["2014-02-03",18.0999,18.2295,17.3723,17.7511,92700.0],["2014-02-04",17.6414,18.1198,17.472,17.7311,116400.0],["2014-02-05",17.6016,18.3391,17.3324,17.5816,160400.0],["2014-02-06",17.5816,18.1497,17.3623,18.06,191300.0],["2014-02-07",17.6913,20.4322,17.6913,20.1929,435500.0],["2014-02-10",20.1929,21.3192,20.1431,21.0401,344300.0],["2014-02-11",21.1697,21.5185,20.4222,20.8109,195700.0],["2014-02-12",20.9106,21.4288,20.4421,21.2793,185000.0],["2014-02-13",21.2195,22.3059,21.1597,21.8275,361300.0],["2014-02-14",21.8475,21.8475,20.6415,21.668,155300.0],["2014-02-18",21.7179,22.3358,21.3989,22.2162,119200.0],["2014-02-19",22.0966,22.1863,21.688,21.8076,77100.0],["2014-02-20",21.8973,23.4422,21.5584,22.7245,148600.0],["2014-02-21",22.874,22.874,22.286,22.4853,106200.0],["2014-02-24",22.585,22.585,21.678,21.8375,96600.0],["2014-02-25",21.8973,22.0767,21.4288,21.7877,45000.0],["2014-02-26",21.8774,22.1166,21.2793,22.0468,48200.0],["2014-02-27",21.977,23.5717,21.8275,23.4422,145000.0],["2014-02-28",23.502,23.5319,21.3092,21.5783,235100.0],["2014-03-03",21.3591,22.1564,20.0833,22.0069,168700.0],["2014-03-04",22.1066,22.2162,20.9006,21.6082,155700.0],["2014-03-05",21.7777,23.3325,21.7777,21.977,381400.0],["2014-03-06",21.7777,22.9737,21.4288,21.7777,3400000.0],["2014-03-07",21.8674,22.2162,21.4288,21.4587,438700.0],["2014-03-10",21.4388,22.1465,21.4288,22.0368,191100.0],["2014-03-11",22.0468,22.0568,21.1199,21.2195,526900.0],["2014-03-12",20.9305,21.2395,20.3823,20.8308,323000.0],["2014-03-13",20.9903,20.9903,19.7345,20.4222,416300.0],["2014-03-14",20.2029,20.8009,20.0733,20.5318,233800.0],["2014-03-17",21.678,21.678,20.9405,21.0601,130600.0],["2014-03-18",20.2727,21.7278,20.2727,21.7179,184700.0],["2014-03-19",21.8375,22.0269,21.1199,21.7578,200500.0],["2014-03-20",21.6581,21.7179,21.1498,21.4986,148700.0],["2014-03-21",21.7079,21.8475,21.1896,21.4089,175100.0],["2014-03-24",21.4189,21.4189,19.874,21.0202,320600.0],["2014-03-25",21.1597,21.7578,20.7013,20.8408,314900.0],["2014-03-26",21.0202,21.1099,18.7976,18.967,540400.0],["2014-03-27",19.1664,19.7444,17.8208,17.8507,663400.0],["2014-03-28",17.8707,18.3092,17.4819,17.8507,419800.0],["2014-03-31",18.0202,18.4388,17.7411,18.0401,446300.0],["2014-04-01",18.1996,18.8075,17.8906,18.3491,292800.0],["2014-04-02",18.4587,18.5484,17.9305,18.3491,191200.0],["2014-04-03",18.3192,18.4786,17.8009,17.9404,236800.0],["2014-04-04",18.1896,18.2394,17.1431,17.472,326900.0],["2014-04-07",17.2726,17.2726,15.7377,16.3856,717400.0],["2014-04-08",16.9437,17.3424,16.256,16.8241,340700.0],["2014-04-09",16.9138,18.1896,16.4753,17.7311,473000.0],["2014-04-10",17.6913,17.6913,16.0965,16.1663,448600.0],["2014-04-11",15.9769,16.2162,15.369,15.5982,429300.0],["2014-04-14",15.8075,15.967,14.9703,15.7178,361100.0],["2014-04-15",15.7577,16.0367,14.9005,15.9969,430800.0],["2014-04-16",16.1663,16.8241,15.947,16.4653,306200.0],["2014-04-17",16.4354,16.5949,15.967,16.3059,224000.0],["2014-04-21",16.3657,16.5451,15.947,16.1563,154000.0],["2014-04-22",16.0367,16.8241,15.7178,16.6148,283200.0],["2014-04-23",16.6248,16.6547,16.0766,16.1663,170100.0],["2014-04-24",16.4255,16.4354,15.4587,15.5982,144500.0],["2014-04-25",15.3789,15.3789,13.844,14.5417,621800.0],["2014-04-28",14.7012,15.05,14.0135,14.0633,418800.0],["2014-04-29",14.2128,14.6812,13.9636,14.4719,615700.0],["2014-04-30",14.9504,15.658,12.8573,15.1098,2166000.0],["2014-05-01",15.0201,16.6348,15.0201,16.1663,1664300.0],["2014-05-02",16.0068,16.276,15.5185,16.0866,878000.0],["2014-05-05",15.5284,16.6746,15.4686,15.947,748000.0],["2014-05-06",15.9072,16.1863,15.3191,15.5583,559400.0],["2014-05-07",15.5384,15.7876,14.6713,15.0201,1097800.0],["2014-05-08",14.9902,15.1497,13.9337,13.9636,799800.0],["2014-05-09",13.9636,14.1032,13.3357,13.3856,540600.0],["2014-05-12",13.4155,14.0334,13.3557,13.7444,418000.0],["2014-05-13",13.6347,13.9537,12.8274,12.957,859100.0],["2014-05-14",12.947,12.947,12.3689,12.4586,547800.0],["2014-05-15",12.3889,12.648,11.9503,12.4786,646200.0],["2014-05-16",12.4487,12.648,12.0899,12.2593,426000.0],["2014-05-19",12.2992,13.1364,12.1397,12.4985,524700.0],["2014-05-20",12.4686,12.5683,12.2095,12.5384,414500.0],["2014-05-21",12.5384,12.8673,12.3988,12.4686,449200.0],["2014-05-22",12.4686,12.7078,12.1596,12.1696,639200.0],["2014-05-23",12.2095,12.4088,12.0201,12.1895,743400.0],["2014-05-27",12.339,12.8374,12.1297,12.5483,521800.0],["2014-05-28",12.3291,12.4885,11.9902,12.349,386600.0],["2014-05-29",12.4387,12.5782,12.1696,12.4985,263500.0],["2014-05-30",12.4387,12.4387,11.7709,12.1297,444200.0],["2014-06-02",12.1297,12.1297,11.2925,11.9005,610100.0],["2014-06-03",11.751,12.0101,11.5616,11.6812,354500.0],["2014-06-04",11.5616,12.5085,11.4221,12.1198,889200.0],["2014-06-05",11.8506,12.1497,11.3025,12.0899,1183600.0],["2014-06-06",12.1596,12.9271,11.9802,12.6978,932800.0],["2014-06-09",12.3191,12.7576,12.2394,12.6679,951200.0],["2014-06-10",12.648,13.1364,12.5882,13.0367,844200.0],["2014-06-11",12.9669,13.5251,12.8174,13.246,585400.0],["2014-06-12",13.236,13.8341,13.0068,13.4354,547700.0],["2014-06-13",13.4653,13.4653,13.0367,13.256,279600.0],["2014-06-16",13.1962,13.7244,13.1264,13.4952,529300.0],["2014-06-17",13.4553,14.5517,13.4454,14.452,721000.0],["2014-06-18",14.3822,14.4819,13.9736,14.3822,394900.0],["2014-06-19",14.4321,14.5517,14.1829,14.4919,484900.0],["2014-06-20",14.5517,14.7012,14.1729,14.6115,938000.0],["2014-06-23",14.5816,14.6812,14.0832,14.452,527700.0],["2014-06-24",14.3723,14.7012,14.2327,14.5218,386900.0],["2014-06-25",14.3723,14.8208,14.3025,14.761,261900.0],["2014-06-26",14.8009,14.9504,14.6115,14.9404,336900.0],["2014-06-27",14.8607,15.2793,14.761,15.0002,1830600.0],["2014-06-30",14.9902,15.2693,14.4819,15.0799,404600.0],["2014-07-01",15.06,15.7278,15.0301,15.5085,621200.0],["2014-07-02",15.5683,15.6979,15.0799,15.2693,475700.0],["2014-07-03",15.3889,15.5185,15.2793,15.4188,226600.0],["2014-07-07",15.3889,15.4886,14.8208,14.8607,297100.0],["2014-07-08",14.8208,14.9005,14.143,14.462,571900.0],["2014-07-09",14.462,14.9404,14.3723,14.7809,461300.0],["2014-07-10",14.2327,14.8806,14.143,14.452,265500.0],["2014-07-11",14.3922,14.7809,14.3922,14.7012,279200.0],["2014-07-14",14.8407,15.07,14.761,15.0401,280300.0],["2014-07-15",15.0102,15.0201,14.7012,14.8208,370500.0],["2014-07-16",14.9803,14.9803,14.6613,14.6912,484500.0],["2014-07-17",14.5616,14.771,13.8341,13.9337,473600.0],["2014-07-18",13.9337,14.1729,13.555,13.6148,630900.0],["2014-07-21",13.5351,14.0035,13.3955,13.4454,389300.0],["2014-07-22",13.545,14.0633,13.4852,13.9337,441100.0],["2014-07-23",14.0334,14.1231,13.8042,13.8939,201900.0],["2014-07-24",13.9437,15.0799,13.9437,14.5816,454300.0],["2014-07-25",14.4121,14.5018,13.4653,13.565,409500.0],["2014-07-28",13.6048,13.6048,12.4088,12.7576,557700.0],["2014-07-29",12.8473,12.8972,12.5982,12.658,686800.0],["2014-07-30",14.8507,15.7477,14.6414,15.05,1899100.0],["2014-07-31",15.0102,15.4387,14.8507,14.8806,434000.0],["2014-08-01",14.8009,14.8208,14.0035,14.3822,610400.0],["2014-08-04",14.4022,14.4022,13.3756,13.7444,857600.0],["2014-08-05",13.7045,15.2294,13.545,14.6115,2740900.0],["2014-08-06",14.6115,14.6115,14.0832,14.4321,747300.0],["2014-08-07",14.7012,14.7012,14.1032,14.2028,357300.0],["2014-08-08",14.0932,14.1929,13.7444,13.9836,671200.0],["2014-08-11",14.1231,14.3125,14.0334,14.2726,352600.0],["2014-08-12",14.2128,14.2128,13.9337,14.0932,301400.0],["2014-08-13",14.1929,14.2726,13.256,13.565,881400.0],["2014-08-14",13.5849,13.7444,13.3756,13.6048,266200.0],["2014-08-15",13.7444,13.7444,13.256,13.4952,390400.0],["2014-08-18",13.6746,13.6945,13.3457,13.565,228200.0],["2014-08-19",13.555,13.7942,13.4952,13.7244,210700.0],["2014-08-20",13.6347,13.7842,13.3258,13.4454,198400.0],["2014-08-21",13.3557,13.4553,13.1663,13.266,330900.0],["2014-08-22",13.1762,13.3357,12.957,13.2061,315600.0],["2014-08-25",13.3257,13.5949,13.1065,13.1862,256100.0],["2014-08-26",13.1563,13.4354,12.7078,13.4055,414000.0],["2014-08-27",13.0865,13.256,12.8075,13.0367,400800.0],["2014-08-28",12.957,13.2261,12.9171,13.0666,179700.0],["2014-08-29",13.0467,13.4454,13.0367,13.3856,337100.0],["2014-09-02",13.4454,13.6547,13.1164,13.3955,325800.0],["2014-09-03",13.5052,13.8341,13.0367,13.1264,431800.0],["2014-09-04",13.2161,13.5052,12.9669,13.1065,562200.0],["2014-09-05",13.1264,13.3556,12.7277,13.1862,668600.0],["2014-09-08",13.0865,13.9138,13.0865,13.854,654300.0],["2014-09-09",13.8042,13.8042,13.236,13.4055,259900.0],["2014-09-10",13.4553,13.8839,13.3856,13.7643,340800.0],["2014-09-11",13.6148,14.2028,13.565,14.1331,464400.0],["2014-09-12",14.1331,14.153,13.3357,13.4952,463500.0],["2014-09-15",13.4553,13.5251,13.0965,13.246,360100.0],["2014-09-16",13.1962,13.4155,12.9968,13.3058,255100.0],["2014-09-17",13.2759,13.555,13.2759,13.3955,210600.0],["2014-09-18",13.4553,13.6646,13.4155,13.565,264900.0],["2014-09-19",13.6646,13.9537,13.1862,13.246,877900.0],["2014-09-22",13.1264,13.1563,12.2992,12.3291,582000.0],["2014-09-23",12.1995,12.4487,11.9005,12.1297,512400.0],["2014-09-24",12.1497,12.349,12.0101,12.1397,260200.0],["2014-09-25",12.0799,12.1297,11.5118,11.9304,555300.0],["2014-09-26",11.9703,12.1297,11.4918,12.0799,744600.0],["2014-09-29",11.8805,12.6281,11.8407,12.6081,495700.0],["2014-09-30",12.5782,12.7576,12.4686,12.6679,451600.0],["2014-10-01",12.648,12.7377,12.4387,12.5583,625200.0],["2014-10-02",12.5384,12.7975,11.9304,12.6779,410200.0],["2014-10-03",12.8673,12.9769,12.5882,12.6181,243600.0],["2014-10-06",12.648,12.6779,11.8706,11.9204,346800.0],["2014-10-07",11.8606,12.2892,11.6613,11.8307,476800.0],["2014-10-08",11.8407,12.1995,11.5616,12.06,514700.0],["2014-10-09",11.6613,11.7011,10.3556,11.2128,1729400.0],["2014-10-10",11.1131,11.452,10.6148,10.6646,567500.0],["2014-10-13",10.6646,10.7344,9.9868,10.1363,535500.0],["2014-10-14",10.226,10.6347,10.2161,10.4752,379800.0],["2014-10-15",10.3157,11.2726,10.2161,11.2526,473000.0],["2014-10-16",11.0533,11.9204,10.8739,11.6314,592600.0],["2014-10-17",11.7809,11.8008,11.2227,11.2726,380300.0],["2014-10-20",11.2626,11.5118,11.1629,11.4619,226700.0],["2014-10-21",11.5317,11.5317,11.0334,11.2626,410100.0],["2014-10-22",11.2726,11.3124,10.8041,10.9138,273400.0],["2014-10-23",11.0832,11.741,10.9636,11.4619,825000.0],["2014-10-24",11.5217,11.6712,11.0134,11.2128,450900.0],["2014-10-27",11.0732,11.7809,10.834,11.731,483900.0],["2014-10-28",11.8407,12.359,11.5815,12.2493,471000.0],["2014-10-29",12.2593,12.3789,11.7809,12.3291,697200.0],["2014-10-30",12.4088,12.4586,11.4619,12.2693,1100400.0],["2014-10-31",12.5882,13.1463,12.2792,13.0965,777000.0],["2014-11-03",12.957,12.957,12.2095,12.2992,765800.0],["2014-11-04",12.2792,12.6679,12.2095,12.5483,565700.0],["2014-11-05",12.7178,12.8573,12.4387,12.5085,314400.0],["2014-11-06",12.5384,12.7178,12.2892,12.3291,249700.0],["2014-11-07",12.2792,12.5483,12.1796,12.3689,386000.0],["2014-11-10",12.3689,12.4885,12.3191,12.359,276600.0],["2014-11-11",12.4985,12.6181,12.06,12.3091,606200.0],["2014-11-12",12.2194,12.4387,12.1596,12.349,358700.0],["2014-11-13",12.349,12.4786,12.0301,12.1397,831200.0],["2014-11-14",12.1397,12.5982,11.9603,12.5583,455800.0],["2014-11-17",12.4985,12.4985,11.5915,11.751,437500.0],["2014-11-18",11.7609,11.9304,11.2825,11.5118,603700.0],["2014-11-19",11.5018,11.6812,11.153,11.3623,431100.0],["2014-11-20",11.2825,11.5815,11.2427,11.5417,240300.0],["2014-11-21",11.8108,12.2892,11.8108,11.9603,669100.0],["2014-11-24",12.0101,12.339,11.9603,12.2593,436100.0],["2014-11-25",12.2394,12.8772,12.1098,12.8473,1324400.0],["2014-11-26",12.8972,12.8972,12.5882,12.7078,480900.0],["2014-11-28",12.6779,12.7078,12.1497,12.5384,232100.0],["2014-12-01",12.4985,12.4985,11.9404,12.1596,532800.0],["2014-12-02",12.1397,12.2294,11.8905,12.2095,426500.0],["2014-12-03",12.2394,12.5384,12.1198,12.4985,371800.0],["2014-12-04",12.4786,12.8573,12.339,12.7277,735200.0],["2014-12-05",12.7676,13.0467,12.658,12.8673,429500.0],["2014-12-08",12.8374,13.2061,12.6679,12.7377,412500.0],["2014-12-09",12.5483,13.4354,12.2792,13.3058,421200.0],["2014-12-10",13.256,13.5151,13.246,13.2958,412700.0],["2014-12-11",13.3756,13.7045,13.1862,13.3955,633200.0],["2014-12-12",13.1862,13.5749,13.1663,13.3856,239200.0],["2014-12-15",13.4254,13.7244,13.256,13.4753,381300.0],["2014-12-16",13.3955,13.6048,13.2759,13.3856,397300.0],["2014-12-17",13.4055,13.8939,13.3457,13.7643,594000.0],["2014-12-18",13.9537,14.3424,13.8739,14.3025,802900.0],["2014-12-19",14.3025,14.3723,14.1032,14.2228,649100.0],["2014-12-22",14.2427,14.452,14.2327,14.442,211300.0],["2014-12-23",14.5317,14.6015,14.3523,14.3822,329500.0],["2014-12-24",14.4321,14.6015,14.3125,14.5816,63600.0],["2014-12-26",14.6513,14.6513,14.4121,14.6015,170000.0],["2014-12-29",14.6015,14.8507,14.5517,14.8507,506600.0],["2014-12-30",14.7311,15.0102,14.6713,14.7809,273100.0],["2014-12-31",14.8706,14.9005,14.5816,14.8706,202000.0],["2015-01-02",14.9404,14.9404,14.2527,14.6812,244600.0],["2015-01-05",14.5716,14.5716,14.143,14.2726,440400.0],["2015-01-06",14.3025,14.4022,13.7344,13.9736,375100.0],["2015-01-07",14.0633,14.2228,13.9736,14.2028,237500.0],["2015-01-08",14.3623,14.452,14.1131,14.3822,170200.0],["2015-01-09",14.3922,14.6812,14.2527,14.6613,334400.0],["2015-01-12",14.6912,14.771,14.5816,14.7012,409600.0],["2015-01-13",14.7411,14.9703,14.442,14.751,506100.0],["2015-01-14",14.5417,14.8607,14.3723,14.8108,275400.0],["2015-01-15",14.8906,14.8906,14.163,14.3623,262400.0],["2015-01-16",14.3125,14.6812,14.2128,14.2527,714900.0],["2015-01-20",14.2925,14.3224,13.6945,13.7543,458400.0],["2015-01-21",13.6547,13.8739,13.4454,13.4553,262600.0],["2015-01-22",13.545,13.864,13.256,13.7942,734200.0],["2015-01-23",13.8042,14.0334,13.5849,13.7543,408200.0],["2015-01-26",13.7344,13.9437,13.4254,13.5151,235500.0],["2015-01-27",13.3357,13.7543,13.2659,13.6646,198800.0],["2015-01-28",13.7643,13.8939,13.3756,13.5251,325600.0],["2015-01-29",13.5251,13.844,13.3856,13.7244,256500.0],["2015-01-30",13.6547,13.844,13.2759,13.4553,389700.0],["2015-02-02",13.5052,14.0932,13.4753,13.9935,508900.0],["2015-02-03",14.0234,14.5018,13.4653,14.0035,1002700.0],["2015-02-04",14.3523,15.1995,13.8739,15.1597,1783700.0],["2015-02-05",15.2294,15.4188,14.452,15.1198,894000.0],["2015-02-06",15.0899,15.1796,14.8009,14.9603,752200.0],["2015-02-09",14.9105,15.1896,14.7112,14.9803,406000.0],["2015-02-10",15.05,16.1862,14.9603,16.1165,1710500.0],["2015-02-11",16.1464,16.4454,15.5484,15.947,796800.0],["2015-02-12",16.1165,16.2461,15.9171,15.9869,588800.0],["2015-02-13",15.967,16.0168,15.5882,15.9869,517700.0],["2015-02-17",15.957,15.9769,15.5683,15.658,289300.0],["2015-02-18",15.648,15.9869,15.648,15.967,289700.0],["2015-02-19",15.947,16.2859,15.8972,16.266,656200.0],["2015-02-20",16.2361,16.2859,15.947,16.2361,463500.0],["2015-02-23",15.9869,16.0567,15.4886,15.6181,582200.0],["2015-02-24",15.6181,15.668,15.3291,15.5085,489400.0],["2015-02-25",15.4985,15.6979,15.1098,15.2693,504900.0],["2015-02-26",15.2593,15.6779,15.2394,15.658,370900.0],["2015-02-27",15.5982,15.9171,15.5484,15.7178,763700.0],["2015-03-02",15.7178,15.947,15.5583,15.8972,509100.0],["2015-03-03",15.8673,15.9969,15.7876,15.9271,560500.0],["2015-03-04",15.9271,15.9271,15.6979,15.7377,249000.0],["2015-03-05",15.7377,15.7676,15.1098,15.5384,618300.0],["2015-03-06",15.3889,15.6879,15.0301,15.0401,356200.0],["2015-03-09",15.0799,15.2494,14.5816,14.6713,340700.0],["2015-03-10",14.462,14.9304,14.3723,14.9205,412200.0],["2015-03-11",14.9703,15.5982,14.9703,15.5185,605300.0],["2015-03-12",15.5982,15.8075,15.4387,15.7776,449300.0],["2015-03-13",15.7676,15.947,15.4686,15.6979,364700.0],["2015-03-16",15.7577,15.7577,15.1098,15.5284,314300.0],["2015-03-17",15.4288,15.7776,15.4288,15.5882,269400.0],["2015-03-18",15.5185,15.6082,15.2394,15.5484,202600.0],["2015-03-19",15.4387,15.6979,15.4288,15.6381,214200.0],["2015-03-20",15.6879,15.7278,15.3391,15.6281,970900.0],["2015-03-23",15.5982,15.6779,15.3989,15.4786,160200.0],["2015-03-24",15.4686,15.5882,15.3789,15.4786,739600.0],["2015-03-25",15.5484,15.5484,15.0799,15.1298,376000.0],["2015-03-26",15.0899,15.1896,14.8108,15.0102,266400.0],["2015-03-27",14.9902,15.3889,14.8507,15.3789,274200.0],["2015-03-30",15.4487,15.4786,14.8208,15.3789,315000.0],["2015-03-31",15.2693,15.4686,15.1198,15.2793,244800.0],["2015-04-01",15.2892,15.369,14.9703,15.2992,299800.0],["2015-04-02",15.2693,15.9072,15.2294,15.8175,571200.0],["2015-04-06",15.7078,16.0268,15.5583,15.8374,341900.0],["2015-04-07",15.8573,16.4354,15.7477,15.8673,1043600.0],["2015-04-08",15.8773,15.9769,15.7078,15.9171,277900.0],["2015-04-09",15.967,16.6148,15.967,16.4354,969000.0],["2015-04-10",16.4653,16.6846,16.4454,16.555,201300.0],["2015-04-13",16.575,16.9338,16.555,16.9238,388300.0],["2015-04-14",16.8839,17.0633,16.6846,16.9338,343900.0],["2015-04-15",17.0235,17.0334,16.9238,16.9936,394500.0],["2015-04-16",16.9736,17.2427,16.9437,17.0135,418700.0],["2015-04-17",16.8341,16.8341,16.1962,16.555,465900.0],["2015-04-20",16.6148,16.9537,16.565,16.8441,240300.0],["2015-04-21",16.864,17.0334,16.7544,16.8939,279800.0],["2015-04-22",16.874,16.9736,16.5152,16.7544,161800.0],["2015-04-23",16.7544,17.2926,16.6946,17.1331,254700.0],["2015-04-24",17.173,17.2128,16.9537,16.9736,298300.0],["2015-04-27",17.0633,17.163,16.4255,16.5451,514600.0],["2015-04-28",16.575,17.0434,16.5351,17.0334,444000.0],["2015-04-29",16.9039,17.8906,16.2361,17.5816,1393300.0],["2015-04-30",17.472,17.5916,16.8441,17.173,659900.0],["2015-05-01",17.2427,17.5218,16.9437,17.0733,692600.0],["2015-05-04",17.1231,17.3623,17.0733,17.2527,553400.0],["2015-05-05",17.1929,17.3623,16.9537,17.0833,893100.0],["2015-05-06",17.0733,17.1431,16.3756,16.6547,822100.0],["2015-05-07",16.6049,17.1132,16.5949,16.9238,391300.0],["2015-05-08",17.0733,17.1431,16.8839,16.9836,283800.0],["2015-05-11",16.9936,17.1331,16.9238,17.0334,159600.0],["2015-05-12",16.9437,17.1331,16.854,17.1231,316400.0],["2015-05-13",17.0633,17.1431,16.7344,16.9138,358100.0],["2015-05-14",16.9437,17.0534,16.8241,16.854,373300.0],["2015-05-15",16.8839,17.0135,16.7045,16.874,201100.0],["2015-05-18",16.8839,17.173,16.8839,17.0733,467500.0],["2015-05-19",17.0633,17.163,17.0035,17.1331,384900.0],["2015-05-20",17.1331,17.2627,17.0534,17.153,284000.0],["2015-05-21",16.9338,17.1431,16.854,16.864,498400.0],["2015-05-22",16.8241,16.9039,16.6846,16.854,307400.0],["2015-05-26",16.8241,16.9537,16.7145,16.9138,280300.0],["2015-05-27",16.9238,16.9936,16.7444,16.9437,272600.0],["2015-05-28",16.874,17.0135,16.7743,16.9836,267800.0],["2015-05-29",16.9437,17.173,16.7045,17.0334,617100.0],["2015-06-01",17.1331,17.5418,16.854,17.2527,539300.0],["2015-06-02",17.2228,17.4421,17.1032,17.2926,225600.0],["2015-06-03",17.3125,17.8707,17.1929,17.7511,470000.0],["2015-06-04",17.7311,17.7909,17.4022,17.6115,260600.0],["2015-06-05",17.6315,17.8607,17.3225,17.8009,279600.0],["2015-06-08",17.5517,17.8408,17.5418,17.7212,496800.0],["2015-06-09",17.6913,17.8109,17.5417,17.761,495700.0],["2015-06-10",17.7909,18.0501,17.6614,17.9305,604800.0],["2015-06-11",18.0202,18.2195,17.6514,17.7012,447600.0],["2015-06-12",17.6813,18.2394,17.6813,17.9703,524100.0],["2015-06-15",18.3391,18.9072,17.8607,18.7876,745200.0],["2015-06-16",18.7677,19.0268,18.379,18.9869,737000.0],["2015-06-17",19.0667,19.1464,18.8474,19.1365,545300.0],["2015-06-18",19.2262,19.4454,18.987,19.286,651100.0],["2015-06-19",19.4355,19.4454,18.7677,19.2062,1155800.0],["2015-06-22",19.276,19.3657,18.8374,19.1963,638700.0],["2015-06-23",19.1963,19.3358,18.9969,19.2162,570700.0],["2015-06-24",19.2162,19.2959,18.8873,19.0268,530700.0],["2015-06-25",19.276,19.5351,19.1863,19.3458,818300.0],["2015-06-26",19.3856,19.4355,18.668,18.967,2526300.0],["2015-06-29",18.7976,18.9371,17.781,17.9006,572200.0],["2015-06-30",18.06,18.4687,17.8308,18.4288,479800.0],["2015-07-01",18.5384,18.6082,17.9305,18.06,663800.0],["2015-07-02",18.0899,18.1298,17.3324,17.5617,508600.0],["2015-07-06",17.472,17.6614,17.2726,17.452,822300.0],["2015-07-07",17.5318,17.5318,16.6049,16.9936,689500.0],["2015-07-08",16.8241,16.9736,16.4753,16.6647,437000.0],["2015-07-09",16.8839,17.2627,16.8142,17.0235,506300.0],["2015-07-10",17.2128,17.8607,17.2128,17.6414,578800.0],["2015-07-13",17.7511,17.8208,17.4022,17.462,596300.0],["2015-07-14",17.472,17.6514,17.4022,17.452,652100.0],["2015-07-15",17.4819,17.6315,17.1132,17.3225,470100.0],["2015-07-16",17.482,17.6016,17.2427,17.472,438200.0],["2015-07-17",17.5019,17.5318,16.2461,16.3457,1758700.0],["2015-07-20",16.3358,16.7942,16.0766,16.6547,653800.0],["2015-07-21",16.6946,17.6713,16.5949,17.2228,882700.0],["2015-07-22",17.2228,17.2926,16.9338,17.0235,304900.0],["2015-07-23",17.3524,18.3291,17.3524,17.9105,693500.0],["2015-07-24",17.8906,18.0202,17.2029,17.6016,558000.0],["2015-07-27",17.472,17.8208,17.2228,17.6713,491400.0],["2015-07-28",17.7411,17.8906,17.2926,17.6813,395900.0],["2015-07-29",17.7012,17.7511,17.4819,17.5218,424000.0],["2015-07-30",17.4321,18.0202,17.163,17.8408,746700.0],["2015-07-31",19.1863,20.3325,19.0368,19.6348,3455700.0],["2015-08-03",19.6747,20.0434,19.4654,19.9936,1316300.0],["2015-08-04",19.7943,20.1331,19.1963,19.3258,1238900.0],["2015-08-05",19.4355,19.6049,19.1963,19.3757,1020300.0],["2015-08-06",19.4355,19.5451,18.9072,18.9571,803400.0],["2015-08-07",18.8175,19.3059,18.5783,18.7378,470400.0],["2015-08-10",19.1066,19.9338,18.9072,19.5949,819900.0],["2015-08-11",19.4753,19.7444,19.266,19.4056,389000.0],["2015-08-12",19.2461,19.6149,18.7178,19.4554,623200.0],["2015-08-13",19.5252,19.6248,19.1763,19.2361,702400.0],["2015-08-14",19.1763,19.3757,18.8773,19.2561,332000.0],["2015-08-17",19.2162,20.2428,19.2162,20.1431,1057300.0],["2015-08-18",20.0733,20.8707,20.0135,20.4621,949900.0],["2015-08-19",20.4023,20.8009,20.1032,20.6315,619700.0],["2015-08-20",20.3425,20.4222,19.7345,19.7644,490500.0],["2015-08-21",18.9969,19.4554,18.5683,19.3458,1216000.0],["2015-08-24",18.4587,18.9172,17.8806,17.9404,1414200.0],["2015-08-25",18.4986,18.6082,16.6946,16.8042,1544400.0],["2015-08-26",17.1829,17.3324,16.5949,17.0633,2027200.0],["2015-08-27",17.0932,17.7212,16.9537,17.4321,1452600.0],["2015-08-28",17.3922,17.5218,16.8142,17.3125,970400.0],["2015-08-31",17.2826,17.6614,17.1132,17.153,1407800.0],["2015-09-01",16.7743,17.2228,16.7444,16.8241,827900.0],["2015-09-02",17.0334,17.1829,16.7843,17.173,866000.0],["2015-09-03",17.2427,17.6614,17.2128,17.3424,789000.0],["2015-09-04",17.0733,17.3025,16.9936,17.0334,672400.0],["2015-09-08",17.3723,18.0501,17.2527,17.8906,777000.0],["2015-09-09",18.0899,18.4188,17.9803,18.0102,763600.0],["2015-09-10",17.9504,18.359,17.8906,18.2394,730100.0],["2015-09-11",18.1597,18.4487,17.9404,18.3889,364000.0],["2015-09-14",18.3889,18.5982,18.1796,18.2195,372000.0],["2015-09-15",18.2394,18.8873,17.9903,18.8175,491000.0],["2015-09-16",18.8374,18.8574,18.4986,18.8474,342600.0],["2015-09-17",18.7976,19.0468,18.4886,18.7677,391500.0],["2015-09-18",18.5484,19.1365,18.3092,18.8673,1558200.0],["2015-09-21",19.0866,19.565,18.7776,18.8773,468000.0],["2015-09-22",18.6381,19.0069,18.5883,18.7178,614000.0],["2015-09-23",18.8075,19.0866,18.7178,18.8474,345500.0],["2015-09-24",18.6879,18.8773,18.5982,18.7876,484000.0],["2015-09-25",18.987,18.987,18.3192,18.3989,472900.0],["2015-09-28",18.359,18.5982,17.7212,17.7909,501400.0],["2015-09-29",17.8308,17.9305,17.2228,17.4221,573900.0],["2015-09-30",17.482,18.1298,17.2228,18.0899,840400.0],["2015-10-01",18.0301,18.1398,17.4321,17.7411,535700.0],["2015-10-02",17.4919,18.1398,17.4022,18.1099,666700.0],["2015-10-05",18.2494,18.6879,18.1796,18.6879,332400.0],["2015-10-06",18.9371,18.9371,17.9305,18.3092,717400.0],["2015-10-07",18.4188,18.5783,18.0102,18.5783,329300.0],["2015-10-08",18.5484,18.8474,18.1896,18.7677,519900.0],["2015-10-09",18.8275,18.9371,18.369,18.4886,329000.0],["2015-10-12",18.4886,18.5883,18.2195,18.5384,342200.0],["2015-10-13",18.4587,18.9272,18.4587,18.6082,465400.0],["2015-10-14",18.5883,18.8275,18.369,18.7876,724100.0],["2015-10-15",18.8374,19.6647,18.8374,19.6448,625700.0],["2015-10-16",19.7145,19.8142,19.2162,19.5152,417600.0],["2015-10-19",19.3856,19.5949,18.8374,19.1664,394800.0],["2015-10-20",19.1165,19.266,18.5683,18.7079,368000.0],["2015-10-21",18.8075,18.8973,17.9703,18.0899,410800.0],["2015-10-22",18.1796,19.0866,18.1198,19.0368,443000.0],["2015-10-23",19.266,19.3358,18.668,18.7677,480300.0],["2015-10-26",18.6979,18.9969,18.4687,18.9571,228700.0],["2015-10-27",18.8972,19.1265,18.7278,18.8972,393300.0],["2015-10-28",18.9272,19.8042,18.668,19.7943,420400.0],["2015-10-29",19.6248,19.7444,18.3889,18.4587,1024000.0],["2015-10-30",18.4587,18.8374,17.9703,18.4388,781400.0],["2015-11-02",18.5384,19.4355,18.4388,19.286,1150100.0],["2015-11-03",21.0999,21.8774,20.0434,21.3092,4210400.0],["2015-11-04",21.4089,22.2561,21.3591,22.0966,1737600.0],["2015-11-05",22.0767,22.0767,20.9903,21.1597,1163100.0],["2015-11-06",21.1498,21.2195,20.2926,20.3923,1422100.0],["2015-11-09",20.3724,20.9405,20.2727,20.8906,783600.0],["2015-11-10",20.781,20.8209,20.3026,20.6813,700300.0],["2015-11-11",20.7411,21.0302,20.5219,20.8707,480100.0],["2015-11-12",20.7312,21.4587,20.6116,21.1597,1096000.0],["2015-11-13",21.0003,21.2096,20.3125,20.781,487400.0],["2015-11-16",20.8308,21.3591,20.781,21.2893,492500.0],["2015-11-17",21.3591,22.4554,20.9803,22.3458,1422800.0],["2015-11-18",22.3259,22.6348,22.2561,22.575,554500.0],["2015-11-19",22.6049,23.1531,22.3358,22.4355,594100.0],["2015-11-20",22.5651,22.894,22.3558,22.4255,294200.0],["2015-11-23",22.0966,22.8441,21.8774,22.5152,371800.0],["2015-11-24",22.3857,22.8043,22.296,22.7843,359100.0],["2015-11-25",22.7544,23.0435,22.6747,22.8342,248600.0],["2015-11-27",22.8142,23.2727,22.6348,22.9538,192000.0],["2015-11-30",23.2428,23.9106,22.6448,22.8342,878700.0],["2015-12-01",22.7943,22.9637,22.2063,22.5651,1037800.0],["2015-12-02",22.7943,23.6614,22.7644,23.1232,555300.0],["2015-12-03",23.2329,23.5119,22.7644,22.9139,452300.0],["2015-12-04",22.9637,23.781,22.6946,23.7212,428900.0],["2015-12-07",23.6415,23.7212,22.9936,23.4322,432700.0],["2015-12-08",23.2428,24.2893,23.1332,24.2096,634900.0],["2015-12-09",24.1996,25.2462,24.0202,24.8874,1656900.0],["2015-12-10",24.8575,25.0767,24.4289,24.7678,1128200.0],["2015-12-11",24.3093,24.9073,24.1299,24.4189,781700.0],["2015-12-14",24.379,24.7678,23.9305,24.2495,538700.0],["2015-12-15",24.4189,24.708,24.2594,24.4687,321400.0],["2015-12-16",24.9173,25.585,24.9173,25.3857,569000.0],["2015-12-17",24.9173,24.9372,23.3325,23.5917,1810200.0],["2015-12-18",23.4521,23.9206,23.2528,23.3525,1079300.0],["2015-12-21",23.4621,24.1697,23.2129,24.1598,451400.0],["2015-12-22",24.1697,24.2395,23.8309,24.0701,299700.0],["2015-12-23",24.1697,24.1697,23.8109,24.0601,285000.0],["2015-12-24",24.1697,24.4189,24.0003,24.2196,257900.0],["2015-12-28",24.1299,24.2694,23.6315,23.9106,566400.0],["2015-12-29",24.1099,24.3392,23.7611,24.2495,484900.0],["2015-12-30",24.1797,24.2694,23.8707,23.9106,328300.0],["2015-12-31",23.8508,23.9305,23.4621,23.502,551400.0],["2016-01-04",23.0335,23.0335,22.3458,22.6847,629200.0],["2016-01-05",22.7046,22.7245,21.8674,22.1365,618800.0],["2016-01-06",21.7777,22.1365,21.389,21.7079,1014500.0],["2016-01-07",21.2793,21.5484,20.9305,20.9803,477600.0],["2016-01-08",21.1298,21.369,20.7212,21.0202,675800.0],["2016-01-11",21.1896,21.2993,20.6016,20.8906,296900.0],["2016-01-12",21.1199,22.3259,21.0501,22.2362,777800.0],["2016-01-13",22.2362,22.3558,20.5119,20.9305,794700.0],["2016-01-14",20.9704,22.0568,20.4322,21.2395,654600.0],["2016-01-15",20.5916,21.1099,20.0534,20.8508,472800.0],["2016-01-19",21.1298,21.7976,20.9405,21.7079,778000.0],["2016-01-20",21.2195,21.9073,20.4322,21.4587,1035200.0],["2016-01-21",21.5086,22.1764,21.1199,21.5484,557600.0],["2016-01-22",22.1465,23.4222,22.1166,23.2827,1141700.0],["2016-01-25",23.0833,23.2329,21.997,22.2461,423400.0],["2016-01-26",22.3857,22.9637,22.0269,22.7046,456900.0],["2016-01-27",22.5053,22.585,21.4886,21.688,470500.0],["2016-01-28",21.8674,22.6847,20.791,20.9405,754600.0],["2016-01-29",21.1797,21.8176,20.8607,21.7478,665700.0],["2016-02-01",21.5285,22.5252,21.2594,22.296,689500.0],["2016-02-02",22.0368,22.0468,21.4189,21.6381,538700.0],["2016-02-03",21.8475,21.9172,21.0202,21.2594,863700.0],["2016-02-04",21.1996,21.5584,20.6714,21.2694,990900.0],["2016-02-05",20.6315,20.9803,18.9969,19.0866,2864300.0],["2016-02-08",18.1497,18.1497,16.5052,17.2029,1709100.0],["2016-02-09",16.4753,17.3025,15.2992,15.9271,1776500.0],["2016-02-10",16.4454,17.2128,16.2959,16.6647,1240100.0],["2016-02-11",16.3059,16.8441,16.0965,16.5052,985500.0],["2016-02-12",16.874,16.9338,16.1564,16.256,565600.0],["2016-02-16",16.555,17.452,16.4554,17.3823,663300.0],["2016-02-17",17.452,18.2893,17.452,18.0102,836900.0],["2016-02-18",18.1497,18.2893,17.7909,17.9903,589300.0],["2016-02-19",17.9305,18.2594,17.5418,18.2494,402200.0],["2016-02-22",18.5285,18.8275,18.4288,18.678,483300.0],["2016-02-23",18.4388,18.5584,17.482,17.5019,838900.0],["2016-02-24",17.2826,17.9903,17.0932,17.8408,438100.0],["2016-02-25",17.9803,18.1497,17.2926,17.9305,336200.0],["2016-02-26",17.9404,18.2992,17.6414,18.2693,553400.0],["2016-02-29",18.2693,18.8075,18.2693,18.4388,412200.0],["2016-03-01",18.658,18.987,18.4986,18.7776,481700.0],["2016-03-02",18.6082,19.0567,18.5883,18.9869,419500.0],["2016-03-03",18.9271,19.0468,18.5883,18.9869,249400.0],["2016-03-04",19.0667,19.2959,18.5683,19.0069,437300.0],["2016-03-07",18.9371,19.2062,18.5484,19.0667,469900.0],["2016-03-08",18.9571,19.1066,18.0899,18.1896,348400.0],["2016-03-09",18.3192,18.3889,15.947,16.0866,2408000.0],["2016-03-10",16.2062,16.2859,14.2327,15.06,3464100.0],["2016-03-11",15.3092,16.0268,15.2693,15.8673,1624800.0],["2016-03-14",15.7577,15.7577,14.7809,15.648,1842600.0],["2016-03-15",15.648,15.8872,14.9105,15.3889,1362600.0],["2016-03-16",15.2693,15.2892,14.9304,15.1397,1180000.0],["2016-03-17",15.1397,15.4886,14.8607,15.4587,649300.0],["2016-03-18",15.5982,15.9271,15.4288,15.8374,915700.0],["2016-03-21",15.7975,15.7975,15.0002,15.0301,656800.0],["2016-03-22",14.9504,15.2195,14.9105,14.9902,803600.0],["2016-03-23",14.9703,15.2494,14.8108,14.9504,855300.0],["2016-03-24",14.8806,14.9304,14.442,14.5018,890000.0],["2016-03-28",14.462,14.5915,13.8341,14.3324,754600.0],["2016-03-29",14.3025,15.07,14.0832,15.06,820300.0],["2016-03-30",15.1497,15.3291,15.0899,15.1696,525500.0],["2016-03-31",15.1995,15.947,15.0799,15.6979,1275200.0],["2016-04-01",15.5683,15.9171,15.1298,15.8872,531700.0],["2016-04-04",15.8872,16.7544,15.7975,16.6248,977200.0],["2016-04-05",16.4454,16.9238,16.3457,16.6447,943500.0],["2016-04-06",16.6647,16.8939,16.6447,16.7942,449700.0],["2016-04-07",16.6447,16.8241,16.4952,16.6547,560700.0],["2016-04-08",16.8441,16.8441,16.3956,16.7743,522300.0],["2016-04-11",16.8441,16.8441,16.0367,16.0367,341100.0],["2016-04-12",16.0268,16.3059,15.8773,16.1663,341900.0],["2016-04-13",16.3258,16.854,16.0567,16.8441,788300.0],["2016-04-14",16.854,18.4089,16.854,17.7511,1408800.0],["2016-04-15",17.781,18.0102,17.3723,17.4919,517100.0],["2016-04-18",17.4022,18.369,17.4022,18.1398,777100.0],["2016-04-19",18.1896,18.2893,17.5916,17.9903,419200.0],["2016-04-20",18.0401,18.1896,17.6713,17.8208,360200.0],["2016-04-21",18.0301,18.5683,17.771,18.359,370000.0],["2016-04-22",18.3391,18.7677,18.2095,18.7677,387600.0],["2016-04-25",18.658,18.9969,18.08,18.1099,488600.0],["2016-04-26",18.1497,18.5185,18.07,18.4786,479700.0],["2016-04-27",18.6182,19.1165,18.2693,18.7677,1168000.0],["2016-04-28",19.9338,20.6714,19.5551,19.7943,1484100.0],["2016-04-29",19.7843,19.9737,18.8075,19.0169,666400.0],["2016-05-02",19.0667,19.5351,18.977,19.4454,646700.0],["2016-05-03",19.2162,19.4255,18.7079,18.7178,457300.0],["2016-05-04",18.6381,18.8474,17.8607,18.2594,556600.0],["2016-05-05",18.3291,18.3989,17.9903,18.2693,356100.0],["2016-05-06",18.1099,18.2295,17.8607,18.1597,497500.0],["2016-05-09",18.1697,19.0368,17.9903,18.5484,449900.0],["2016-05-10",18.5584,18.678,18.1996,18.5584,350600.0],["2016-05-11",18.5584,18.8075,18.4786,18.4886,234900.0],["2016-05-12",18.6481,18.7378,18.1697,18.3889,273800.0],["2016-05-13",18.369,18.4388,18.1398,18.3889,626200.0],["2016-05-16",18.4388,19.0368,18.359,18.6082,553200.0],["2016-05-17",18.5085,18.7577,18.1996,18.2494,405000.0],["2016-05-18",18.2295,19.2461,17.9205,18.9869,783800.0],["2016-05-19",18.9371,19.2461,18.4886,18.6281,543500.0],["2016-05-20",18.6979,19.1265,18.6281,18.8773,693400.0],["2016-05-23",18.2693,18.7378,18.0501,18.4587,882600.0],["2016-05-24",18.5384,18.7477,18.4089,18.5185,1699300.0],["2016-05-25",18.6381,19.2461,18.5384,19.1165,874400.0],["2016-05-26",19.1664,19.7943,18.977,19.5551,558600.0],["2016-05-27",19.4953,19.864,19.266,19.7046,418700.0],["2016-05-31",19.7544,19.8939,19.5052,19.6747,579400.0],["2016-06-01",19.7544,19.9338,19.4554,19.7544,733000.0],["2016-06-02",19.6946,20.0933,19.4953,20.0634,471700.0],["2016-06-03",19.9537,20.0833,19.4853,19.7843,509900.0],["2016-06-06",19.7843,20.2527,19.7245,20.1431,381700.0],["2016-06-07",20.1232,20.7411,20.0036,20.6116,425100.0],["2016-06-08",20.6016,20.8408,20.4122,20.7212,486500.0],["2016-06-09",20.6813,20.9305,20.3923,20.5119,559400.0],["2016-06-10",20.2926,20.3424,19.7544,20.2926,661900.0],["2016-06-13",20.2727,20.8707,20.2527,20.2826,349500.0],["2016-06-14",20.1531,20.6116,20.0335,20.6016,388700.0],["2016-06-15",20.7411,20.9903,20.7013,20.7511,315200.0],["2016-06-16",20.5119,20.781,20.3225,20.7212,555600.0],["2016-06-17",20.791,20.8906,20.4322,20.5119,725000.0],["2016-06-20",20.8109,21.0102,20.4621,20.5916,509400.0],["2016-06-21",20.6315,20.7611,20.3125,20.492,300400.0],["2016-06-22",20.5119,20.6415,20.1331,20.183,418100.0],["2016-06-23",20.472,20.781,20.173,20.781,268500.0],["2016-06-24",19.8042,20.4322,19.565,19.9537,1038900.0],["2016-06-27",19.7644,19.8142,18.4786,19.1464,776900.0],["2016-06-28",19.4255,19.5551,19.0567,19.3358,511300.0],["2016-06-29",19.575,19.8242,19.3258,19.6248,477900.0],["2016-06-30",19.7345,19.7943,19.4355,19.6547,941400.0],["2016-07-01",19.565,19.7544,19.4155,19.6049,598000.0],["2016-07-05",19.5551,19.6846,19.0866,19.3059,316400.0],["2016-07-06",19.1365,19.5252,19.1165,19.4355,243400.0],["2016-07-07",20.3624,20.4421,19.8341,20.3125,496000.0],["2016-07-08",20.5817,21.8375,20.5219,21.5684,837000.0],["2016-07-11",21.688,21.8774,21.3989,21.678,367600.0],["2016-07-12",21.8275,21.977,21.5385,21.8375,302000.0],["2016-07-13",21.9372,22.1764,21.7279,21.9272,383500.0],["2016-07-14",21.9272,22.2362,21.8873,21.987,332000.0],["2016-07-15",22.1066,22.1764,21.8774,22.0468,205500.0],["2016-07-18",22.0767,22.286,21.9471,22.0069,287300.0],["2016-07-19",22.0368,22.5352,21.9571,22.0468,410600.0],["2016-07-20",22.2262,22.4156,21.9471,22.4056,393300.0],["2016-07-21",22.4754,22.6448,21.977,22.0169,489800.0],["2016-07-22",22.0767,22.6847,22.0767,22.6348,569700.0],["2016-07-25",22.6348,22.9139,22.5651,22.6747,274700.0],["2016-07-26",22.575,22.9737,22.575,22.7644,278400.0],["2016-07-27",22.874,23.0335,22.7046,22.884,218100.0],["2016-07-28",22.9338,23.1731,22.8541,23.1033,244800.0],["2016-07-29",23.1033,23.1232,22.8043,22.9538,375200.0],["2016-08-01",22.8242,23.502,22.7245,23.1232,574500.0],["2016-08-02",23.1531,23.1531,22.3757,22.8043,478300.0],["2016-08-03",22.7544,23.2229,22.3657,23.1432,676900.0],["2016-08-04",24.5784,24.9173,22.8043,24.0601,1915700.0],["2016-08-05",24.1598,24.2196,23.7212,23.9405,536600.0],["2016-08-08",23.9106,23.9106,22.9438,23.0534,423000.0],["2016-08-09",23.0136,23.203,22.8641,23.1232,326300.0],["2016-08-10",23.0634,23.3126,22.8242,23.2229,356500.0],["2016-08-11",23.4023,23.5418,23.1631,23.4521,310700.0],["2016-08-12",23.3824,23.5119,23.0435,23.1232,144400.0],["2016-08-15",23.2528,23.4322,23.0534,23.3026,280400.0],["2016-08-16",23.2927,23.2927,22.7544,22.7644,547300.0],["2016-08-17",22.7046,22.874,22.3757,22.8541,310400.0],["2016-08-18",22.8242,23.1132,22.7345,22.884,157500.0],["2016-08-19",22.8641,23.2428,22.5252,23.0136,329600.0],["2016-08-22",22.8441,22.9637,22.5252,22.8242,219800.0],["2016-08-23",22.1863,22.9538,22.1066,22.8441,526800.0],["2016-08-24",22.7843,23.0833,22.1863,22.2362,416000.0],["2016-08-25",22.2063,22.4953,22.0269,22.3657,190000.0],["2016-08-26",22.2461,22.6647,22.1365,22.286,282500.0],["2016-08-29",22.2561,22.3458,22.0468,22.2162,207400.0],["2016-08-30",22.2262,22.6946,22.0069,22.1664,202200.0],["2016-08-31",22.1764,22.1764,21.6481,21.8774,560200.0],["2016-09-01",21.7278,22.1365,21.5484,22.0767,306600.0],["2016-09-02",22.1764,22.4056,22.0468,22.4056,282000.0],["2016-09-06",22.5451,22.5451,22.2262,22.286,189700.0],["2016-09-07",22.0069,22.3857,21.9471,22.296,559000.0],["2016-09-08",22.2362,22.585,22.1664,22.2661,413000.0],["2016-09-09",22.1365,22.276,21.4189,21.5783,425000.0],["2016-09-12",21.389,22.0568,21.3391,21.9272,328400.0],["2016-09-13",21.9172,22.0468,21.5484,21.8873,533000.0],["2016-09-14",21.8574,22.1863,21.8076,22.1564,577900.0],["2016-09-15",22.2262,22.9837,22.0966,22.9737,504700.0],["2016-09-16",23.0235,23.2927,22.8342,23.2827,396400.0],["2016-09-19",23.4621,23.791,23.0634,23.2827,306600.0],["2016-09-20",23.4322,23.4322,22.9338,23.0136,303900.0],["2016-09-21",23.2129,23.5717,23.0834,23.5219,279200.0],["2016-09-22",23.5717,23.9206,23.5319,23.7412,378900.0],["2016-09-23",23.6913,23.7611,23.4123,23.5817,239200.0],["2016-09-26",23.5219,23.6315,23.203,23.4322,177800.0],["2016-09-27",23.4023,23.6913,23.3923,23.6614,318100.0],["2016-09-28",23.6714,23.7312,23.4123,23.7113,209100.0],["2016-09-29",23.7212,23.7212,23.3325,23.482,170700.0],["2016-09-30",23.5917,23.6515,23.2428,23.5817,328700.0],["2016-10-03",23.482,23.8408,23.3325,23.8209,417200.0],["2016-10-04",23.8309,24.4588,23.8309,24.0701,316300.0],["2016-10-05",24.1897,24.1996,23.0235,23.0634,481500.0],["2016-10-06",23.0534,23.2827,22.7445,22.8242,413700.0],["2016-10-07",22.7843,22.8641,22.3657,22.4156,516000.0],["2016-10-10",22.575,22.6049,22.1764,22.286,758400.0],["2016-10-11",22.296,22.296,21.7179,21.7877,442000.0],["2016-10-12",21.7378,22.2262,21.5584,22.0767,355600.0],["2016-10-13",21.8774,21.9471,21.3989,21.4488,412300.0],["2016-10-14",21.5385,21.678,21.3989,21.4488,201200.0],["2016-10-17",21.5285,21.5285,21.08,21.2295,196700.0],["2016-10-18",21.4288,21.7278,21.2793,21.5783,211300.0],["2016-10-19",21.5285,22.1265,21.5285,21.9272,235900.0],["2016-10-20",21.8774,22.1764,21.8774,22.0767,288300.0],["2016-10-21",21.8774,22.1265,21.7777,22.0767,244700.0],["2016-10-24",22.276,23.1232,22.1265,23.0235,542300.0],["2016-10-25",22.9239,23.1731,22.6747,23.0734,408200.0],["2016-10-26",21.977,22.5252,21.4787,21.4787,1444800.0],["2016-10-27",21.4787,21.8275,20.5318,20.5817,930900.0],["2016-10-28",20.6813,21.0302,20.0833,20.1331,690600.0],["2016-10-31",20.183,20.781,20.0335,20.6315,521500.0],["2016-11-01",20.781,20.9305,19.7345,20.0335,697100.0],["2016-11-02",19.5351,20.1331,19.286,19.884,549100.0],["2016-11-03",19.8341,20.1331,19.5351,19.7345,528300.0],["2016-11-04",19.7843,20.163,19.5351,19.9836,429500.0],["2016-11-07",20.2826,20.6813,20.0833,20.5318,405100.0],["2016-11-08",20.482,21.1298,20.3325,20.7312,506600.0],["2016-11-09",20.3325,21.08,20.0833,20.9803,453100.0],["2016-11-10",21.1797,21.8774,20.9803,21.6282,511000.0],["2016-11-11",21.6282,22.5252,21.5783,22.4754,768400.0],["2016-11-14",22.6249,23.7711,22.4754,22.6747,684700.0],["2016-11-15",22.7245,23.7212,22.7245,23.2229,548000.0],["2016-11-16",23.1232,24.0202,23.0335,23.7711,497900.0],["2016-11-17",24.0202,24.1199,22.7744,22.874,773900.0],["2016-11-18",22.9737,23.2229,22.4754,22.6747,740200.0],["2016-11-21",22.8242,23.2229,22.5252,22.6249,519000.0],["2016-11-22",22.0767,22.6249,21.8275,22.0269,820800.0],["2016-11-23",21.9272,22.7744,21.9272,22.7744,331600.0],["2016-11-25",22.7245,23.0734,22.4255,22.9239,186500.0],["2016-11-28",22.874,23.1232,21.9272,21.977,485800.0],["2016-11-29",22.0767,22.0767,20.7312,20.8807,848100.0],["2016-11-30",21.08,21.5783,20.8807,21.4787,885700.0],["2016-12-01",21.379,22.4255,20.6813,21.0302,956900.0],["2016-12-02",20.8308,20.9803,19.884,20.482,842300.0],["2016-12-05",20.6315,21.9272,20.6315,21.7777,756900.0],["2016-12-06",21.678,21.8774,21.1298,21.6282,412500.0],["2016-12-07",21.678,22.4754,21.4288,22.4255,382400.0],["2016-12-08",22.4255,23.3226,22.1764,23.2727,600100.0],["2016-12-09",23.2727,23.7212,22.4754,22.6747,785300.0],["2016-12-12",23.2727,23.4222,22.276,22.7744,690600.0],["2016-12-13",22.7744,23.4721,22.3757,22.4255,506600.0],["2016-12-14",22.3757,22.7245,21.678,21.8774,517900.0],["2016-12-15",21.7777,22.3757,21.7279,21.9272,670100.0],["2016-12-16",21.8275,21.977,21.4288,21.5783,690300.0],["2016-12-19",21.7278,21.8774,21.4288,21.7278,310100.0],["2016-12-20",21.9272,22.1265,21.5285,21.5783,343600.0],["2016-12-21",21.6282,21.6282,20.8308,21.0302,297000.0],["2016-12-22",21.0302,21.1797,20.7112,20.781,202900.0],["2016-12-23",20.8308,21.1797,20.6315,21.1298,143300.0],["2016-12-27",21.1298,21.5783,21.1099,21.5285,209500.0],["2016-12-28",21.678,21.7278,20.8308,20.8308,526900.0],["2016-12-29",20.8308,21.2295,20.5817,20.8807,401100.0],["2016-12-30",20.8807,21.1298,20.482,20.5318,462600.0],["2017-01-03",20.9305,21.3092,20.6813,21.2793,471600.0],["2017-01-04",21.379,21.678,21.1797,21.4787,372500.0],["2017-01-05",21.4288,21.4787,21.0601,21.1797,345300.0],["2017-01-06",21.3292,21.7278,20.9305,21.7278,325900.0],["2017-01-09",21.7278,21.977,21.4288,21.5783,453600.0],["2017-01-10",21.6282,21.8076,21.3292,21.5783,329700.0],["2017-01-11",21.5285,22.1764,21.4787,21.8774,630000.0],["2017-01-12",21.8774,21.977,21.2793,21.9272,285400.0],["2017-01-13",22.0269,22.4754,21.8774,22.4255,566000.0],["2017-01-17",22.3259,22.4255,21.4787,21.6282,355200.0],["2017-01-18",21.7278,22.3259,21.4288,21.7777,427100.0],["2017-01-19",21.8774,22.3259,21.5783,21.8774,194400.0],["2017-01-20",21.977,22.8242,21.8574,22.7744,349800.0],["2017-01-23",22.6747,23.5717,22.6249,23.4222,496900.0],["2017-01-24",23.5717,23.8707,23.2727,23.5717,516600.0],["2017-01-25",23.7711,23.8209,23.1232,23.5717,593500.0],["2017-01-26",23.7212,23.7212,22.9239,23.1731,445600.0],["2017-01-27",23.2229,24.4189,22.8242,24.2694,1119000.0],["2017-01-30",23.8707,24.1199,22.9737,23.2727,1008100.0],["2017-01-31",23.0734,23.3724,22.6249,23.2727,659800.0],["2017-02-01",23.3724,23.4222,22.7744,22.9239,395400.0],["2017-02-02",22.7744,23.5219,22.7744,23.2229,918900.0],["2017-02-03",23.2727,23.3724,22.8242,23.1232,750600.0],["2017-02-06",22.9737,23.2229,22.3259,22.5252,417500.0],["2017-02-07",22.575,22.9737,22.3757,22.5252,337400.0],["2017-02-08",22.276,22.3259,21.8275,22.2262,589900.0],["2017-02-09",22.3259,23.0734,22.3259,22.6747,741100.0],["2017-02-10",22.874,23.4721,22.276,23.4222,1570800.0],["2017-02-13",23.4222,24.0701,23.1531,23.7212,1324000.0],["2017-02-14",23.4721,24.4189,22.4754,23.8209,2633900.0],["2017-02-15",23.8707,25.3658,23.8209,25.0668,1478000.0],["2017-02-16",24.8176,25.1166,24.1697,24.4189,1061300.0],["2017-02-17",24.3192,25.2163,24.2196,25.1166,788200.0],["2017-02-21",25.0668,25.7146,25.0169,25.5651,1263500.0],["2017-02-22",24.8674,25.8641,24.7179,25.7146,1047100.0],["2017-02-23",25.8641,26.1631,25.3159,25.8143,948500.0],["2017-02-24",25.2661,26.213,25.0668,26.1631,931900.0],["2017-02-27",26.3126,27.7578,26.0635,27.2096,1596400.0],["2017-02-28",26.9605,26.9605,26.2628,26.6116,985500.0],["2017-03-01",27.0103,27.0103,26.1631,26.6615,845100.0],["2017-03-02",26.6116,26.7013,26.213,26.4621,610100.0],["2017-03-03",26.2628,26.512,25.8143,26.4621,539100.0],["2017-03-06",26.3126,26.7113,26.1631,26.4123,428500.0],["2017-03-07",26.213,26.5618,26.1133,26.3126,554800.0],["2017-03-08",26.3625,26.6116,26.1133,26.3126,424300.0],["2017-03-09",26.213,26.7113,25.8143,26.6615,533000.0],["2017-03-10",26.9106,27.2595,25.9638,26.4621,803200.0],["2017-03-13",26.4621,26.7113,26.203,26.512,517700.0],["2017-03-14",26.4123,26.6116,25.8442,26.2628,699600.0],["2017-03-15",26.4123,27.1598,26.213,27.0103,556900.0],["2017-03-16",27.1598,27.6582,26.8907,27.409,650600.0],["2017-03-17",27.5087,27.9073,27.2096,27.3592,591300.0],["2017-03-20",27.3592,28.0867,27.2595,27.8077,569700.0],["2017-03-21",27.9572,27.9572,26.6615,26.7611,673300.0],["2017-03-22",26.7113,26.9605,26.4123,26.7113,342900.0],["2017-03-23",26.7611,26.9106,26.4123,26.8608,432400.0],["2017-03-24",26.9106,27.3093,26.6615,26.8608,493900.0],["2017-03-27",26.4123,26.9605,26.0635,26.8608,377200.0],["2017-03-28",26.7611,27.409,26.5618,27.1598,502300.0],["2017-03-29",27.1598,27.6582,27.0103,27.5585,410300.0],["2017-03-30",27.5585,27.708,27.2096,27.5585,619000.0],["2017-03-31",27.5585,28.3558,27.409,28.2063,804000.0],["2017-04-03",28.2562,28.3558,27.3592,27.6582,539900.0],["2017-04-04",27.708,27.9073,27.4588,27.6083,540500.0],["2017-04-05",27.8077,28.0369,26.9106,27.2096,540300.0],["2017-04-06",27.1598,27.409,26.8907,27.2096,364500.0],["2017-04-07",27.1598,27.3891,27.0601,27.2595,607500.0],["2017-04-10",27.3093,27.6582,27.2595,27.6083,272700.0],["2017-04-11",28.7047,28.904,28.306,28.605,653000.0],["2017-04-12",28.605,28.7047,28.2562,28.5053,389600.0],["2017-04-13",28.5552,28.904,28.3558,28.4555,370400.0],["2017-04-17",28.5552,28.9838,28.5053,28.904,264500.0],["2017-04-18",28.605,28.9339,28.3558,28.7545,309000.0],["2017-04-19",29.0037,29.5519,29.0037,29.3525,475500.0],["2017-04-20",29.6017,29.8509,29.1034,29.502,616200.0],["2017-04-21",29.3525,29.6515,29.0535,29.2529,485500.0],["2017-04-24",29.7014,30.3492,29.203,30.1,1595100.0],["2017-04-25",30.3492,31.0967,29.9505,30.3991,1368700.0],["2017-04-26",30.6482,31.2961,29.3525,30.3492,1757000.0],["2017-04-27",30.6482,32.0934,30.4987,31.9439,1478200.0],["2017-04-28",31.7944,32.1433,31.5453,31.8443,1102000.0],["2017-05-01",31.8941,32.4921,31.4954,32.3924,1138100.0],["2017-05-02",32.3924,33.14,32.3924,32.5918,1159900.0],["2017-05-03",33.2396,33.2396,32.2429,32.6416,663100.0],["2017-05-04",32.6416,32.9705,32.4921,32.841,773800.0],["2017-05-05",32.7911,33.2396,32.2429,32.7911,627400.0],["2017-05-08",32.7911,32.7911,31.3957,31.6449,1159100.0],["2017-05-09",31.5951,31.9938,31.1466,31.7446,1289000.0],["2017-05-10",31.6449,31.9439,31.3957,31.6948,577100.0],["2017-05-11",31.5452,32.4423,30.9472,32.2928,957300.0],["2017-05-12",32.2429,32.4921,31.7944,32.1433,641400.0],["2017-05-15",32.2928,32.9905,32.0436,32.9406,824500.0],["2017-05-16",32.9406,33.5386,32.8908,33.3891,631100.0],["2017-05-17",32.7911,32.7911,31.9439,31.9439,690500.0],["2017-05-18",31.9938,32.6914,31.7446,32.4423,974300.0],["2017-05-19",32.5918,33.8376,32.5918,33.6881,923400.0],["2017-05-22",33.738,34.4357,33.5885,34.336,924100.0],["2017-05-23",33.7878,34.1865,33.6383,34.1366,1092000.0],["2017-05-24",34.2363,34.3858,33.8376,34.037,645600.0],["2017-05-25",34.3858,34.6848,34.037,34.5353,583900.0],["2017-05-26",34.3858,34.5353,33.8376,33.8875,559400.0],["2017-05-30",33.8875,34.2363,33.6383,34.0868,463500.0],["2017-05-31",34.0868,34.1865,33.2994,33.9871,544900.0],["2017-06-01",34.1366,34.5852,33.6881,34.5852,408600.0],["2017-06-02",34.635,35.1832,34.1865,35.1832,602600.0],["2017-06-05",35.1333,35.9805,34.8842,35.8809,894600.0],["2017-06-06",35.5818,37.1765,35.233,36.5785,1533800.0],["2017-06-07",36.5785,37.1765,36.5486,37.0769,905800.0],["2017-06-08",37.1766,38.3726,36.9772,38.1732,1029800.0],["2017-06-09",38.1234,38.2231,34.7347,35.2828,1565200.0],["2017-06-12",34.934,35.1832,32.5918,35.1832,973400.0],["2017-06-13",35.3825,35.841,34.6151,35.6317,613800.0],["2017-06-14",35.7313,36.728,35.3825,35.4822,613700.0],["2017-06-15",34.7845,35.4822,34.5353,35.233,445100.0],["2017-06-16",34.8842,35.5818,34.8842,35.3825,872700.0],["2017-06-19",35.831,36.7779,35.7513,36.4789,1013800.0],["2017-06-20",36.3294,36.6782,35.7313,36.0802,595700.0],["2017-06-21",36.2297,36.8975,36.2297,36.728,482500.0],["2017-06-22",36.8277,37.5752,36.6284,37.4257,524800.0],["2017-06-23",37.6251,38.5719,37.2264,38.5221,839200.0],["2017-06-26",38.6716,38.8709,37.3261,37.5254,799200.0],["2017-06-27",37.8244,37.8244,36.6284,36.6782,555800.0],["2017-06-28",36.8775,37.5254,36.13,37.3759,529800.0],["2017-06-29",37.1766,37.3759,35.3825,36.2297,525400.0],["2017-06-30",36.3294,37.0271,36.1799,36.429,620800.0],["2017-07-03",36.6782,36.6782,35.0835,35.4323,223500.0],["2017-07-05",35.4822,36.1799,35.1832,36.13,482700.0],["2017-07-06",35.6815,35.7812,35.1832,35.4822,407100.0],["2017-07-07",35.6815,36.8775,35.6815,36.8775,454400.0],["2017-07-10",36.728,37.2762,36.2297,36.3792,931200.0],["2017-07-11",36.3294,36.6782,36.0802,36.1799,679600.0],["2017-07-12",36.429,37.3261,36.2297,37.0769,720900.0],["2017-07-13",37.2762,37.4257,36.6284,37.0769,487300.0],["2017-07-14",37.2264,37.3261,36.2795,36.2795,566500.0],["2017-07-17",36.2297,36.429,35.6317,35.7313,708400.0],["2017-07-18",35.6815,35.9108,35.233,35.6815,695500.0],["2017-07-19",35.6815,35.9805,35.5818,35.8809,1663900.0],["2017-07-20",35.4323,35.5818,34.2662,34.6848,929800.0],["2017-07-21",34.8343,35.2828,34.336,34.8343,528200.0],["2017-07-24",34.7347,35.3825,34.2363,35.233,561000.0],["2017-07-25",35.2828,35.8809,34.8343,35.532,682100.0],["2017-07-26",35.7812,36.0802,35.4323,35.831,449400.0],["2017-07-27",36.0802,36.4789,34.8842,35.6815,577800.0],["2017-07-28",35.4323,35.7812,34.8343,35.0337,626600.0],["2017-07-31",35.0835,35.2828,34.2662,34.6848,553900.0],["2017-08-01",34.934,35.7114,34.7845,35.3825,1018400.0],["2017-08-02",35.6317,35.6317,34.3858,34.7845,1163100.0],["2017-08-03",38.8211,38.8211,33.9871,34.4356,1096200.0],["2017-08-04",34.4356,35.2828,34.4356,34.934,860800.0],["2017-08-07",34.8842,35.4822,34.8642,34.9838,551900.0],["2017-08-08",34.7845,35.831,34.5353,35.7812,537600.0],["2017-08-09",35.3825,42.9075,35.1832,38.6716,3159500.0],["2017-08-10",37.8742,38.5719,37.3261,37.5752,1207600.0],["2017-08-11",37.2264,38.4224,37.2264,38.1732,614100.0],["2017-08-14",38.5719,39.2696,38.1732,39.2198,547800.0],["2017-08-15",39.1699,39.2198,38.5719,39.0703,346400.0],["2017-08-16",39.3693,39.6184,38.9706,39.2696,408600.0],["2017-08-17",39.1201,39.5686,37.8742,38.0237,804100.0],["2017-08-18",37.8244,38.6218,37.7746,38.1234,431700.0],["2017-08-21",38.1732,38.3227,37.7746,38.0237,333100.0],["2017-08-22",37.3261,38.3726,37.2762,38.2231,707400.0],["2017-08-23",37.9739,39.2696,37.8244,38.8709,615700.0],["2017-08-24",39.1699,39.2696,38.2729,38.9706,677200.0],["2017-08-25",39.0703,39.2497,37.6749,37.7247,527500.0],["2017-08-28",37.9241,38.5719,37.9241,38.5221,725900.0],["2017-08-29",38.1732,40.0171,37.9739,39.5686,836300.0],["2017-08-30",39.5188,40.5653,39.2696,40.1666,618800.0],["2017-08-31",40.366,42.2597,40.366,42.2098,816900.0],["2017-09-01",42.16,42.5088,41.6617,42.2098,489500.0],["2017-09-05",42.0105,42.6384,41.6218,42.3095,337100.0],["2017-09-06",42.6583,42.7082,41.263,41.6118,543200.0],["2017-09-07",42.2098,42.5886,41.3626,42.5088,382000.0],["2017-09-08",42.3593,42.7082,41.9108,42.2098,647900.0],["2017-09-11",42.6583,42.8577,41.7613,42.4092,319500.0],["2017-09-12",42.5587,42.758,41.861,42.4092,367700.0],["2017-09-13",42.2597,42.459,41.562,41.6118,412800.0],["2017-09-14",41.4623,41.7613,40.7148,41.4125,442600.0],["2017-09-15",41.6617,41.7115,40.7148,41.4125,538500.0],["2017-09-18",41.4623,41.861,40.964,41.1633,604800.0],["2017-09-19",41.1633,41.7713,40.665,41.0138,353900.0],["2017-09-20",40.9141,41.1135,40.2165,40.5155,325400.0],["2017-09-21",40.5155,40.5155,38.6716,39.6683,874600.0],["2017-09-22",39.7181,40.3161,39.5686,39.7181,321500.0],["2017-09-25",39.4689,40.0171,38.5221,39.0703,357800.0],["2017-09-26",39.2696,39.2696,38.3227,38.8709,292400.0],["2017-09-27",39.1201,40.6151,39.1201,40.2663,473800.0],["2017-09-28",40.1168,40.4656,39.6683,40.0171,240800.0],["2017-09-29",40.1666,41.8112,40.067,41.6118,566000.0],["2017-10-02",42.4092,44.2032,41.861,43.8544,1487400.0],["2017-10-03",43.8045,44.5521,43.1069,44.0537,779500.0],["2017-10-04",43.9042,44.0537,43.2065,43.7547,464200.0],["2017-10-05",43.9042,43.954,42.8577,43.7547,415200.0],["2017-10-06",43.4059,44.7514,43.2564,44.6517,504600.0],["2017-10-09",44.6517,44.7016,43.954,44.2531,317500.0],["2017-10-10",44.8012,44.8012,42.9075,43.3062,492800.0],["2017-10-11",43.356,43.6052,42.9075,43.2564,411000.0],["2017-10-12",43.2564,43.6052,42.9574,43.2564,316800.0],["2017-10-13",43.5055,43.8544,43.2564,43.655,446000.0],["2017-10-16",43.8544,43.8942,42.459,42.6085,464200.0],["2017-10-17",42.6085,42.9075,42.2597,42.3095,323800.0],["2017-10-18",42.459,42.6085,40.964,41.2131,616500.0],["2017-10-19",41.1135,41.5122,40.2165,40.8145,466000.0],["2017-10-20",41.263,42.5587,41.263,42.4092,458000.0],["2017-10-23",42.2597,42.459,41.2131,41.6617,439000.0],["2017-10-24",41.861,42.3095,41.3627,41.3627,380000.0],["2017-10-25",41.3128,43.057,40.7646,40.964,639500.0],["2017-10-26",41.1633,41.6617,41.0138,41.3128,340600.0],["2017-10-27",41.562,42.459,41.562,42.16,433000.0],["2017-10-30",42.0105,42.0105,40.8145,41.4125,389800.0],["2017-10-31",41.6617,42.16,41.3626,42.0105,469800.0],["2017-11-01",42.3593,42.5587,41.6118,42.2597,302800.0],["2017-11-02",41.9108,43.2065,41.8112,42.9574,298200.0],["2017-11-03",42.9075,44.3527,42.7082,43.9042,350000.0],["2017-11-06",44.0537,44.3527,43.655,44.1035,308400.0],["2017-11-07",44.3527,44.3527,43.5055,44.1534,360500.0],["2017-11-08",43.9042,43.954,41.9607,43.5055,976000.0],["2017-11-09",44.7016,47.7913,44.7016,47.3926,1229300.0],["2017-11-10",47.3428,47.3428,45.1301,45.9973,644400.0],["2017-11-13",45.1999,46.2265,44.0537,45.8478,428000.0],["2017-11-14",45.7979,47.0438,45.7979,46.8444,365900.0],["2017-11-15",46.3959,46.4458,45.6883,46.2464,296100.0],["2017-11-16",46.6949,47.6717,46.4956,47.0438,460800.0],["2017-11-17",46.8943,47.9906,46.7448,47.8411,769100.0],["2017-11-20",47.6418,48.5887,47.1435,48.489,574200.0],["2017-11-21",47.9906,48.9375,47.5421,48.5388,631300.0],["2017-11-22",48.489,48.5887,47.0936,48.1401,337700.0],["2017-11-24",48.489,48.8877,48.1401,48.5388,245100.0],["2017-11-27",48.7382,48.7382,47.592,48.0903,540100.0],["2017-11-28",48.3395,49.6352,47.9408,49.4857,511300.0],["2017-11-29",49.5853,49.7847,47.1933,47.3428,647500.0],["2017-11-30",47.7415,48.2398,46.4458,46.994,531700.0],["2017-12-01",46.8444,47.1933,44.5521,46.0969,519300.0],["2017-12-04",46.7946,47.1435,43.8544,43.8544,598400.0],["2017-12-05",43.8544,44.8511,43.7049,43.8544,555400.0],["2017-12-06",43.8045,45.4989,43.8045,45.1999,548300.0],["2017-12-07",45.1501,48.3893,45.1501,48.0405,1021000.0],["2017-12-08",48.5887,48.7182,47.3926,48.1401,478900.0],["2017-12-11",48.0405,48.788,46.7946,47.3926,455600.0],["2017-12-12",46.3959,47.1933,45.8976,46.4458,624700.0],["2017-12-13",46.5454,49.0372,46.5454,47.9408,441400.0],["2017-12-14",47.9906,48.5388,47.2431,47.3926,438600.0],["2017-12-15",47.6916,49.0372,47.4425,48.788,684700.0],["2017-12-18",49.1867,49.685,48.8378,49.1867,411900.0],["2017-12-19",48.9375,49.0372,47.2431,47.5421,398700.0],["2017-12-20",47.7415,48.489,46.6949,48.0405,298500.0],["2017-12-21",48.0903,48.4392,47.3229,47.7913,276400.0],["2017-12-22",47.4425,47.6418,46.994,47.5421,184800.0],["2017-12-26",47.3428,48.6883,47.3428,48.6883,227600.0],["2017-12-27",48.788,48.8378,47.9408,48.1401,159700.0],["2017-12-28",48.2896,48.3195,47.7913,48.2398,161100.0],["2017-12-29",48.3893,49.2365,48.19,48.2398,328800.0],["2018-01-02",48.6385,48.788,46.9441,47.6418,440600.0],["2018-01-03",47.6418,48.3893,47.4923,47.8411,369300.0],["2018-01-04",48.2398,48.5388,46.1966,47.1435,598500.0],["2018-01-05",47.3926,47.9408,46.5454,47.3926,395600.0],["2018-01-08",47.293,48.5388,46.6949,48.489,296100.0],["2018-01-09",48.5388,49.2863,48.1401,48.6385,314400.0],["2018-01-10",48.2398,49.4358,48.0405,49.1368,338200.0],["2018-01-11",49.2365,51.8279,49.1966,51.4292,653400.0],["2018-01-12",51.5289,52.4259,51.2797,52.1767,546300.0],["2018-01-16",52.7748,54.0206,50.3827,50.4824,550200.0],["2018-01-17",50.8312,51.3296,50.1834,51.3296,285500.0],["2018-01-18",51.2797,53.3728,50.9408,53.0239,305900.0],["2018-01-19",53.0239,54.0705,52.7748,53.9708,448400.0],["2018-01-22",54.3196,55.0173,52.6253,53.6718,427800.0],["2018-01-23",53.5223,53.7714,52.8744,53.2731,346100.0],["2018-01-24",53.5721,53.8711,52.4757,52.4757,404100.0],["2018-01-25",52.8246,53.5223,52.2565,53.0738,488600.0],["2018-01-26",53.9209,55.416,53.1734,55.2665,676800.0],["2018-01-29",54.9675,55.9642,53.2532,53.3229,347200.0],["2018-01-30",52.5754,54.519,52.1867,54.2698,356900.0],["2018-01-31",54.9176,55.2764,54.0705,54.1203,202400.0],["2018-02-01",53.8711,54.9675,53.4226,54.1701,228900.0],["2018-02-02",53.7216,54.0705,52.6751,52.9741,232900.0],["2018-02-05",52.3262,53.4724,50.1834,50.582,539300.0],["2018-02-06",49.2365,51.7282,47.4923,51.5289,515200.0],["2018-02-07",51.5787,53.3728,51.4292,52.5256,567900.0],["2018-02-08",52.7249,53.2233,51.18,52.1269,715500.0],["2018-02-09",52.6751,53.0638,49.386,51.8777,615800.0],["2018-02-12",52.1767,54.0206,51.7781,53.1734,633000.0],["2018-02-13",57.0605,58.5057,55.3662,56.9609,1291600.0],["2018-02-14",57.0605,58.6552,56.6618,57.6585,1110700.0],["2018-02-15",57.808,61.6951,57.21,61.5456,1383400.0],["2018-02-16",61.4958,63.3895,61.3064,62.8912,1046800.0],["2018-02-20",62.4426,65.5324,62.323,64.5855,1653300.0],["2018-02-21",63.9875,64.6852,61.9443,62.044,1321200.0],["2018-02-22",62.2433,62.8413,61.4958,62.0938,630500.0],["2018-02-23",62.5922,63.0905,61.6951,63.0905,466000.0],["2018-02-26",63.5888,64.0673,63.1702,63.24,496300.0],["2018-02-27",63.1902,64.6354,62.5922,63.7882,532200.0],["2018-02-28",63.5888,64.6852,62.4427,62.4427,764200.0],["2018-03-01",62.4427,63.24,60.6486,62.3928,2681500.0],["2018-03-02",61.9941,63.7384,61.8446,63.539,984100.0],["2018-03-05",63.4393,65.034,63.0905,64.5855,888700.0],["2018-03-06",64.7849,64.7849,62.8413,64.4859,849900.0],["2018-03-07",63.9875,65.9311,63.9676,65.5822,774600.0],["2018-03-08",65.7816,66.3796,65.3829,65.8314,566500.0],["2018-03-09",66.4294,67.0773,64.9842,66.3298,1091100.0],["2018-03-12",66.4792,67.3763,66.1304,66.9278,518900.0],["2018-03-13",67.2766,67.4759,65.1337,65.8812,677800.0],["2018-03-14",66.0307,68.3231,65.7816,67.8248,676400.0],["2018-03-15",67.8248,68.373,67.1271,67.8746,518700.0],["2018-03-16",68.4726,68.6221,67.6254,68.1238,572500.0],["2018-03-19",67.7749,68.074,65.2832,67.1271,424000.0],["2018-03-20",67.2766,68.7218,67.1271,68.3231,345900.0],["2018-03-21",68.5225,69.3696,67.7749,68.2234,513400.0],["2018-03-22",67.4759,68.7716,66.7783,66.8779,465100.0],["2018-03-23",67.0274,67.7251,65.7317,65.7317,396900.0],["2018-03-26",66.9776,68.074,66.6786,67.5756,597000.0],["2018-03-27",67.8248,68.5723,64.8347,65.2832,550300.0],["2018-03-28",65.1836,65.1836,61.147,61.745,1214800.0],["2018-03-29",62.2433,63.8879,61.1968,63.2898,785300.0],["2018-04-02",62.7915,63.7184,61.3463,61.6453,508400.0],["2018-04-03",62.2433,63.5888,61.8945,63.539,681700.0],["2018-04-04",62.1935,65.034,61.4958,64.735,692500.0],["2018-04-05",65.4825,65.5623,64.0872,64.436,714200.0],["2018-04-06",63.9377,65.1337,62.9908,63.3895,732200.0],["2018-04-09",64.0872,65.6321,63.3397,63.7882,702700.0],["2018-04-10",64.735,66.2799,63.2898,65.4327,764200.0],["2018-04-11",65.0839,66.1304,64.5556,65.4826,516800.0],["2018-04-12",65.9311,67.8746,65.4327,67.1271,676400.0],["2018-04-13",67.4261,67.4261,65.2334,65.9311,677300.0],["2018-04-16",66.3796,67.3763,65.5324,66.3796,492600.0],["2018-04-17",66.8281,68.9211,66.2301,68.4726,857900.0],["2018-04-18",68.971,69.0706,67.7251,68.8215,688800.0],["2018-04-19",68.4228,68.7218,67.5258,67.6753,341800.0],["2018-04-20",67.2268,68.0241,66.7783,66.8779,541700.0],["2018-04-23",67.2766,68.074,66.1802,66.7284,265500.0],["2018-04-24",67.1271,68.373,64.8347,65.6819,491200.0],["2018-04-25",65.6819,65.8314,63.7384,64.9842,422000.0],["2018-04-26",65.6321,67.4261,65.4826,66.4792,298500.0],["2018-04-27",66.9278,67.4759,64.8347,67.1769,443300.0],["2018-04-30",67.3763,67.8248,66.0806,66.8281,483600.0],["2018-05-01",66.4792,67.8746,66.1802,67.8248,375500.0],["2018-05-02",67.8248,69.7185,67.7749,69.1205,466400.0],["2018-05-03",68.8215,71.8614,68.074,69.4195,552200.0],["2018-05-04",69.1205,69.7185,67.8746,69.0208,423300.0],["2018-05-07",69.569,71.363,68.971,70.8148,364300.0],["2018-05-08",70.6155,71.5624,69.9178,71.4627,271300.0],["2018-05-09",73.0574,73.3564,70.9644,72.9577,575500.0],["2018-05-10",75.4993,80.9312,75.3,76.9445,1522500.0],["2018-05-11",77.1438,77.1438,73.3564,74.9511,827100.0],["2018-05-14",75.0508,75.7983,74.0043,74.5524,918000.0],["2018-05-15",73.7053,74.3531,71.4627,73.3564,647400.0],["2018-05-16",73.5059,75.8481,73.2069,75.2501,760600.0],["2018-05-17",75.2501,77.3432,75.1804,76.6455,650000.0],["2018-05-18",76.3963,78.29,76.3963,76.3963,608100.0],["2018-05-21",76.7452,76.9644,74.0541,74.1538,651600.0],["2018-05-22",73.3564,73.9046,72.3597,72.4594,1134300.0],["2018-05-23",71.8614,72.5591,71.2135,72.5092,653100.0],["2018-05-24",72.1105,74.2036,72.1105,73.7551,415500.0],["2018-05-25",73.6056,74.6023,73.0076,73.9046,381300.0],["2018-05-29",73.6554,74.9511,73.3564,74.6023,414500.0],["2018-05-30",75.1006,76.795,75.1006,75.6986,400600.0],["2018-05-31",75.599,76.2468,75.3,75.4993,415900.0],["2018-06-01",76.0973,76.496,75.1006,75.9478,441000.0],["2018-06-04",76.496,76.8947,75.7485,76.7452,598000.0],["2018-06-05",76.9445,78.9877,76.7452,78.7385,561900.0],["2018-06-06",78.9877,79.6356,77.5923,77.5923,847200.0],["2018-06-07",77.4927,77.6721,73.1571,73.9544,506500.0],["2018-06-08",73.9544,74.8016,72.8082,74.6521,521100.0],["2018-06-11",74.7518,75.1505,74.0043,74.5026,366100.0],["2018-06-12",74.7518,76.9445,74.7518,76.795,529000.0],["2018-06-13",76.795,77.8614,76.3465,77.5923,728100.0],["2018-06-14",77.5923,78.6887,77.1438,77.6422,509200.0],["2018-06-15",77.393,78.4894,76.795,78.1405,846900.0],["2018-06-18",77.8914,80.4329,77.4927,80.0841,803500.0],["2018-06-19",79.6356,79.6356,76.4461,76.7452,1040900.0],["2018-06-20",77.5425,79.9844,76.8448,76.8448,776400.0],["2018-06-21",76.8448,77.8914,74.6023,74.7019,911500.0],["2018-06-22",74.8016,74.8016,71.6122,72.1105,5351400.0],["2018-06-25",71.7119,71.7119,67.5258,69.1205,1346900.0],["2018-06-26",69.4195,71.3132,68.5225,69.9178,1159900.0],["2018-06-27",70.4162,71.0939,67.7251,67.8248,1128200.0],["2018-06-28",67.7749,70.8647,67.3763,70.6155,1049200.0],["2018-06-29",70.8647,71.3132,69.6188,70.1172,802100.0],["2018-07-02",70.765,71.363,69.1205,71.3132,941000.0],["2018-07-03",71.8614,72.1604,70.167,70.765,294500.0],["2018-07-05",71.2634,72.1105,70.8149,71.5125,1326700.0],["2018-07-06",71.5125,74.8315,70.7351,74.7019,930300.0],["2018-07-09",74.7518,75.7485,73.0076,74.1538,694600.0],["2018-07-10",74.3033,75.2501,73.7551,74.4528,1017300.0],["2018-07-11",73.5059,75.4295,73.3066,74.1538,662900.0],["2018-07-12",75.001,78.888,74.7019,78.4894,1094200.0],["2018-07-13",78.6887,79.3864,77.3432,78.3897,602400.0],["2018-07-16",78.3897,79.0874,77.991,78.589,575300.0],["2018-07-17",78.3897,81.8283,77.8914,81.4794,739100.0],["2018-07-18",81.4794,82.8748,80.7319,82.7253,1069500.0],["2018-07-19",82.825,83.6722,81.8781,82.526,929600.0],["2018-07-20",82.2768,82.9246,81.1804,81.2801,422100.0],["2018-07-23",81.2303,82.0276,80.0841,81.2303,841300.0],["2018-07-24",81.9778,81.9778,78.2402,79.1372,849700.0],["2018-07-25",79.1372,81.8283,78.7884,81.2801,608900.0],["2018-07-26",80.5824,82.5758,79.8947,81.9778,407000.0],["2018-07-27",82.4263,82.7253,78.9379,79.7352,909700.0],["2018-07-30",79.3864,79.7352,72.6089,73.5558,1445800.0],["2018-07-31",73.7053,74.4528,71.2634,73.5059,1786600.0],["2018-08-01",73.5059,76.5458,73.5059,76.197,1893000.0],["2018-08-02",76.197,78.7884,76.0475,78.7884,917100.0],["2018-08-03",79.1871,79.5359,76.9943,79.2867,1748500.0],["2018-08-06",79.2369,81.3798,78.7884,81.1306,1573200.0],["2018-08-07",88.4064,89.752,85.6655,86.7121,1828400.0],["2018-08-08",85.7652,87.6091,85.0675,86.7619,833600.0],["2018-08-09",86.9114,88.5559,86.443,86.7619,1145300.0],["2018-08-10",86.0144,88.7553,85.1672,87.3101,523500.0],["2018-08-13",87.4097,88.5061,86.9114,87.4596,559600.0],["2018-08-14",87.7088,89.4031,86.5127,89.3035,654900.0],["2018-08-15",88.5559,89.4031,86.3134,88.3566,967200.0],["2018-08-16",89.2536,89.6523,87.7586,88.8051,357100.0],["2018-08-17",88.9048,89.2835,87.9081,89.0045,340600.0],["2018-08-20",89.1041,89.5526,87.7088,89.0543,393600.0],["2018-08-21",88.1074,90.8483,87.8084,89.453,839500.0],["2018-08-22",89.453,90.5493,88.5061,90.3998,465400.0],["2018-08-23",90.2005,92.1241,90.0011,90.35,717700.0],["2018-08-24",91.6955,95.2836,90.8483,93.2902,882200.0],["2018-08-27",93.9879,93.9879,92.3932,92.9414,456000.0],["2018-08-28",93.6391,93.7188,92.0444,93.4397,394300.0],["2018-08-29",93.9381,94.9846,93.6391,93.6391,381600.0],["2018-08-30",93.1407,94.6358,91.845,92.144,1032200.0],["2018-08-31",91.6955,93.5892,91.4463,92.8417,654900.0],["2018-09-04",92.8417,94.7354,91.845,94.2869,638900.0],["2018-09-05",94.8849,95.1839,89.9015,92.2935,735400.0],["2018-09-06",91.9945,93.3401,90.8982,93.041,458900.0],["2018-09-07",92.8417,96.3301,91.845,93.5892,663900.0],["2018-09-10",94.2371,96.3301,93.1905,95.9813,552700.0],["2018-09-11",95.5328,97.3268,94.9348,95.8816,585100.0],["2018-09-12",96.2305,96.5295,93.9381,96.5295,534200.0],["2018-09-13",96.38,97.8252,93.6391,94.7354,715100.0],["2018-09-14",94.6856,96.4796,94.566,95.3833,588800.0],["2018-09-17",94.7852,94.9846,90.8483,91.3965,738500.0],["2018-09-18",91.6955,93.9879,91.6955,93.1906,699800.0],["2018-09-19",93.1905,93.5892,88.1074,90.2503,700100.0],["2018-09-20",90.35,91.5958,89.6523,90.948,568200.0],["2018-09-21",91.546,91.7952,89.0045,89.5028,756300.0],["2018-09-24",88.6556,91.247,87.0609,90.6988,615200.0],["2018-09-25",90.8483,93.3201,90.5992,92.9414,1017800.0],["2018-09-26",93.5892,93.968,91.546,92.6424,751100.0],["2018-09-27",92.6922,94.3367,92.5427,93.7387,498900.0],["2018-09-28",93.6391,94.3367,92.0942,92.742,743900.0],["2018-10-01",93.4497,93.8484,89.5227,90.0709,943500.0],["2018-10-02",89.6822,89.8417,86.5327,86.732,1268200.0],["2018-10-03",87.4297,88.855,86.1539,87.8284,928200.0],["2018-10-04",87.5692,87.6988,83.4429,84.5692,937600.0],["2018-10-05",84.609,86.4629,81.6887,83.9114,759300.0],["2018-10-08",83.0642,83.0642,78.2502,80.4329,1582300.0],["2018-10-09",80.1339,83.2934,79.7253,81.5193,1113900.0],["2018-10-10",80.7319,81.4196,75.1704,76.2269,1820400.0],["2018-10-11",75.9079,77.4329,74.1837,74.7518,1919100.0],["2018-10-12",78.4894,80.7319,77.4728,79.815,1265600.0],["2018-10-15",79.8748,80.9612,77.7618,79.8847,1016700.0],["2018-10-16",81.4296,83.0642,80.3332,82.0177,951100.0],["2018-10-17",83.7419,83.7419,80.1439,81.0608,789300.0],["2018-10-18",80.3631,81.5293,77.2734,78.2402,618000.0],["2018-10-19",78.5591,79.6754,75.2601,75.2601,905500.0],["2018-10-22",76.3365,78.6488,74.3332,77.9312,1743400.0],["2018-10-23",75.9976,77.7618,75.3498,77.3531,500400.0],["2018-10-24",77.1837,78.8083,71.1338,71.2634,751000.0],["2018-10-25",72.1404,75.3598,71.4826,74.7617,800200.0],["2018-10-26",72.1006,74.2335,70.1471,72.0308,600000.0],["2018-10-29",73.6554,75.1604,69.3696,70.8746,1340400.0],["2018-10-30",70.6554,74.4129,69.3896,74.0242,1206500.0],["2018-10-31",76.177,78.609,75.4694,77.4727,1023700.0],["2018-11-01",77.7917,79.5758,75.4495,79.207,748100.0],["2018-11-02",79.5259,80.8117,76.6156,76.7551,996800.0],["2018-11-05",76.0674,76.8448,73.3863,74.7119,1256800.0],["2018-11-06",78.0409,79.7253,72.888,75.589,2306000.0],["2018-11-07",76.8448,84.7187,76.8448,84.2004,1990700.0],["2018-11-08",84.2502,86.4529,82.7353,85.9346,2044300.0],["2018-11-09",84.619,84.9778,80.5525,83.403,2242000.0],["2018-11-12",82.217,83.3732,74.5425,75.2003,2112800.0],["2018-11-13",75.579,77.5026,73.6953,74.9013,830700.0],["2018-11-14",76.0674,76.7452,73.5857,74.0342,1140000.0],["2018-11-15",73.5856,77.0541,72.6787,76.805,1163500.0],["2018-11-16",75.9877,77.3631,74.1837,76.1471,855300.0],["2018-11-19",77.2933,79.3764,68.2733,68.6321,1129800.0],["2018-11-20",65.951,71.662,64.1968,68.6819,1555400.0],["2018-11-21",68.7417,71.8813,68.2235,71.1737,1022400.0],["2018-11-23",70.1271,72.1903,69.8481,71.4727,181000.0],["2018-11-26",73.2268,76.6555,72.1305,75.7186,1436500.0],["2018-11-27",75.0608,75.8581,74.074,74.6122,606000.0],["2018-11-28",76.3266,79.207,75.6089,78.6987,1529100.0],["2018-11-29",78.3299,80.4927,77.1239,79.6256,925700.0],["2018-11-30",80.0043,83.7619,79.7253,82.6256,1275500.0],["2018-12-03",85.4064,86.9214,82.3266,84.2403,1542100.0],["2018-12-04",82.825,84.5692,79.805,80.1239,693900.0],["2018-12-06",77.0641,82.3167,76.4362,82.0276,759800.0],["2018-12-07",81.4196,82.7353,77.6721,79.516,791800.0],["2018-12-10",78.9478,83.4031,78.9478,83.2236,947000.0],["2018-12-11",84.7187,85.9845,83.6323,84.9778,1656200.0],["2018-12-12",86.3632,88.3666,85.6855,86.3034,1236600.0],["2018-12-13",86.6722,86.6722,84.1904,84.8881,627300.0],["2018-12-14",83.124,85.2469,81.2402,82.1971,890000.0],["2018-12-17",81.0509,81.5392,76.8548,77.2335,800600.0],["2018-12-18",78.7585,81.3598,78.4993,79.815,1576400.0],["2018-12-19",79.8349,83.5625,79.1173,80.0841,928400.0],["2018-12-20",79.7851,80.403,71.682,74.6421,1240200.0],["2018-12-21",74.8913,75.3996,70.755,71.2733,1056500.0],["2018-12-24",70.3564,72.2601,69.6089,70.177,420400.0],["2018-12-26",70.8149,77.7319,70.8149,77.4329,959600.0],["2018-12-27",75.3598,78.4595,74.084,78.4395,693500.0],["2018-12-28",78.8681,81.1206,77.0641,79.1572,787300.0],["2018-12-31",80.3931,82.1771,79.8748,82.1672,777400.0],["2019-01-02",79.7352,81.3798,77.1438,80.712,674800.0],["2019-01-03",78.9977,80.2934,77.5425,78.1605,630000.0],["2019-01-04",79.6555,82.9246,78.7485,81.898,834300.0],["2019-01-07",82.8549,87.5991,82.6655,86.3234,972000.0],["2019-01-08",87.2602,88.3267,85.4263,88.0775,597500.0],["2019-01-09",89.134,89.2038,86.9214,87.1107,507800.0],["2019-01-10",85.8549,87.8583,85.0077,86.8915,714500.0],["2019-01-11",86.134,87.9579,85.4263,86.6224,724700.0],["2019-01-14",85.815,85.815,83.2535,84.6688,850200.0],["2019-01-15",84.8184,87.0908,84.8184,86.7719,421500.0],["2019-01-16",87.041,88.4064,85.6456,86.8117,609100.0],["2019-01-17",86.8317,88.2868,85.9446,87.8483,695200.0],["2019-01-18",89.134,91.9447,88.8948,90.948,799900.0],["2019-01-22",89.9613,90.6789,87.3599,88.4862,527100.0],["2019-01-23",89.5327,91.0576,88.0377,88.4862,414900.0],["2019-01-24",88.9646,89.9712,87.9579,88.9745,627300.0],["2019-01-25",90.0011,91.6158,89.3832,91.1972,666100.0],["2019-01-28",89.4729,89.6722,87.948,88.3765,428200.0],["2019-01-29",88.2071,88.7054,86.1739,86.3832,509300.0],["2019-01-30",87.7685,89.3134,86.722,89.0144,461600.0],["2019-01-31",89.1739,92.6623,88.7254,92.1341,849700.0],["2019-02-01",92.2238,94.257,91.3666,94.1075,685700.0],["2019-02-04",94.4165,96.5095,93.9979,95.7421,889200.0],["2019-02-05",96.4198,97.0776,95.5328,96.1607,926000.0],["2019-02-06",96.6291,96.9879,94.865,96.071,1026300.0],["2019-02-07",94.566,96.7886,93.9181,96.6391,926100.0],["2019-02-08",95.4132,100.7355,95.0245,100.5661,1260300.0],["2019-02-11",101.5628,103.1475,99.1906,99.5395,1808800.0],["2019-02-12",108.8884,109.4765,104.1541,105.5595,2864000.0],["2019-02-13",105.5296,106.297,102.101,102.7687,834900.0],["2019-02-14",102.0611,104.0146,100.7654,103.4963,1003400.0],["2019-02-15",104.0943,104.5528,102.679,104.3236,661800.0],["2019-02-19",103.9648,105.3402,103.2472,103.6558,799900.0],["2019-02-20",104.2438,104.513,102.4299,103.5561,1045100.0],["2019-02-21",102.2903,104.1242,101.4431,103.7455,1274100.0],["2019-02-22",104.5229,106.0778,104.2239,105.5894,519300.0],["2019-02-25",106.297,106.606,104.9814,105.3003,531800.0],["2019-02-26",104.8518,106.008,104.0046,105.0113,659400.0],["2019-02-27",104.7821,105.5894,104.1541,105.2106,328000.0],["2019-02-28",105.1508,105.7987,104.0943,104.9415,670200.0],["2019-03-01",106.0279,106.1176,103.885,105.4,688600.0],["2019-03-04",105.7688,106.1176,100.0876,103.2173,1728300.0],["2019-03-05",103.2372,104.4033,101.7422,103.9747,712300.0],["2019-03-06",103.885,104.8518,101.174,101.9116,509000.0],["2019-03-07",102.0013,103.3867,100.9747,101.2438,1081100.0],["2019-03-08",99.4199,102.1707,97.865,101.5528,720600.0],["2019-03-11",102.5594,105.1409,102.2405,104.2139,973600.0],["2019-03-12",104.6525,105.3203,103.0179,104.6724,669700.0],["2019-03-13",105.1508,106.7655,104.493,105.4399,386500.0],["2019-03-14",106.008,107.8419,105.5495,106.1774,516600.0],["2019-03-15",106.1974,107.2838,105.0013,105.8386,584000.0],["2019-03-18",105.699,107.3834,104.7023,105.9781,513400.0],["2019-03-19",106.1575,107.5927,103.1874,107.3834,1281700.0],["2019-03-20",107.1442,108.9981,106.1974,107.3137,524600.0],["2019-03-21",107.0146,111.3303,106.5761,111.2007,708300.0],["2019-03-22",110.3835,110.7622,106.2372,106.2372,546100.0],["2019-03-25",105.2505,106.5263,103.1375,105.9482,528800.0],["2019-03-26",107.5329,108.8486,106.0778,107.8319,643200.0],["2019-03-27",107.6426,108.9183,103.8551,105.6691,513500.0],["2019-03-28",105.8286,108.3801,105.6492,107.1342,377900.0],["2019-03-29",107.9615,108.8785,106.5063,107.4432,643000.0],["2019-04-01",109.0479,110.1243,106.5063,108.9682,637900.0],["2019-04-02",108.8685,109.8353,106.9249,109.6758,594400.0],["2019-04-03",110.6326,111.5297,109.4167,110.224,631500.0],["2019-04-04",110.3635,111.1509,103.586,104.3933,2003000.0],["2019-04-05",104.9216,106.895,104.6525,105.998,1441200.0],["2019-04-08",105.2605,105.5296,100.9946,102.988,1461500.0],["2019-04-09",101.9614,103.307,101.6923,102.9282,1298300.0],["2019-04-10",102.7189,104.184,101.7222,102.9482,1198400.0],["2019-04-11",103.6957,105.5595,101.7421,105.2505,744800.0],["2019-04-12",105.3502,105.9681,103.905,105.3801,993900.0],["2019-04-15",105.4299,106.8651,104.802,105.9083,392200.0],["2019-04-16",106.4067,107.3535,104.4133,104.8319,830600.0],["2019-04-17",105.41,105.6293,102.2804,103.8651,1089000.0],["2019-04-18",103.1575,105.1708,101.1541,105.1508,797200.0],["2019-04-22",104.503,108.2904,104.4831,108.0213,648900.0],["2019-04-23",108.6592,111.1509,108.1509,110.9416,966300.0],["2019-04-24",111.6094,112.8652,110.9316,111.2306,551400.0],["2019-04-25",112.0081,113.6127,110.822,112.7855,656800.0],["2019-04-26",112.8054,114.9882,111.6293,114.9782,407700.0],["2019-04-29",115.5064,116.6128,115.1277,115.6261,1107900.0],["2019-04-30",115.327,116.1543,114.45,115.9849,516100.0],["2019-05-01",116.8221,117.0713,114.3802,114.4898,610000.0],["2019-05-02",114.4599,116.2141,113.1343,115.1078,807600.0],["2019-05-03",116.2241,119.0646,114.8387,119.0646,987800.0],["2019-05-06",114.7689,120.8786,114.3304,120.6593,1752100.0],["2019-05-07",117.9583,118.4766,114.0712,117.759,2362400.0],["2019-05-08",117.5098,120.0115,117.3204,117.6593,801100.0],["2019-05-09",116.3237,123.5697,115.7157,122.5132,1313100.0],["2019-05-10",121.6361,123.2906,118.7058,122.3238,839700.0],["2019-05-13",118.8055,119.5729,115.0579,115.3669,1234000.0],["2019-05-14",116.6427,118.2872,115.4466,117.7988,1377300.0],["2019-05-15",116.4633,120.2009,116.4633,118.7457,561700.0],["2019-05-16",119.8221,124.7059,118.7557,124.1777,1304600.0],["2019-05-17",122.7624,124.8554,122.6527,123.1511,470300.0],["2019-05-20",121.2574,122.0946,119.1444,120.5896,802800.0],["2019-05-21",120.5597,123.2906,120.3304,122.0647,716600.0],["2019-05-22",121.4667,123.9085,121.2574,122.1643,829500.0],["2019-05-23",120.6294,120.6793,116.8719,118.9151,600600.0],["2019-05-24",119.6726,122.2341,119.6726,121.3172,663900.0],["2019-05-28",121.7158,123.8089,120.5497,121.7557,563300.0],["2019-05-29",120.3603,121.0979,118.1377,118.7058,510300.0],["2019-05-30",119.3537,121.7657,119.0248,120.3603,509700.0],["2019-05-31",118.2374,121.1577,118.048,119.4533,442800.0],["2019-06-03",119.2839,120.2906,112.2971,113.9018,717000.0],["2019-06-04",115.3071,117.8586,114.6194,117.7091,861500.0],["2019-06-05",119.0148,119.7723,116.7423,119.2839,592900.0],["2019-06-06",119.1942,121.5663,117.6792,121.2474,350000.0],["2019-06-07",121.4069,123.7889,120.5597,121.8354,579900.0],["2019-06-10",124.1478,126.5797,122.3338,122.4932,649900.0],["2019-06-11",123.3205,124.4468,116.6227,118.357,684300.0],["2019-06-12",118.357,118.7457,115.9749,117.4201,673800.0],["2019-06-13",117.9583,118.4965,115.0978,117.7689,859400.0],["2019-06-14",117.46,117.9284,115.2473,117.6493,476800.0],["2019-06-17",117.7889,120.0813,116.4932,116.5629,646200.0],["2019-06-18",118.646,119.8022,117.4002,117.4699,477900.0],["2019-06-19",118.1078,118.8852,115.4965,117.2905,771700.0],["2019-06-20",119.2241,121.2075,118.666,119.3138,514400.0],["2019-06-21",118.8155,118.8952,114.3005,114.3104,813900.0],["2019-06-24",115.3868,115.3868,112.038,113.3436,962900.0],["2019-06-25",112.9848,114.2905,109.9748,110.7921,1151900.0],["2019-06-26",111.3901,113.7224,110.234,110.5529,623800.0],["2019-06-27",111.5197,114.9483,111.3503,114.0712,1161700.0],["2019-06-28",114.0911,115.048,112.3071,114.5397,1220700.0],["2019-07-01",117.141,117.3105,115.1277,115.4566,547900.0],["2019-07-02",115.4168,115.4267,113.1443,114.43,624200.0],["2019-07-03",115.1476,116.9915,114.0114,115.7656,517500.0],["2019-07-05",114.8088,118.2972,114.121,117.759,459400.0],["2019-07-08",117.3902,120.8487,116.6327,119.2839,739700.0],["2019-07-09",119.5032,121.5763,118.7557,121.5763,715400.0],["2019-07-10",122.862,125.5132,121.6461,121.9849,719900.0],["2019-07-11",122.5929,122.9617,120.5098,121.965,348300.0],["2019-07-12",122.3338,123.5198,121.2574,122.563,401900.0],["2019-07-15",122.9916,123.8288,121.7956,122.9218,671000.0],["2019-07-16",123.1909,124.3371,121.1876,121.3072,426200.0],["2019-07-17",121.3471,124.4966,121.1776,123.3105,458800.0],["2019-07-18",122.7922,124.4268,122.1444,123.0514,397800.0],["2019-07-19",123.8089,124.5763,120.5896,120.6095,323300.0],["2019-07-22",120.9484,121.965,120.5098,120.5796,376400.0],["2019-07-23",121.5962,121.5962,118.6161,120.1211,565200.0],["2019-07-24",119.254,124.8056,119.254,124.5265,609700.0],["2019-07-25",123.8986,124.1079,122.3437,122.5929,656200.0],["2019-07-26",123.8189,127.5863,123.6693,126.9684,780800.0],["2019-07-29",126.9584,127.7558,122.3138,125.7325,1258400.0],["2019-07-30",137.5233,145.8955,136.1977,139.6463,3484700.0],["2019-07-31",139.5466,144.7593,139.2675,141.5101,1382000.0],["2019-08-01",141.2211,143.9919,139.3572,140.5134,992600.0],["2019-08-02",139.7759,141.6995,138.1413,139.8257,713600.0],["2019-08-05",135.1413,135.3406,129.4601,130.8954,1271600.0],["2019-08-06",132.8389,134.5532,130.7558,132.2309,783700.0],["2019-08-07",130.0581,135.5897,128.6329,134.922,880800.0],["2019-08-08",136.9353,139.5964,135.9984,139.3273,785500.0],["2019-08-09",138.4403,140.045,138.0516,139.3772,413500.0],["2019-08-12",138.3905,139.5367,136.2177,138.0117,323300.0],["2019-08-13",137.5433,141.0616,137.5433,140.4436,784600.0],["2019-08-14",137.8124,138.4004,135.4502,137.6131,462000.0],["2019-08-15",138.2011,139.5366,136.5864,138.7393,535300.0],["2019-08-16",140.3041,141.6795,138.1512,138.1512,528800.0],["2019-08-19",140.5333,141.251,137.035,138.1114,1236400.0],["2019-08-20",138.2409,138.819,136.9951,137.1047,494900.0],["2019-08-21",137.4835,141.9985,136.7061,139.4769,857100.0],["2019-08-22",139.6961,142.0882,137.7725,141.839,526100.0],["2019-08-23",141.9785,144.6198,139.417,141.0317,740200.0],["2019-08-26",142.3772,142.8756,140.5333,142.6164,456200.0],["2019-08-27",143.5732,145.8955,140.2044,142.2875,495300.0],["2019-08-28",141.1513,141.8689,138.2708,140.8224,365800.0],["2019-08-29",142.1281,143.8124,141.3606,142.1281,515700.0],["2019-08-30",142.9055,142.9055,138.5001,140.6629,574000.0],["2019-09-03",139.9851,142.0284,139.3074,140.324,345500.0],["2019-09-04",141.6496,142.4669,140.5931,140.8922,389300.0],["2019-09-05",140.8124,141.4304,137.6529,140.045,615000.0],["2019-09-06",139.9852,139.9852,134.7226,135.1612,769500.0],["2019-09-09",135.5001,135.5001,125.4335,131.1545,1644100.0],["2019-09-10",129.2707,129.809,122.9717,123.6494,1539700.0],["2019-09-11",123.3404,126.2308,122.0946,123.7092,1021300.0],["2019-09-12",126.9784,130.5465,126.5498,126.9385,1099400.0],["2019-09-13",125.5132,126.9186,123.0913,126.7292,877800.0],["2019-09-16",125.2042,127.8056,124.5863,125.9518,692800.0],["2019-09-17",126.5498,130.4269,125.8421,130.2475,569100.0],["2019-09-18",129.5698,130.5565,127.4468,130.1777,457200.0],["2019-09-19",130.1877,133.2974,129.8488,132.8887,747700.0],["2019-09-20",133.1379,134.2044,131.0947,133.118,885500.0],["2019-09-23",132.3904,133.8954,131.603,132.6595,502600.0],["2019-09-24",133.3273,133.7459,125.5531,126.8388,1104400.0],["2019-09-25",126.6594,128.1146,123.46,127.6362,575100.0],["2019-09-26",128.583,129.4302,126.1013,126.3006,524200.0],["2019-09-27",127.1179,127.1179,121.357,123.4401,759800.0],["2019-09-30",123.5597,125.8421,120.4002,125.2441,588100.0],["2019-10-01",125.0747,125.5631,122.5331,123.181,754400.0],["2019-10-02",121.8853,123.4301,120.0314,121.1078,726300.0],["2019-10-03",121.5863,128.1445,119.6327,127.1179,1018100.0],["2019-10-04",144.8091,169.0188,144.5301,162.7595,9236800.0],["2019-10-07",170.5337,177.4009,167.4539,172.1484,6212900.0],["2019-10-08",171.2314,175.1185,169.2081,171.371,2398800.0],["2019-10-09",172.9258,176.4142,172.0088,173.5238,1508700.0],["2019-10-10",173.3245,174.4109,171.4307,173.8726,766200.0],["2019-10-11",176.2149,176.9125,172.1882,172.866,997400.0],["2019-10-14",172.856,176.6135,171.7298,175.876,774800.0],["2019-10-15",176.3843,177.4009,172.9756,176.1152,585900.0],["2019-10-16",173.773,173.8627,164.0154,170.3543,1636800.0],["2019-10-17",171.2513,171.9091,167.6533,169.6068,662700.0],["2019-10-18",168.939,169.0786,157.3176,161.1349,2057500.0],["2019-10-21",162.2014,162.7396,158.4837,159.9688,914100.0],["2019-10-22",161.3741,161.9123,151.5169,152.8923,943500.0],["2019-10-23",152.8524,156.8392,147.9387,148.3972,1158400.0],["2019-10-24",149.4936,157.5668,149.4936,154.198,1390100.0],["2019-10-25",153.2411,161.3542,152.2046,159.8293,1048300.0],["2019-10-28",164.8127,165.5702,158.2146,158.4638,1016200.0],["2019-10-29",156.7994,160.816,155.5037,157.3475,1317600.0],["2019-10-30",158.7229,163.4572,157.2977,163.1881,725400.0],["2019-10-31",161.9323,163.7662,159.4705,160.9854,1109900.0],["2019-11-01",160.6864,162.2512,158.9223,161.3741,1053900.0],["2019-11-04",163.517,164.1848,156.1116,157.1282,1884500.0],["2019-11-05",170.4341,170.4341,156.7096,161.424,3447100.0],["2019-11-06",161.5635,167.6134,160.6266,166.4772,2092200.0],["2019-11-07",165.321,170.0055,164.5336,168.8294,878000.0],["2019-11-08",168.2015,172.4175,166.9556,169.2679,1240100.0],["2019-11-11",168.2114,171.5304,167.5935,169.6467,953000.0],["2019-11-12",169.2679,173.5537,169.2679,172.1384,1204800.0],["2019-11-13",167.2945,168.5005,165.2014,167.4639,1711500.0],["2019-11-14",166.9955,169.4972,165.3011,169.258,844000.0],["2019-11-15",169.6865,170.2148,167.0254,169.6267,734700.0],["2019-11-18",168.9889,170.145,167.6334,169.4374,976500.0],["2019-11-19",169.2281,172.9357,168.2015,172.2381,856700.0],["2019-11-20",172.4374,176.0853,169.547,170.8726,1030400.0],["2019-11-21",173.9324,174.7198,167.3742,169.1882,696700.0],["2019-11-22",169.2978,170.3842,166.5769,168.3211,745100.0],["2019-11-25",168.8992,171.64,168.6898,169.7663,778600.0],["2019-11-26",170.4241,172.1484,170.0454,171.7098,3402600.0],["2019-11-27",171.9789,172.9856,169.1882,171.2613,1354300.0],["2019-11-29",171.351,172.8162,169.6766,171.8992,322100.0],["2019-12-02",171.5304,172.3477,161.115,164.9323,1392100.0],["2019-12-03",160.9655,167.444,160.218,166.547,974200.0],["2019-12-04",168.3111,168.3111,163.8659,164.4041,506900.0],["2019-12-05",164.2944,166.0287,163.6267,164.3642,983700.0],["2019-12-06",164.3044,166.8559,162.0818,165.62,1030000.0],["2019-12-09",167.1948,168.2812,164.8526,165.2712,700600.0],["2019-12-10",166.4473,166.6666,163.6267,165.0121,1033900.0],["2019-12-11",165.022,166.0087,156.7495,161.8326,932900.0],["2019-12-12",161.424,162.8293,159.4107,160.218,560600.0],["2019-12-13",159.4306,163.5868,158.7229,163.2081,817500.0],["2019-12-16",163.9556,166.7563,162.63,165.1217,999000.0],["2019-12-17",166.0785,166.1882,163.6067,165.2114,856700.0],["2019-12-18",165.7695,169.0188,165.3609,166.6666,2066400.0],["2019-12-19",165.7994,167.5636,164.8626,166.9357,980700.0],["2019-12-20",167.4838,169.1383,167.2745,168.7596,1553800.0],["2019-12-23",168.4407,169.4274,167.6732,168.3111,524000.0],["2019-12-24",168.3809,168.8294,167.0553,168.0021,203600.0],["2019-12-26",168.4407,168.939,166.547,167.9722,566000.0],["2019-12-27",168.939,168.939,167.1649,168.4108,460000.0],["2019-12-30",168.0819,168.4307,163.5569,166.228,658900.0],["2019-12-31",165.7297,168.6699,164.8924,168.1118,564300.0],["2020-01-02",169.4374,173.0155,169.3875,172.6168,2557400.0],["2020-01-03",170.0852,172.547,169.0287,169.9357,536100.0],["2020-01-06",169.6367,177.3909,169.4374,176.464,1650200.0],["2020-01-07",176.1052,179.8029,174.8394,176.1451,1224100.0],["2020-01-08",175.9657,182.3943,175.6467,180.2913,849100.0],["2020-01-09",181.6867,186.1718,181.3976,183.7598,1147400.0],["2020-01-10",184.3877,185.2648,181.8262,182.8727,569400.0],["2020-01-13",183.4409,186.999,183.092,186.0721,1207800.0],["2020-01-14",185.6735,188.225,183.391,185.1751,820800.0],["2020-01-15",184.9259,190.2981,184.9259,189.0821,836800.0],["2020-01-16",189.3712,191.9626,188.5738,190.1984,926000.0],["2020-01-17",190.7466,192.5406,188.2748,192.2516,620000.0],["2020-01-21",196.0889,199.3381,194.4643,195.6104,1077500.0],["2020-01-22",196.8563,199.6072,194.2948,194.4742,713200.0],["2020-01-23",194.8629,197.9626,192.8596,196.9958,558600.0],["2020-01-24",198.7899,200.9427,194.5141,196.6869,767000.0],["2020-01-27",191.7034,196.1985,189.9393,194.5041,602600.0],["2020-01-28",196.1586,201.6305,195.1021,199.956,980500.0],["2020-01-29",200.8431,203.4644,199.7766,202.5574,779000.0],["2020-01-30",202.2484,205.4079,201.5408,205.3481,748100.0],["2020-01-31",204.2219,205.9362,201.3614,204.8996,1034700.0],["2020-02-03",206.2651,207.4212,197.0955,205.079,1138300.0],["2020-02-04",206.9926,210.6106,206.584,208.4578,964900.0],["2020-02-05",209.8731,211.0691,201.4411,205.5773,873900.0],["2020-02-06",204.8697,206.8332,202.5873,204.481,765400.0],["2020-02-07",204.6006,209.4346,202.9162,206.7834,1095700.0],["2020-02-10",206.7834,212.8432,206.1156,211.9063,1755900.0],["2020-02-11",227.6441,233.0362,221.4247,226.2687,3535100.0],["2020-02-12",227.2454,235.807,224.1158,234.3717,1967700.0],["2020-02-13",233.2554,243.8204,233.2355,242.0463,1674000.0],["2020-02-14",242.9831,245.6443,238.9167,241.5878,1182200.0],["2020-02-18",241.4981,245.4649,241.4981,244.9167,898300.0],["2020-02-19",246.2124,251.3653,246.2124,247.9666,1064400.0],["2020-02-20",247.0297,248.9135,234.4316,242.9532,1264500.0],["2020-02-21",242.0662,242.0662,231.581,235.1292,1095500.0],["2020-02-24",224.7636,234.8203,224.365,233.375,1418900.0],["2020-02-25",235.5379,236.2854,228.6009,234.5312,950000.0],["2020-02-26",233.8236,240.7107,231.7405,234.1525,793000.0],["2020-02-27",227.4946,247.0496,227.2454,234.9498,4027500.0],["2020-02-28",228.1524,237.6309,221.7835,234.9698,2928500.0],["2020-03-02",236.8435,239.7638,228.0527,239.0961,1644400.0],["2020-03-03",239.704,243.0729,222.9297,225.1524,2158100.0],["2020-03-04",230.1358,232.0694,226.159,232.0694,980100.0],["2020-03-05",230.4647,234.1724,223.6673,224.7736,1267000.0],["2020-03-06",222.9497,226.458,208.687,215.923,1833800.0],["2020-03-09",203.3248,212.5642,194.9327,208.7867,1746800.0],["2020-03-10",210.9595,213.8399,203.5541,213.1622,1516200.0],["2020-03-11",208.3581,212.6339,186.9393,198.6803,1899600.0],["2020-03-12",185.7831,192.0722,178.9458,179.2149,1629500.0],["2020-03-13",188.3247,193.657,163.0486,174.0222,2218000.0],["2020-03-16",155.5136,165.4107,136.0582,138.5001,2267700.0],["2020-03-17",140.5333,165.0818,134.4037,162.7097,2905200.0],["2020-03-18",151.786,164.4539,143.5434,164.0752,1814600.0],["2020-03-19",164.4539,189.9094,163.6366,183.6203,2011600.0],["2020-03-20",189.8496,201.0225,178.2581,183.2515,2833000.0],["2020-03-23",183.8794,193.348,173.5736,190.9559,1893400.0],["2020-03-24",198.0523,211.9661,197.1653,204.4013,1523700.0],["2020-03-25",206.7435,210.1223,183.1518,189.73,1550900.0],["2020-03-26",193.8662,218.1556,190.5074,217.0792,1761700.0],["2020-03-27",213.6904,252.0132,206.8431,238.1791,2872100.0],["2020-03-30",240.92,255.7508,222.4513,227.2753,2669700.0],["2020-03-31",224.6839,227.2354,207.4212,211.2087,1794800.0],["2020-04-01",203.6637,221.9231,202.3281,209.9727,1205800.0],["2020-04-02",209.9728,222.6706,204.4013,219.3018,2630800.0],["2020-04-03",218.2752,227.2255,215.335,223.0194,1760200.0],["2020-04-06",225.7803,227.2454,212.8233,222.3616,1657500.0],["2020-04-07",224.2553,224.2553,194.3447,194.3447,2942300.0],["2020-04-08",200.0258,222.7503,195.7998,216.8001,2164800.0],["2020-04-09",219.1423,221.0659,199.6371,204.4611,1904000.0],["2020-04-13",205.7269,212.5044,201.9195,210.2817,923400.0],["2020-04-14",218.2652,229.0793,216.3117,221.2952,1174100.0],["2020-04-15",217.6971,231.8103,213.1721,230.674,1170000.0],["2020-04-16",237.9299,243.6609,231.9498,232.199,1135600.0],["2020-04-17",231.1425,236.2156,223.6274,235.7272,923600.0],["2020-04-20",235.488,254.0963,234.2222,252.2723,1979500.0],["2020-04-21",250.2191,255.1029,229.5876,233.8036,1623500.0],["2020-04-22",239.425,246.94,237.6409,243.3519,695400.0],["2020-04-23",242.4449,249.0729,237.2223,238.1193,704800.0],["2020-04-24",242.8336,246.6809,237.2223,237.9399,720200.0],["2020-04-27",240.7406,245.4848,232.3186,232.6774,877600.0],["2020-04-28",234.2721,235.3086,221.345,222.6507,1046800.0],["2020-04-29",220.5875,226.7072,214.3383,224.5344,1242300.0],["2020-04-30",224.2952,230.375,223.5377,227.7737,886300.0],["2020-05-01",224.9929,226.3185,216.1921,217.3782,848900.0],["2020-05-04",216.3516,235.199,215.3848,233.2156,1114100.0],["2020-05-05",232.2289,238.209,227.4148,233.395,969500.0],["2020-05-06",239.2456,247.6477,237.7206,244.229,1222000.0],["2020-05-07",250.5181,262.6478,245.1958,258.8405,2138500.0],["2020-05-08",260.0963,268.1097,256.3488,265.8472,978000.0],["2020-05-11",261.1329,275.6945,260.495,274.1198,1284900.0],["2020-05-12",275.0865,282.2926,269.0466,277.8773,1341000.0],["2020-05-13",277.8772,287.9638,270.4918,282.0634,2415200.0],["2020-05-14",279.6813,282.0036,269.6745,270.6512,1622400.0],["2020-05-15",270.8307,289.5386,269.3058,284.904,1291900.0],["2020-05-18",280.6282,291.512,262.1296,262.1894,1636400.0],["2020-05-19",270.1031,272.4254,262.2293,262.309,1548100.0],["2020-05-20",266.1762,269.7343,259.1694,263.4851,772200.0],["2020-05-21",263.485,264.093,252.7906,259.6877,950700.0],["2020-05-22",261.0233,262.3787,254.6344,260.6644,614500.0],["2020-05-26",261.8007,263.1263,248.7241,250.269,1134300.0],["2020-05-27",249.1526,251.2656,234.2222,251.1361,1478600.0],["2020-05-28",252.1627,266.9137,251.6643,258.6511,855300.0],["2020-05-29",261.1329,273.4619,261.0332,273.3423,1041800.0],["2020-06-01",274.7377,283.6182,274.7377,278.4354,1056100.0],["2020-06-02",279.0733,280.07,266.2459,273.0533,882300.0],["2020-06-03",273.0931,277.5384,268.1396,270.0333,700800.0],["2020-06-04",269.1064,271.9669,250.1693,253.2192,1140000.0],["2020-06-05",251.8039,252.5414,244.847,252.0431,1170300.0],["2020-06-08",251.166,260.8737,246.0031,260.3256,993400.0],["2020-06-09",264.113,268.4087,257.166,257.5747,596900.0],["2020-06-10",261.1927,275.1165,260.8837,274.05,1180700.0],["2020-06-11",269.1064,272.8938,255.7408,256.3189,947500.0],["2020-06-12",260.8638,268.3091,256.3488,261.0133,710500.0],["2020-06-15",260.1362,270.3622,258.3621,269.3556,921400.0],["2020-06-16",272.3556,280.6979,265.8672,276.4919,997000.0],["2020-06-17",279.0733,284.7743,268.9469,271.6679,1244800.0],["2020-06-18",272.0965,284.0567,272.0965,283.9969,1365500.0],["2020-06-19",284.5551,286.7578,274.3889,275.256,1433300.0],["2020-06-22",279.153,288.9006,278.2261,286.7179,1365200.0],["2020-06-23",288.0236,288.0236,276.0234,277.5583,1086800.0],["2020-06-24",280.08,286.5884,259.7275,266.6944,1570900.0],["2020-06-25",268.3489,278.8241,264.3322,278.555,794000.0],["2020-06-26",282.8707,295.4091,276.1629,288.3326,2834700.0],["2020-06-29",287.0767,287.8542,266.7841,270.0632,2020900.0],["2020-06-30",273.0932,286.698,272.1164,284.0667,1205500.0],["2020-07-01",283.0601,294.213,279.6514,289.3492,813400.0],["2020-07-02",289.0402,294.0038,284.8043,286.6781,873600.0],["2020-07-06",289.5784,297.9307,283.2395,289.8276,1134400.0],["2020-07-07",289.8276,294.2031,285.1531,285.781,804100.0],["2020-07-08",287.9737,296.4955,287.9737,293.3459,966000.0],["2020-07-09",295.5187,298.2696,287.904,294.6616,883700.0],["2020-07-10",295.4689,298.748,281.1763,283.5584,1274800.0],["2020-07-13",285.0535,285.6714,258.0332,259.3588,1786900.0],["2020-07-14",259.1395,265.3888,248.3354,261.711,1265000.0],["2020-07-15",260.3156,262.1296,249.0231,256.3587,1461400.0],["2020-07-16",255.362,256.1494,247.2291,250.5381,893200.0],["2020-07-17",257.5847,259.1395,249.8005,257.196,903200.0],["2020-07-20",257.6445,274.3988,257.6445,273.6912,937200.0],["2020-07-21",277.2693,286.9172,270.143,284.9338,1770500.0],["2020-07-22",285.193,289.9273,279.472,280.8972,857500.0],["2020-07-23",281.5152,290.7047,269.2459,274.4686,1312500.0],["2020-07-24",267.2027,274.2393,262.2193,267.3622,674900.0],["2020-07-27",271.1795,278.8141,269.535,276.9005,603300.0],["2020-07-28",276.761,279.8108,272.9038,274.8872,477300.0],["2020-07-29",279.4321,287.0468,277.947,282.4022,805000.0],["2020-07-30",280.5983,286.0502,278.0966,280.5584,536100.0],["2020-07-31",286.7578,290.1465,281.0767,289.3093,1072900.0],["2020-08-03",291.4123,305.4457,289.0402,304.3494,1793300.0],["2020-08-04",299.0171,301.0005,288.2428,294.9107,2550900.0],["2020-08-05",291.9904,296.8642,287.2761,289.9771,1201100.0],["2020-08-06",291.4123,292.0303,279.3623,286.3392,701800.0],["2020-08-07",284.0568,284.0767,259.299,268.1097,1491800.0],["2020-08-10",269.9137,270.3822,253.8072,264.5416,1944400.0],["2020-08-11",266.0167,287.5053,263.1263,283.0103,2258400.0],["2020-08-12",280.9172,284.874,274.9769,278.2361,955900.0],["2020-08-13",279.3723,290.3658,279.3723,286.0202,602800.0],["2020-08-14",286.0501,288.0236,280.7776,283.4787,347000.0],["2020-08-17",286.6083,292.9273,283.7677,291.3824,593000.0],["2020-08-18",293.6051,294.0237,287.7246,289.8774,540800.0],["2020-08-19",291.0336,291.6117,283.08,287.5253,444900.0],["2020-08-20",286.5385,291.0336,284.9538,289.419,523800.0],["2020-08-21",289.4189,296.5453,286.7777,290.605,1020700.0],["2020-08-24",291.4323,294.9904,277.4288,284.1365,805900.0],["2020-08-25",280.2693,284.3757,276.7411,283.09,524600.0],["2020-08-26",285.8708,293.0968,285.183,289.7977,728700.0],["2020-08-27",289.0402,292.0303,283.8574,284.7544,652400.0],["2020-08-28",287.0468,297.8609,286.1,292.3891,602000.0],["2020-08-31",293.4655,295.4988,287.1864,289.8076,546500.0],["2020-09-01",295.5785,316.7881,294.7513,309.1734,1071600.0],["2020-09-02",308.974,308.974,292.708,300.3527,812400.0],["2020-09-03",287.9538,290.7445,271.5881,278.7942,1296800.0],["2020-09-04",275.0965,276.143,250.2689,265.5681,1389100.0],["2020-09-08",258.1029,265.907,254.5946,259.4286,792400.0],["2020-09-09",266.7542,266.7542,256.259,258.4019,796500.0],["2020-09-10",260.1362,279.0733,258.8106,277.1298,3282800.0],["2020-09-11",272.535,274.0799,250.3786,253.8969,2439700.0],["2020-09-14",257.1063,264.4519,253.0398,261.1927,822400.0],["2020-09-15",264.1628,264.4818,250.4484,253.5879,1725900.0],["2020-09-16",255.2325,260.3854,251.6544,255.6112,984800.0],["2020-09-17",250.1693,253.0098,228.2421,251.0264,2996100.0],["2020-09-18",251.3254,258.671,248.0065,257.0066,1534300.0],["2020-09-21",252.9002,266.9835,251.2956,266.515,1132300.0],["2020-09-22",266.525,268.5184,259.3887,267.9303,708000.0],["2020-09-23",268.1894,271.4387,258.9701,260.495,535300.0],["2020-09-24",258.0631,261.1927,252.8703,258.4817,521200.0],["2020-09-25",259.9369,269.535,257.3654,268.6479,537500.0],["2020-09-28",271.4984,272.4951,263.3754,266.9137,359200.0],["2020-09-29",269.7941,271.7277,265.7376,269.8639,708300.0],["2020-09-30",267.1828,274.9769,265.309,273.7011,605200.0],["2020-10-01",275.0865,279.9304,269.6446,279.5517,653000.0],["2020-10-02",275.4055,287.7445,271.5981,274.1995,826000.0],["2020-10-05",273.7311,276.0235,268.1097,273.8407,857100.0],["2020-10-06",276.0832,285.8109,275.0467,280.0899,667700.0],["2020-10-07",282.5518,291.9506,282.0136,288.4422,776100.0],["2020-10-08",288.4422,290.0369,277.9072,280.3989,617100.0],["2020-10-09",283.3092,290.6947,282.0634,286.4588,625800.0],["2020-10-12",289.0402,291.0834,282.6115,285.4023,622800.0],["2020-10-13",287.6648,290.3957,280.7178,281.565,867400.0],["2020-10-14",287.6149,287.6149,273.0633,276.9503,1125300.0],["2020-10-15",271.8672,275.545,265.8871,275.4453,1235200.0],["2020-10-16",278.0567,282.6415,275.9437,279.0235,934700.0],["2020-10-19",280.8574,287.3857,280.4089,281.9338,717600.0],["2020-10-20",283.1498,297.7712,283.1498,293.7645,1123100.0],["2020-10-21",293.027,299.9938,287.894,290.8343,818200.0],["2020-10-22",291.0037,293.3459,279.6015,282.482,504200.0],["2020-10-23",283.1498,292.2795,280.1796,283.8076,636700.0],["2020-10-26",283.09,286.9671,274.339,282.3624,578300.0],["2020-10-27",286.9372,288.4023,282.8408,285.0734,697700.0],["2020-10-28",282.0534,282.2328,267.3223,267.3223,973900.0],["2020-10-29",271.0898,275.2958,264.5515,265.1794,687700.0],["2020-10-30",264.1229,266.4253,251.3952,257.485,1454100.0],["2020-11-02",259.8172,263.4452,249.9002,256.6976,959200.0],["2020-11-03",257.5249,260.784,254.2956,256.1594,703700.0],["2020-11-04",266.5549,274.7377,265.4186,270.5018,1414400.0],["2020-11-05",279.9006,286.399,274.6181,286.08,962800.0],["2020-11-06",287.0468,294.6715,279.8407,293.3658,856100.0],["2020-11-09",285.2827,287.0468,263.5249,266.1263,2329300.0],["2020-11-10",269.2759,283.1996,246.8304,276.0932,3893800.0],["2020-11-11",275.9138,285.0535,270.721,283.2694,1436600.0],["2020-11-12",284.7844,304.6584,283.7677,303.6417,2047600.0],["2020-11-13",301.3095,308.1069,293.2164,296.0968,1341300.0],["2020-11-16",292.0303,300.1533,289.5386,294.0038,682900.0],["2020-11-17",294.8808,297.7613,290.1465,293.5951,614800.0],["2020-11-18",296.2164,296.7845,284.6847,287.2163,710700.0],["2020-11-19",286.6282,301.459,284.3856,295.9174,1153600.0],["2020-11-20",296.9838,302.7347,292.7977,293.4954,924500.0],["2020-11-23",293.4954,295.738,284.1564,287.286,1199700.0],["2020-11-24",287.3558,288.0236,279.163,281.884,955200.0],["2020-11-25",282.3126,289.6681,279.8009,287.7445,869900.0],["2020-11-27",289.0004,295.419,287.5053,291.7711,447100.0],["2020-11-30",295.0204,298.6583,285.9006,296.0669,1205500.0],["2020-12-01",297.233,305.2165,291.4721,304.8378,978800.0],["2020-12-02",308.974,328.858,304.9274,328.0905,2277800.0],["2020-12-03",328.9078,338.8648,324.9709,336.094,1164500.0],["2020-12-04",335.8847,336.8813,326.1769,331.6985,870500.0],["2020-12-07",333.7418,347.5758,333.3431,345.6223,996100.0],["2020-12-08",345.6223,349.1307,341.9346,346.2801,534200.0],["2020-12-09",344.6755,347.2868,335.6155,337.8581,854000.0],["2020-12-10",335.3863,346.7885,332.5856,345.2336,606200.0],["2020-12-11",347.1971,354.8018,344.1671,353.8251,686900.0],["2020-12-14",351.1839,356.2271,348.5327,351.3533,591000.0],["2020-12-15",355.1108,365.1774,349.3799,351.9114,1127500.0],["2020-12-16",354.2038,368.3369,353.5261,368.2771,1073200.0],["2020-12-17",380.1776,389.3771,378.842,386.3471,1323000.0],["2020-12-18",395.0781,395.0781,383.5962,386.5464,1182600.0],["2020-12-21",386.8255,394.1312,384.3437,391.9485,814400.0],["2020-12-22",393.6927,402.2443,392.2674,401.1779,725400.0],["2020-12-23",400.9685,402.7028,389.8853,394.4701,864500.0],["2020-12-24",395.0681,404.1181,394.6894,397.1911,230700.0],["2020-12-28",397.6894,399.5433,383.8454,386.0481,716400.0],["2020-12-29",389.4468,393.1645,379.2606,383.2175,471800.0],["2020-12-30",388.5598,391.5399,385.0315,386.7458,412700.0],["2020-12-31",388.3704,388.46,374.7954,377.7157,927700.0],["2021-01-04",381.5929,391.3007,372.5429,380.9351,650800.0],["2021-01-05",379.0414,387.2142,375.5131,382.3604,710600.0],["2021-01-06",368.9249,375.5828,363.2438,371.5462,1019500.0],["2021-01-07",376.0014,391.9584,373.719,387.5331,708900.0],["2021-01-08",391.8488,398.5466,381.2042,386.666,792200.0],["2021-01-11",386.7159,392.7658,382.3205,382.6494,750000.0],["2021-01-12",388.6993,392.1877,380.8952,386.5165,516100.0],["2021-01-13",388.8488,391.3006,381.9019,386.4268,542800.0],["2021-01-14",384.8521,393.8023,372.2938,375.0546,654700.0],["2021-01-15",378.7423,384.274,368.3768,371.6957,955100.0],["2021-01-19",378.6228,378.6228,369.513,371.7057,1071500.0],["2021-01-20",374.3071,384.4733,373.6891,376.8586,818600.0],["2021-01-21",379.5796,381.5231,372.7622,373.4001,558500.0],["2021-01-22",372.7522,384.7125,371.4665,383.2474,787500.0],["2021-01-25",389.995,393.4136,372.214,382.46,596900.0],["2021-01-26",380.8653,383.5763,369.7821,372.7622,799200.0],["2021-01-27",365.8452,371.6957,347.8449,357.0643,1008700.0],["2021-01-28",357.6424,374.2074,356.4165,368.4665,607000.0],["2021-01-29",366.2638,372.6426,360.2637,371.6858,561700.0],["2021-02-01",374.7357,388.9385,369.0047,386.5165,767800.0],["2021-02-02",388.9086,402.4436,388.8787,401.4171,880800.0],["2021-02-03",401.2476,404.128,390.0947,393.5831,603700.0],["2021-02-04",399.8423,400.0117,390.0249,395.108,517000.0],["2021-02-05",399.6728,406.0915,393.6927,405.8224,963100.0],["2021-02-08",408.9719,418.61,402.8224,407.8856,650800.0],["2021-02-09",409.6298,426.9822,407.9254,425.8659,816600.0],["2021-02-10",429.0254,440.8063,424.5901,428.3277,717200.0],["2021-02-11",428.9556,433.8195,422.228,430.6101,533600.0],["2021-02-12",430.4606,444.7033,425.9556,441.8229,557500.0],["2021-02-16",446.5173,447.514,429.7729,435.5736,1462200.0],["2021-02-17",423.5934,425.6067,411.2444,418.9887,1611500.0],["2021-02-18",410.7162,428.826,405.1547,422.218,961500.0],["2021-02-19",423.5934,427.3509,417.8326,425.9755,760900.0],["2021-02-22",418.0518,420.9921,393.9419,397.5599,1016200.0],["2021-02-23",383.0979,391.9485,361.7189,389.4169,1150800.0],["2021-02-24",383.9052,388.9684,377.6061,386.9152,655000.0],["2021-02-25",380.3171,393.2242,367.41,370.2206,1000800.0],["2021-02-26",373.7589,389.696,370.7688,376.9084,877000.0],["2021-03-01",381.7324,384.7723,372.6924,384.7125,852000.0],["2021-03-02",387.0647,387.0647,368.3568,369.7323,978400.0],["2021-03-03",363.9415,366.3933,333.2334,335.9843,1656900.0],["2021-03-04",333.064,343.9977,321.8313,328.4294,2164800.0],["2021-03-05",330.1537,330.1537,300.0935,320.2964,2008900.0],["2021-03-08",322.2101,335.0873,314.3163,314.3362,1514000.0],["2021-03-09",332.9145,336.5724,328.2002,335.167,1197200.0],["2021-03-10",340.29,347.0974,330.6022,333.4527,1226600.0],["2021-03-11",343.8482,351.3234,338.1372,347.6755,741800.0],["2021-03-12",342.9711,343.2203,334.4793,342.702,694900.0],["2021-03-15",344.1472,344.8748,337.2202,343.1206,463900.0],["2021-03-16",346.6091,349.2304,322.1802,327.1437,836000.0],["2021-03-17",322.6386,331.2301,315.4724,324.9609,826100.0],["2021-03-18",320.0472,324.7516,311.0172,314.8445,1135600.0],["2021-03-19",315.7017,322.9177,313.1701,315.9708,996200.0],["2021-03-22",316.1402,325.3596,316.0007,321.5223,880800.0],["2021-03-23",323.1171,327.2633,320.3562,323.8048,581700.0],["2021-03-24",321.931,321.931,304.1102,307.1501,780000.0],["2021-03-25",302.2763,306.572,294.0237,298.7081,1060300.0],["2021-03-26",299.0171,300.9905,282.0933,289.7379,1306000.0],["2021-03-29",289.6083,291.8409,279.482,282.7511,933400.0],["2021-03-30",280.5085,286.389,274.6679,285.801,800000.0],["2021-03-31",290.6847,300.7214,290.1266,296.8941,1452400.0],["2021-04-01",303.9906,314.4957,301.6782,304.0005,944600.0],["2021-04-05",305.8046,309.5521,293.3758,296.8144,766300.0],["2021-04-06",296.4157,308.3162,291.6715,305.0869,1073600.0],["2021-04-07",304.6085,306.7713,300.3327,304.9872,800700.0],["2021-04-08",310.7581,319.2001,306.0138,312.9309,850600.0],["2021-04-09",310.7681,317.8346,307.6185,316.2498,690000.0],["2021-04-12",314.1169,319.7482,312.2332,316.9973,848200.0],["2021-04-13",318.5024,326.7251,316.9475,324.4626,723000.0],["2021-04-14",325.539,328.2002,316.519,318.313,611700.0],["2021-04-15",321.9609,328.7882,321.8612,327.9211,658000.0],["2021-04-16",328.9078,329.7351,321.1237,324.3031,602500.0],["2021-04-19",318.004,324.7217,313.7083,318.014,763000.0],["2021-04-20",321.1038,330.9012,318.6021,324.1436,1380000.0],["2021-04-21",322.9277,329.2666,320.1569,325.4294,626300.0],["2021-04-22",326.2965,336.2235,326.0274,327.2932,1131700.0],["2021-04-23",317.7548,324.3928,313.9574,321.4625,1270900.0],["2021-04-26",323.5656,329.5258,316.8778,329.4162,655400.0],["2021-04-27",329.4062,334.0707,325.1403,326.9144,747400.0],["2021-04-28",325.1802,326.7948,320.5555,322.3396,678100.0],["2021-04-29",323.3264,324.3031,312.2531,315.4525,962400.0],["2021-04-30",315.4425,324.4028,313.7681,317.8944,886500.0],["2021-05-03",323.2566,325.4394,312.6518,313.7581,948800.0],["2021-05-04",306.5521,308.9242,290.1565,295.6881,1796200.0],["2021-05-05",310.9674,315.7216,288.6017,289.997,2380700.0],["2021-05-06",286.6482,288.1033,259.588,260.4252,2474500.0],["2021-05-07",265.9668,274.0899,254.2557,256.1893,1721100.0],["2021-05-10",258.7907,260.9136,250.3985,259.5282,1930700.0],["2021-05-11",250.5779,272.3157,249.3919,265.5881,1790700.0],["2021-05-12",258.6511,264.6512,247.5281,250.1194,1583300.0],["2021-05-13",252.2225,253.5182,233.5545,236.9731,2264100.0],["2021-05-14",238.9067,241.6576,234.2322,239.1957,1435700.0],["2021-05-17",240.003,240.9798,230.8534,234.7505,1138800.0],["2021-05-18",236.0262,240.9798,235.1392,238.4482,1397600.0],["2021-05-19",234.3817,246.7307,232.4182,246.631,1330300.0],["2021-05-20",248.8238,258.5913,247.9766,256.6976,1653800.0],["2021-05-21",257.9634,258.2923,248.6144,249.2324,1050500.0],["2021-05-24",250.9268,252.661,242.9831,245.8337,1217600.0],["2021-05-25",247.6377,253.9966,246.3819,253.7275,1105700.0],["2021-05-26",256.6976,263.8638,255.4019,259.8471,1605300.0],["2021-05-27",252.7906,262.608,250.9866,257.5349,1321100.0],["2021-05-28",259.4086,265.5482,259.4086,261.6013,1438000.0],["2021-06-01",261.1329,262.7176,251.7341,252.1627,1390600.0],["2021-06-02",250.867,257.0265,248.744,255.3521,721600.0],["2021-06-03",253.5481,254.3654,246.8802,247.6975,558000.0],["2021-06-04",249.1726,253.2491,242.6144,245.9234,995200.0],["2021-06-07",246.1825,253.2192,243.3121,252.3122,850300.0],["2021-06-08",254.0962,258.0531,248.1659,252.661,1011700.0],["2021-06-09",256.9667,263.5249,256.0796,260.4053,1181400.0],["2021-06-10",255.8305,268.7675,252.8006,267.113,1074500.0],["2021-06-11",265.7476,274.04,265.2592,273.6513,1051300.0],["2021-06-14",273.5417,279.0135,271.7775,273.8905,992000.0],["2021-06-15",272.2759,273.8706,265.5283,266.2459,732800.0],["2021-06-16",266.3954,271.4187,263.5947,268.5284,850400.0],["2021-06-17",267.0433,286.1498,267.0233,284.2063,1185700.0],["2021-06-18",284.5451,290.5452,281.3059,288.0037,1164600.0],["2021-06-21",285.5717,290.4555,281.8142,286.4289,729700.0],["2021-06-22",288.4522,298.2596,286.4289,297.3526,894000.0],["2021-06-23",295.0203,299.3161,293.2163,296.326,909300.0],["2021-06-24",298.9274,303.9806,298.6084,301.7978,887500.0],["2021-06-25",301.8278,305.8046,300.0138,301.0105,1090800.0],["2021-06-28",304.16,307.5587,302.6849,305.9142,607500.0],["2021-06-29",306.9009,309.0438,301.2497,301.5886,654900.0],["2021-06-30",300.5022,300.5022,289.0402,289.6183,958200.0],["2021-07-01",289.8675,294.9705,286.4289,288.2927,724300.0],["2021-07-02",288.9605,292.4688,285.5817,288.6017,541200.0],["2021-07-06",291.3725,305.067,290.1366,302.9241,885300.0],["2021-07-07",306.1534,307.2298,298.0104,298.8277,550900.0],["2021-07-08",293.3559,295.0502,286.4089,291.4422,642900.0],["2021-07-09",289.9173,294.213,286.5884,293.8343,530400.0],["2021-07-12",295.3891,297.0934,283.2096,285.8707,945600.0],["2021-07-13",286.0501,292.1001,281.3856,281.8142,766100.0],["2021-07-14",283.7976,285.5518,273.1031,274.3789,1044500.0],["2021-07-15",273.7809,277.3889,267.9403,268.339,1032400.0],["2021-07-16",270.9004,277.2195,269.9337,272.8839,545300.0],["2021-07-19",256.1494,257.0066,244.4582,256.1494,3098300.0],["2021-07-20",259.1395,270.0234,257.3255,266.0067,1983500.0],["2021-07-21",265.1395,267.6313,261.402,266.8638,981600.0],["2021-07-22",267.9701,272.3058,266.2359,271.4685,650500.0],["2021-07-23",273.6912,276.0334,269.1064,275.6347,760800.0],["2021-07-26",274.0699,274.3291,270.1928,270.6014,1277300.0],["2021-07-27",271.8971,272.834,254.8737,261.8206,1126900.0],["2021-07-28",261.5714,269.0267,258.7906,265.5482,768900.0],["2021-07-29",263.3356,269.1064,262.6578,263.1562,526600.0],["2021-07-30",261.8505,268.4984,260.5548,266.3854,617000.0],["2021-08-02",268.03,273.1729,261.1428,269.4752,764300.0],["2021-08-03",269.6546,274.0998,263.495,269.0067,1068400.0],["2021-08-04",274.7278,283.6481,252.4118,258.8006,2202200.0],["2021-08-05",256.9567,257.495,247.1393,249.043,1795000.0],["2021-08-06",248.3952,248.7141,241.229,246.6111,1293900.0],["2021-08-09",248.1759,264.1927,247.1593,262.4585,1536700.0],["2021-08-10",262.0,267.9004,254.9634,256.598,932500.0],["2021-08-11",256.259,257.1361,247.1892,251.0763,708000.0],["2021-08-12",249.8603,252.6411,245.9134,251.2656,1157900.0],["2021-08-13",252.9301,255.5315,250.259,251.9235,503200.0],["2021-08-16",250.1493,250.8271,241.4084,243.8802,661000.0],["2021-08-17",241.1393,244.3486,237.5013,243.322,666800.0],["2021-08-18",243.1924,249.352,241.6476,248.2556,1127000.0],["2021-08-19",246.2822,252.1826,246.2822,250.1593,1057700.0],["2021-08-20",250.8969,254.3554,249.8204,250.0497,687500.0],["2021-08-23",250.3886,254.3155,245.9333,253.5979,1172100.0],["2021-08-24",256.3388,260.6345,254.3753,257.5248,751400.0],["2021-08-25",256.0797,257.5747,251.3454,254.8737,541900.0],["2021-08-26",253.1594,256.5082,248.6742,253.4883,624300.0],["2021-08-27",255.7806,259.1395,252.8105,256.6278,595400.0],["2021-08-30",258.0132,258.9402,253.0497,255.3521,1477000.0],["2021-08-31",252.1627,254.1461,245.3852,251.4251,1094700.0],["2021-09-01",253.7673,260.9036,252.8105,260.2359,1344300.0],["2021-09-02",258.8305,261.6711,252.8205,254.6544,897400.0],["2021-09-03",253.3986,256.4684,249.8404,249.9799,768700.0],["2021-09-07",249.3919,249.7407,239.3253,240.1824,1469500.0],["2021-09-08",240.7007,240.92,233.2754,235.2189,1225500.0],["2021-09-09",234.2222,235.3585,231.3318,231.4215,1092700.0],["2021-09-10",231.4514,232.7073,217.4081,218.2552,2699100.0],["2021-09-13",218.2752,221.4646,216.5111,219.7702,1949300.0],["2021-09-14",220.4878,223.159,215.5343,216.7204,1139500.0],["2021-09-15",216.2918,218.4446,211.9562,217.8665,1094900.0],["2021-09-16",218.2951,224.8434,217.2885,223.8666,1639200.0],["2021-09-17",224.5245,233.1957,224.2653,232.0395,2499300.0],["2021-09-20",227.3451,232.0295,224.8035,227.7836,1078000.0],["2021-09-21",229.3086,231.4913,221.654,221.8035,988400.0],["2021-09-22",221.8732,223.9464,215.9728,221.0958,773000.0],["2021-09-23",222.6108,223.8965,219.7503,222.5111,1158600.0],["2021-09-24",222.5111,223.5676,217.717,221.3948,1050100.0],["2021-09-27",219.7603,220.9762,216.5509,219.2719,1322800.0],["2021-09-28",217.737,218.2752,209.6738,213.5708,1598100.0],["2021-09-29",214.0991,216.6008,210.3715,211.4279,985000.0],["2021-09-30",211.717,219.1822,210.9495,216.7802,1089700.0],["2021-10-01",226.2487,235.2189,218.7636,227.9331,2476300.0],["2021-10-04",225.8002,226.1889,212.7834,215.4446,1019400.0],["2021-10-05",217.0692,219.9197,214.1489,215.7336,1007300.0],["2021-10-06",212.6539,214.717,206.8432,207.6505,1922200.0],["2021-10-07",208.8365,225.1922,208.8365,220.4679,1786500.0],["2021-10-08",221.3948,227.9132,219.4015,225.1922,1543400.0],["2021-10-11",222.8699,230.1657,220.6473,222.0427,734200.0],["2021-10-12",222.6706,226.3284,221.6639,223.159,648600.0],["2021-10-13",224.7138,236.5645,224.7138,236.1758,1103000.0],["2021-10-14",237.8004,242.3353,235.4183,236.3751,897000.0],["2021-10-15",237.0528,240.8004,234.0428,234.581,885000.0],["2021-10-18",234.5811,242.2954,233.4249,240.8801,1094700.0],["2021-10-19",242.1061,244.8569,239.3452,242.8037,1245200.0],["2021-10-20",243.5911,245.6842,239.4648,240.6609,1088800.0],["2021-10-21",244.1293,252.7607,243.4217,247.3187,667500.0],["2021-10-22",244.6875,252.0431,243.9699,247.2191,531500.0],["2021-10-25",246.2324,249.1427,243.2323,243.8802,935300.0],["2021-10-26",245.8237,249.352,240.5413,240.9898,483300.0],["2021-10-27",239.9931,243.8204,236.2654,236.2953,521500.0],["2021-10-28",235.9864,244.6775,232.2289,243.0529,621500.0],["2021-10-29",241.9665,244.6974,239.7838,242.9732,513700.0],["2021-11-01",243.2921,251.7341,241.7273,251.5547,508700.0],["2021-11-02",251.166,251.166,244.2589,247.3088,1005200.0],["2021-11-03",245.435,247.0995,230.674,239.9333,1142100.0],["2021-11-04",243.2323,246.1128,236.6243,239.8735,644000.0],["2021-11-05",240.4615,241.5379,232.2289,233.3252,799400.0],["2021-11-08",234.2222,235.8269,228.8202,230.0361,1535200.0],["2021-11-09",233.2156,239.724,230.674,232.8667,1881300.0],["2021-11-10",299.0071,313.9575,277.4886,280.7079,6701600.0],["2021-11-11",289.5784,289.5784,266.6645,268.5084,1991500.0],["2021-11-12",267.8506,275.4952,267.8506,275.3257,1089900.0],["2021-11-15",270.8905,274.0899,263.0565,264.2426,936600.0],["2021-11-16",265.2891,267.7409,254.5647,255.7707,1333600.0],["2021-11-17",254.5647,255.7109,242.9931,246.7108,1124700.0],["2021-11-18",245.4749,246.1825,237.4715,242.9632,1616700.0],["2021-11-19",242.4449,248.1261,228.2022,229.0395,1258600.0],["2021-11-22",229.7371,229.787,212.4147,215.6539,1816200.0],["2021-11-23",212.1356,216.2719,204.8996,214.8067,1708100.0],["2021-11-24",213.1721,223.3683,211.099,221.6639,995800.0],["2021-11-26",228.6607,229.6076,219.9795,223.7968,794300.0],["2021-11-29",222.262,225.4514,218.7436,221.345,910900.0],["2021-11-30",221.7636,225.9497,213.9496,215.2652,1775200.0],["2021-12-01",215.1257,217.2187,198.1919,198.7401,1577900.0],["2021-12-02",198.8397,203.4345,191.9925,198.0125,1929400.0],["2021-12-03",196.1985,197.3945,179.494,193.0091,2247600.0],["2021-12-06",191.0456,201.4311,186.122,199.3281,1484000.0],["2021-12-07",206.1953,212.7834,204.1222,208.1588,1546700.0],["2021-12-08",206.3049,215.933,203.1255,213.8,1376800.0],["2021-12-09",196.1287,200.9029,179.504,185.5937,4312600.0],["2021-12-10",184.7166,189.2615,181.3977,184.7665,1818900.0],["2021-12-13",185.9924,190.3081,182.2947,187.8761,1884500.0],["2021-12-14",184.1983,187.1187,180.8794,184.9658,1270900.0],["2021-12-15",183.6801,184.3678,174.65,181.3478,1680500.0],["2021-12-16",178.4076,187.3778,172.4872,177.2115,1718500.0],["2021-12-17",175.9856,187.7765,171.6002,184.597,1958300.0],["2021-12-20",180.69,193.3081,178.4873,188.7632,1435600.0],["2021-12-21",190.8762,196.3081,186.6004,193.4177,962600.0],["2021-12-22",193.7666,196.2384,189.2316,192.4709,886800.0],["2021-12-23",192.3612,193.0191,187.1386,191.823,760800.0],["2021-12-27",191.6038,193.5074,189.6901,191.2051,622500.0],["2021-12-28",191.0456,196.348,189.4509,191.5639,703500.0],["2021-12-29",190.5572,194.7334,188.813,192.9294,610500.0],["2021-12-30",192.7101,198.1321,192.6602,193.8862,602700.0],["2021-12-31",193.2383,197.265,186.3412,186.7299,628000.0],["2022-01-03",185.8628,192.0323,180.6003,191.7732,782400.0],["2022-01-04",191.7732,191.8131,177.4807,183.6801,1037300.0],["2022-01-05",180.5305,184.2681,173.0454,173.5338,879800.0],["2022-01-06",172.3178,180.0721,167.8427,172.5171,993800.0],["2022-01-07",171.5803,178.8162,170.9623,171.7796,665800.0],["2022-01-10",166.6765,174.4308,164.9622,173.8527,1957600.0],["2022-01-11",176.8229,189.9194,174.9192,188.9924,1625000.0],["2022-01-12",190.7665,193.7566,182.0056,187.5871,1184500.0],["2022-01-13",187.8961,189.6303,177.9092,179.9425,847300.0],["2022-01-14",179.8727,181.4375,171.6101,176.0255,1074300.0],["2022-01-18",171.351,176.8129,166.0287,166.7862,1242400.0],["2022-01-19",167.9324,175.1883,166.4971,168.2114,965100.0],["2022-01-20",172.8759,178.896,167.9224,168.5902,1013600.0],["2022-01-21",167.9224,171.5503,164.0552,166.7762,1276800.0],["2022-01-24",161.9821,174.1916,159.8592,172.9657,1190600.0],["2022-01-25",169.9058,171.5603,158.3542,158.9422,1038700.0],["2022-01-26",163.0486,166.1782,155.2844,156.9688,1035800.0],["2022-01-27",159.3807,165.7097,154.8059,155.9422,845400.0],["2022-01-28",156.8093,164.0553,154.5867,162.0419,855600.0],["2022-01-31",163.6566,176.3644,163.4572,175.9059,1052200.0],["2022-02-01",176.0654,177.7896,170.1849,174.7796,777000.0],["2022-02-02",175.4374,175.6966,164.8925,167.6832,659700.0],["2022-02-03",164.2645,166.4174,154.9754,155.2246,1456400.0],["2022-02-04",157.7761,161.733,154.2079,160.9555,1588300.0],["2022-02-07",160.9555,165.4008,158.394,159.7894,976000.0],["2022-02-08",159.4505,166.7463,157.796,166.238,1227600.0],["2022-02-09",168.052,173.2049,165.2413,172.4872,1008600.0],["2022-02-10",171.6899,178.577,167.9722,172.7065,978600.0],["2022-02-11",172.9956,176.7032,164.9722,166.5669,758600.0],["2022-02-14",165.6599,172.8859,164.6433,167.6035,647100.0],["2022-02-15",170.5537,173.1451,167.2247,172.547,723900.0],["2022-02-16",169.2779,169.2779,162.1715,164.3941,1058500.0],["2022-02-17",163.4273,163.4273,153.6099,155.7927,1084300.0],["2022-02-18",153.7993,154.8757,143.3141,146.3939,1881100.0],["2022-02-22",145.6663,150.3508,144.3108,147.1514,2271900.0],["2022-02-23",145.6763,146.1646,120.6892,123.6494,4786000.0],["2022-02-24",118.6161,130.4668,117.1012,129.8887,2619700.0],["2022-02-25",126.6295,130.3571,123.5298,127.2774,1406600.0],["2022-02-28",126.8488,132.9685,126.0813,130.407,2300500.0],["2022-03-01",129.2209,131.9518,124.9451,125.4136,922700.0],["2022-03-02",126.5697,126.6993,119.4334,125.3537,948700.0],["2022-03-03",124.4966,124.4966,117.1809,119.1743,1225100.0],["2022-03-04",120.5995,122.5431,113.0945,113.9416,1420300.0],["2022-03-07",116.1842,117.9184,110.4831,112.5463,1245600.0],["2022-03-08",110.8519,116.9317,110.533,111.0811,984900.0],["2022-03-09",113.5828,118.0081,113.5828,115.656,966100.0],["2022-03-10",112.6559,112.8453,106.9449,110.3835,1226100.0],["2022-03-11",111.9682,111.9682,102.9282,103.0977,1567600.0],["2022-03-14",102.7588,104.0943,98.5826,99.3202,1382500.0],["2022-03-15",99.988,102.4996,98.6524,102.1608,1213300.0],["2022-03-16",103.2472,108.2406,101.7621,107.4333,1555000.0],["2022-03-17",107.812,115.8752,105.9083,114.749,1439300.0],["2022-03-18",113.3636,123.1411,113.0446,122.1344,2296600.0],["2022-03-21",119.9019,123.9285,117.4101,121.1876,1252500.0],["2022-03-22",120.1909,129.2907,120.1909,126.48,1314900.0],["2022-03-23",122.8421,127.1976,120.5995,122.5132,1297200.0],["2022-03-24",123.9783,123.9783,117.6394,122.1643,1153700.0],["2022-03-25",122.9816,123.161,114.121,117.5995,1090000.0],["2022-03-28",119.2341,121.4966,115.9749,119.3636,1083900.0],["2022-03-29",122.1743,127.8554,121.1776,127.7259,1181700.0],["2022-03-30",126.0514,127.2176,120.8387,121.2673,714200.0],["2022-03-31",121.6162,122.0746,116.7124,116.8221,1066800.0],["2022-04-01",117.8686,121.9949,117.1809,120.769,732400.0],["2022-04-04",121.5962,125.6428,121.5962,124.387,928200.0],["2022-04-05",124.5863,124.8355,118.357,121.0779,810300.0],["2022-04-06",118.646,118.8155,113.6426,116.6227,982800.0],["2022-04-07",116.4035,119.7823,111.3503,114.6892,833000.0],["2022-04-08",113.9516,114.6593,110.7921,111.43,969300.0],["2022-04-11",109.6359,114.4201,107.8917,111.8685,717400.0],["2022-04-12",113.6626,115.4766,107.5828,107.7024,1033100.0],["2022-04-13",106.018,110.4134,105.1508,109.8751,1123800.0],["2022-04-14",111.0811,111.0811,105.4498,106.2671,940300.0],["2022-04-18",106.5761,106.7954,100.8352,102.2804,887700.0],["2022-04-19",102.1209,106.7555,101.0644,105.091,781200.0],["2022-04-20",104.8817,105.0811,98.9813,99.0112,1242800.0],["2022-04-21",100.0278,101.8418,91.3267,92.8118,1890200.0],["2022-04-22",92.9214,95.164,90.2702,91.1473,1023500.0],["2022-04-25",90.4098,93.041,89.4231,92.1241,1703800.0],["2022-04-26",91.0178,91.3766,84.7486,84.8881,1384700.0],["2022-04-27",84.7685,87.3998,83.3831,83.5426,1156300.0],["2022-04-28",85.7154,87.9779,82.7951,87.1506,1322300.0],["2022-04-29",86.6523,92.2138,84.4396,84.5692,940800.0],["2022-05-02",84.928,87.2503,83.5027,86.9413,1223400.0],["2022-05-03",86.3233,87.7486,83.7419,84.6688,1204300.0],["2022-05-04",85.0974,89.0942,80.2136,88.4662,1871500.0],["2022-05-05",87.8583,87.8583,79.3067,81.0309,1445900.0],["2022-05-06",80.393,80.6223,74.9312,76.1571,2056100.0],["2022-05-09",74.3431,74.3431,68.1537,68.4328,3306100.0],["2022-05-10",74.3033,75.6588,65.7816,68.2633,4582700.0],["2022-05-11",67.4261,69.6188,61.3961,61.446,3330100.0],["2022-05-12",60.22,63.2201,58.8446,61.7649,4003100.0],["2022-05-13",63.6088,69.559,63.5091,69.0706,2671100.0],["2022-05-16",66.3397,68.074,62.1337,62.3729,2900900.0],["2022-05-17",63.529,64.8945,59.1735,63.9875,2752600.0],["2022-05-18",62.5922,64.1769,59.622,59.941,1968600.0],["2022-05-19",59.8612,64.8347,59.323,64.5257,2087800.0],["2022-05-20",65.8314,66.6387,61.725,64.1869,1655600.0],["2022-05-23",63.4294,64.0872,61.2167,61.9244,1840500.0],["2022-05-24",61.7848,61.8446,56.7615,57.7183,2203400.0],["2022-05-25",57.4991,60.9377,57.0805,60.3596,1360100.0],["2022-05-26",59.4127,63.1503,58.8047,61.745,1278500.0],["2022-05-27",63.6287,66.1902,63.25,65.6221,2762600.0],["2022-05-31",65.8912,66.6487,62.5423,62.931,2018000.0],["2022-06-01",63.7184,66.3796,61.9742,62.6719,1061100.0],["2022-06-02",62.4825,68.3132,61.9543,67.755,2063600.0],["2022-06-03",66.0008,66.8979,63.0606,63.3297,1359800.0],["2022-06-06",64.0174,65.1836,61.0174,61.3762,1965000.0],["2022-06-07",60.6486,62.9908,60.0805,61.5955,2698700.0],["2022-06-08",61.3064,62.8912,61.2865,62.3829,1589600.0],["2022-06-09",61.3762,61.7948,57.828,57.8379,2174600.0],["2022-06-10",56.7416,56.8612,53.5721,54.0904,1757100.0],["2022-06-13",51.4591,53.0538,49.8345,50.1335,2008500.0],["2022-06-14",50.3628,51.3894,48.3694,48.5289,1759600.0],["2022-06-15",50.6319,54.5688,50.0737,53.9209,2735000.0],["2022-06-16",51.9176,52.5954,48.9674,49.4757,1865700.0],["2022-06-17",49.7049,53.1734,49.1767,52.0571,3884500.0],["2022-06-21",53.313,53.7714,51.6485,51.7681,1581000.0],["2022-06-22",51.0505,54.2499,51.0505,52.2764,1941200.0],["2022-06-23",52.4658,56.9011,51.6983,56.7615,2114300.0],["2022-06-24",57.5589,61.6453,57.4991,61.5955,4003500.0],["2022-06-27",61.0373,62.3031,57.8678,58.725,1928200.0],["2022-06-28",58.5855,59.642,55.9243,56.5323,2165500.0],["2022-06-29",56.004,57.3595,54.9176,55.2067,2027900.0],["2022-06-30",54.3894,54.3894,50.8611,52.087,1587700.0],["2022-07-01",52.7847,55.117,51.5289,55.0472,1965700.0],["2022-07-05",54.798,61.2167,53.8811,61.127,2290900.0],["2022-07-06",57.7383,59.6818,53.9608,55.1768,3111400.0],["2022-07-07",55.2067,59.2433,54.6286,59.1037,1862800.0],["2022-07-08",57.8878,60.7981,56.323,56.7316,1216700.0],["2022-07-11",55.8147,55.9642,51.6186,51.9475,1327800.0],["2022-07-12",52.1269,53.7615,50.4724,50.9707,1468800.0],["2022-07-13",49.8844,51.9575,48.788,50.0937,1196000.0],["2022-07-14",50.0737,50.3927,47.7116,47.7714,1318900.0],["2022-07-15",48.2797,49.6651,47.4026,48.8378,950000.0],["2022-07-18",49.5156,51.509,49.2365,49.4059,951900.0],["2022-07-19",50.9508,53.0937,49.6452,53.0439,1283200.0],["2022-07-20",53.4525,58.3861,53.1635,58.1469,1542500.0],["2022-07-21",57.3795,58.7649,56.5024,58.0672,1846500.0],["2022-07-22",57.808,59.4326,53.7615,54.9974,1526800.0],["2022-07-25",54.4392,55.0073,52.8445,54.0107,1123100.0],["2022-07-26",53.1136,53.293,50.8611,51.0505,1606600.0],["2022-07-27",52.7349,53.4724,51.2698,52.8246,1782100.0],["2022-07-28",52.1668,54.3396,50.2631,52.6851,1492900.0],["2022-07-29",50.5721,50.5721,47.1235,49.3262,3689300.0],["2022-08-01",48.7581,50.3727,47.881,48.5488,1853500.0],["2022-08-02",47.9607,50.8113,47.293,49.5355,4286000.0],["2022-08-03",54.499,54.818,51.6983,52.8645,4122900.0],["2022-08-04",53.5322,54.2499,48.479,48.8378,3482100.0],["2022-08-05",47.9209,49.1368,47.1734,47.592,3896300.0],["2022-08-08",48.6285,54.2997,48.1501,51.9774,5725400.0],["2022-08-09",50.8312,51.1003,47.6219,48.8578,2845400.0],["2022-08-10",50.8312,52.8146,50.8312,52.695,2261200.0],["2022-08-11",53.7216,54.5788,50.1834,50.5621,2416800.0],["2022-08-12",51.499,53.7017,51.3296,52.8246,3201600.0],["2022-08-15",52.4259,53.4226,51.3395,52.3063,1613400.0],["2022-08-16",51.4492,51.4492,47.891,50.004,3434200.0],["2022-08-17",48.5089,49.0272,46.7846,47.3129,2542700.0],["2022-08-18",46.9441,47.9308,46.1567,47.6219,2162900.0],["2022-08-19",46.6551,47.6916,44.7514,45.3992,2642800.0],["2022-08-22",44.3727,45.0604,44.0637,44.7913,2634000.0],["2022-08-23",44.572,44.582,41.8809,42.0105,4027100.0],["2022-08-24",42.6982,44.0338,42.1102,43.655,2385800.0],["2022-08-25",44.2929,45.3992,43.6052,45.2497,1828200.0],["2022-08-26",45.3095,45.3095,42.0603,42.2796,2161100.0],["2022-08-29",41.5919,42.748,41.4524,41.562,1418600.0],["2022-08-30",42.3195,43.356,41.4324,42.6484,1703400.0],["2022-08-31",43.9341,44.7514,42.4291,42.8976,2344100.0],["2022-09-01",41.9607,42.5886,40.4557,42.5587,1840900.0],["2022-09-02",43.5753,43.6849,41.6019,42.6384,1667400.0],["2022-09-06",42.5387,42.6683,41.1832,41.851,1529900.0],["2022-09-07",42.2298,42.7879,41.263,42.6982,1376500.0],["2022-09-08",41.7813,43.7348,41.4524,43.5454,1291500.0],["2022-09-09",44.263,45.5687,44.263,45.469,1891600.0],["2022-09-12",45.8976,46.5953,45.1501,46.4657,1583900.0],["2022-09-13",43.5554,45.8577,43.2065,44.9707,2031600.0],["2022-09-14",44.8511,44.9607,43.3062,44.6916,1187900.0],["2022-09-15",44.2132,46.0969,43.964,44.6019,1149900.0],["2022-09-16",43.3959,43.6152,41.5221,42.2198,3792200.0],["2022-09-19",41.9607,42.8776,41.3627,42.6982,1722300.0],["2022-09-20",42.2198,44.4624,42.16,43.2663,2023600.0],["2022-09-21",43.4358,44.5421,42.3294,42.8677,1745200.0],["2022-09-22",42.7182,43.077,41.1733,41.5221,2315500.0],["2022-09-23",40.9739,41.7015,39.9573,40.665,2568000.0],["2022-09-26",40.5553,42.4789,39.7679,40.4058,1933000.0],["2022-09-27",41.3427,42.2098,39.4091,40.4756,1759500.0],["2022-09-28",40.5454,42.6683,40.4955,42.5786,2001200.0],["2022-09-29",41.4225,41.7414,40.2065,40.356,1292500.0],["2022-09-30",40.2563,41.3028,39.6384,39.8277,1252200.0],["2022-10-03",39.9673,40.1467,37.0669,39.5786,2519900.0],["2022-10-04",40.7846,42.5886,40.7547,42.5387,1783400.0],["2022-10-05",41.5421,42.4291,40.4158,42.0504,1729600.0],["2022-10-06",41.7314,43.0371,41.6417,42.1401,1061100.0],["2022-10-07",40.8643,41.2331,39.0404,39.1899,2436700.0],["2022-10-10",38.9507,39.0703,35.1433,35.1433,2420900.0],["2022-10-11",34.934,35.1832,32.7313,34.1665,1991700.0],["2022-10-12",34.2562,34.4855,32.4921,33.0204,1786300.0],["2022-10-13",31.8343,34.1167,31.1964,33.4788,1641400.0],["2022-10-14",34.4157,34.4257,32.0436,32.0934,1313700.0],["2022-10-17",32.8509,34.7347,32.8509,34.1765,2052400.0],["2022-10-18",34.0469,35.6217,33.3991,34.1964,3080400.0],["2022-10-19",33.8177,33.8476,31.5552,31.6649,1725100.0],["2022-10-20",31.4356,33.2994,31.4356,32.9406,2239300.0],["2022-10-21",32.8908,33.4689,32.1333,33.2596,1993700.0],["2022-10-24",33.1599,33.4788,31.7645,33.429,1610000.0],["2022-10-25",33.8376,35.1533,33.7679,35.0038,1797200.0],["2022-10-26",34.0569,35.7214,33.6283,33.6782,1600800.0],["2022-10-27",34.1865,34.934,33.4091,33.6184,1449400.0],["2022-10-28",33.14,34.635,32.6416,34.5752,1602200.0],["2022-10-31",34.2164,35.6915,34.1167,35.4024,2229600.0],["2022-11-01",36.6184,37.1566,34.7845,35.3725,2185900.0],["2022-11-02",35.223,35.9706,33.8376,33.8576,2725900.0],["2022-11-03",33.3293,34.027,32.3127,32.4423,1775500.0],["2022-11-04",32.7512,32.7712,29.1233,29.6515,2140700.0],["2022-11-07",29.7612,29.8808,28.5253,29.3426,2196600.0],["2022-11-08",29.6117,31.027,28.7146,30.0203,2481000.0],["2022-11-09",29.3326,29.4123,27.9073,28.2661,2945300.0],["2022-11-10",33.5287,38.5221,33.0303,36.7779,7549300.0],["2022-11-11",36.5785,40.8045,36.1001,39.9872,4139300.0],["2022-11-14",39.5487,39.9872,37.7048,38.5021,2474700.0],["2022-11-15",40.4557,42.1899,39.8576,41.5321,2517900.0],["2022-11-16",40.2763,40.5354,37.3958,38.1932,3130200.0],["2022-11-17",36.9074,38.2231,36.3991,36.8576,2330000.0],["2022-11-18",37.8643,37.8842,36.0104,36.0902,1609000.0],["2022-11-21",35.6217,36.5586,35.3127,35.6715,1914300.0],["2022-11-22",35.1234,35.5021,33.6383,34.6051,2318000.0],["2022-11-23",34.7745,36.6184,33.9273,35.9606,1368600.0],["2022-11-25",35.7313,35.7712,34.934,35.4822,875800.0],["2022-11-28",34.9041,36.7181,34.5453,34.7048,1424200.0],["2022-11-29",34.8842,35.7214,34.1865,34.9739,1680400.0],["2022-11-30",34.8742,36.9672,34.1466,36.9373,5396700.0],["2022-12-01",36.9573,39.3792,36.6284,38.7414,1865600.0],["2022-12-02",37.4656,38.3925,36.738,38.1533,2287200.0],["2022-12-05",37.8543,38.6716,35.8809,36.1898,3370400.0],["2022-12-06",36.15,36.5785,34.8044,35.5121,2222400.0],["2022-12-07",35.5619,36.3991,34.9838,35.223,1901400.0],["2022-12-08",35.542,37.3161,35.0038,36.2297,1364000.0],["2022-12-09",36.0902,37.5453,35.522,36.449,1442500.0],["2022-12-12",36.8775,38.253,36.8775,37.6749,1979500.0],["2022-12-13",39.5885,41.0935,37.8144,38.8211,2709100.0],["2022-12-14",39.9972,42.5088,39.1301,41.7015,3570000.0],["2022-12-15",39.8676,41.7015,39.5985,40.047,2367300.0],["2022-12-16",39.9972,40.2563,38.7015,39.2696,2541600.0],["2022-12-19",38.9806,39.1799,36.1699,36.3892,1375900.0],["2022-12-20",35.7313,36.4789,35.1533,35.5818,1705700.0],["2022-12-21",35.3825,35.9805,33.5386,35.2529,1802000.0],["2022-12-22",34.6649,34.6649,32.7811,33.8476,1744900.0],["2022-12-23",33.5785,33.8376,32.6615,33.5486,1301100.0],["2022-12-27",33.3493,34.1665,32.213,33.2396,1503000.0],["2022-12-28",32.8509,33.5287,32.522,33.1101,1133200.0],["2022-12-29",33.6981,35.6915,33.2496,35.243,1335600.0],["2022-12-30",34.2562,35.542,33.9871,35.2828,1075000.0],["2023-01-03",36.1201,36.7978,33.5586,34.4656,1274500.0],["2023-01-04",35.2828,35.7014,34.3659,35.2928,1082000.0],["2023-01-05",34.5154,34.5553,33.1499,33.2596,1174200.0],["2023-01-06",33.3991,34.0569,31.5153,33.9074,1647000.0],["2023-01-09",34.6848,36.0104,34.6749,34.8742,1106600.0],["2023-01-10",34.635,35.3227,34.4157,35.0436,827100.0],["2023-01-11",35.3227,36.2297,34.8742,36.2297,1097000.0],["2023-01-12",37.4556,37.4556,35.0436,36.429,1066900.0],["2023-01-13",35.6217,36.9074,35.6217,36.14,772700.0],["2023-01-17",35.7015,36.7779,34.6649,36.3792,932800.0],["2023-01-18",37.1566,38.4623,36.1001,36.2197,1083500.0],["2023-01-19",35.5519,36.0304,34.3858,34.4955,1404800.0],["2023-01-20",34.7347,36.2995,34.5951,36.2696,1628000.0],["2023-01-23",36.3593,38.1932,35.8709,37.9839,1569700.0],["2023-01-24",37.6749,39.15,37.037,37.8443,1321300.0],["2023-01-25",36.7081,37.4457,34.7048,37.3958,1420900.0],["2023-01-26",38.5321,38.8709,36.9373,38.2928,987700.0],["2023-01-27",37.8742,39.9374,37.8543,39.8078,1042900.0],["2023-01-30",38.9806,39.4291,37.3859,37.4756,1068300.0],["2023-01-31",37.6051,38.9208,37.6051,38.9008,1031300.0],["2023-02-01",39.14,42.3394,38.4722,42.1401,1662800.0],["2023-02-02",43.0271,47.9607,43.0271,45.9175,3485600.0],["2023-02-03",43.8344,45.8179,43.366,44.572,1516900.0],["2023-02-06",43.7248,44.6019,42.4989,42.5985,1569300.0],["2023-02-07",42.6982,45.3793,41.8809,45.1301,1328100.0],["2023-02-08",45.2697,45.2697,43.4756,44.0637,1039000.0],["2023-02-09",44.7414,45.0504,42.8976,43.057,1068500.0],["2023-02-10",42.1999,42.449,40.5952,41.1633,1667700.0],["2023-02-13",41.6517,43.8344,41.4623,43.2165,1267300.0],["2023-02-14",42.459,45.0205,41.9607,44.8012,1607900.0],["2023-02-15",45.6185,49.1568,45.6185,48.2498,3562300.0],["2023-02-16",40.9042,41.0636,36.6682,36.9473,13393600.0],["2023-02-17",36.7779,36.9074,35.522,36.8476,3806000.0],["2023-02-21",36.4191,36.4191,34.9141,35.3725,2828600.0],["2023-02-22",35.3327,36.2596,35.3127,36.0204,1996800.0],["2023-02-23",36.2197,36.429,34.2263,35.243,1644100.0],["2023-02-24",34.4057,35.0735,34.1865,34.625,2074200.0],["2023-02-27",34.8941,35.1832,33.5984,33.8376,1921200.0],["2023-02-28",33.7679,34.2263,32.9207,32.9307,2856500.0],["2023-03-01",32.8509,33.2496,32.4124,32.9307,2578600.0],["2023-03-02",32.5718,33.9572,32.1831,33.728,2841000.0],["2023-03-03",33.9273,36.9672,33.728,36.6682,3240200.0],["2023-03-06",36.8078,37.2164,35.6317,35.7712,2180100.0],["2023-03-07",35.851,36.7978,35.0237,35.3127,1679700.0],["2023-03-08",35.3327,35.6117,34.4556,34.6848,1529700.0],["2023-03-09",34.3858,35.7413,33.6383,33.7479,2127600.0],["2023-03-10",33.439,33.5386,31.5353,32.7313,2211000.0],["2023-03-13",32.4821,32.4821,30.419,31.3559,3414800.0],["2023-03-14",32.0735,32.5718,31.1266,31.4854,2080300.0],["2023-03-15",31.2163,32.4423,30.8874,32.2728,1694200.0],["2023-03-16",32.3127,32.4722,31.0768,31.8642,1495200.0],["2023-03-17",30.8974,31.2363,29.522,29.9705,3398000.0],["2023-03-20",29.6914,29.8608,27.9871,28.1366,3518400.0],["2023-03-21",28.3957,29.4323,28.0668,29.3924,3839900.0],["2023-03-22",29.3127,29.3525,27.4588,27.5884,2847300.0],["2023-03-23",27.9572,28.6748,26.9206,27.1498,3020900.0],["2023-03-24",27.2296,27.2495,26.3824,26.7711,2958600.0],["2023-03-27",27.0402,27.6083,26.801,27.3492,1445300.0],["2023-03-28",27.2993,28.4754,27.1199,28.4455,2524600.0],["2023-03-29",28.8044,29.3027,28.306,29.2329,2054800.0],["2023-03-30",29.3824,30.0402,29.3625,29.4622,1257700.0],["2023-03-31",29.821,30.7778,29.6216,30.5685,1693000.0],["2023-04-03",30.1898,30.6682,29.801,30.3393,1534200.0],["2023-04-04",30.5984,30.8077,29.6615,30.0801,1589700.0],["2023-04-05",29.7711,30.0901,28.3259,28.9937,1325900.0],["2023-04-06",28.8841,29.6316,28.2761,29.6117,1111600.0],["2023-04-10",29.0336,29.502,28.6449,29.2628,1259800.0],["2023-04-11",29.0735,29.4522,28.4854,28.8841,1840600.0],["2023-04-12",29.7213,29.8608,28.1067,28.4954,1271000.0],["2023-04-13",28.9439,29.6416,28.8642,29.0535,1015900.0],["2023-04-14",28.7944,29.1133,28.2362,28.8542,1022000.0],["2023-04-17",28.9339,29.2728,28.7146,28.9439,1069800.0],["2023-04-18",29.6017,29.7213,28.6548,29.0535,1366400.0],["2023-04-19",28.4555,29.3226,28.316,29.0735,1247200.0],["2023-04-20",28.4057,28.8642,28.0269,28.4754,2024800.0],["2023-04-21",28.605,28.904,28.1565,28.6947,1181700.0],["2023-04-24",28.5751,28.8542,27.6681,28.3957,2158600.0],["2023-04-25",28.0269,28.0568,27.0103,27.0302,2167500.0],["2023-04-26",27.7379,28.1764,27.5286,27.9372,1709800.0],["2023-04-27",28.4854,28.7844,27.6283,27.6283,1326200.0],["2023-04-28",27.2794,27.9273,27.0402,27.4688,1125900.0],["2023-05-01",27.3293,28.1067,27.0601,27.8675,1126900.0],["2023-05-02",27.5884,27.9073,26.5518,26.5618,1588200.0],["2023-05-03",26.1133,26.9206,25.7744,25.8242,1981400.0],["2023-05-04",26.0136,26.213,25.2362,25.2661,3154400.0],["2023-05-05",25.7943,26.3425,25.4754,25.9538,3433500.0],["2023-05-08",26.3924,26.7113,25.8143,26.6017,1968000.0],["2023-05-09",26.0435,26.7013,25.7844,26.4123,3013900.0],["2023-05-10",29.213,31.6748,28.2661,30.1997,8438400.0],["2023-05-11",30.1898,31.1466,28.615,28.6449,3608800.0],["2023-05-12",28.3459,28.5651,27.0502,27.3093,2699800.0],["2023-05-15",27.3891,28.4754,27.11,28.306,2359700.0],["2023-05-16",27.9073,28.1665,26.6515,26.801,3638100.0],["2023-05-17",26.801,29.3824,26.7412,29.1333,2901600.0],["2023-05-18",29.3924,31.0868,29.3525,30.9273,2167100.0],["2023-05-19",31.9041,31.9041,30.3692,30.9173,1796200.0],["2023-05-22",30.8974,32.0735,30.5884,31.914,1888500.0],["2023-05-23",31.5552,32.5021,31.2263,31.2462,2299000.0],["2023-05-24",30.6781,31.2961,30.0502,30.429,1474400.0],["2023-05-25",30.7379,31.0469,28.7047,29.4024,2230000.0],["2023-05-26",30.718,35.4622,30.0303,34.6649,5752400.0],["2023-05-30",35.3028,35.7214,33.8775,34.5154,3136900.0],["2023-05-31",33.9871,34.9141,33.3692,34.5852,2911000.0],["2023-06-01",34.3858,36.449,33.8675,35.3925,2138500.0],["2023-06-02",36.0702,36.4888,34.9141,35.0835,1329600.0],["2023-06-05",34.7347,34.7745,33.2197,34.2662,1831500.0],["2023-06-06",33.8974,35.1433,33.7778,34.4656,1628300.0],["2023-06-07",34.8044,34.9838,33.6881,33.8974,1567400.0],["2023-06-08",33.6582,34.2463,33.3293,33.3493,1321600.0],["2023-06-09",33.6184,34.0669,32.512,32.841,1562200.0],["2023-06-12",33.1798,34.7745,33.1798,34.645,1268800.0],["2023-06-13",34.924,35.522,34.3659,34.7247,746300.0],["2023-06-14",34.7247,35.1533,33.2496,34.1067,1042300.0],["2023-06-15",33.7479,35.8709,33.4489,35.8111,1490700.0],["2023-06-16",36.0403,36.0403,34.7945,34.8642,1286200.0],["2023-06-20",34.2263,34.7546,33.6084,33.8376,875600.0],["2023-06-21",33.5885,33.8376,32.233,32.7512,1026200.0],["2023-06-22",32.4821,32.8908,31.9539,32.6416,717100.0],["2023-06-23",31.8941,32.1134,31.027,31.9639,1396700.0],["2023-06-26",31.8542,32.6815,31.7944,32.2928,680100.0],["2023-06-27",32.6815,33.1499,31.9838,32.9705,808400.0],["2023-06-28",32.7811,33.3891,32.5419,33.3692,693800.0],["2023-06-29",33.2895,33.5885,32.4722,32.6516,602500.0],["2023-06-30",33.12,33.14,32.4821,32.6217,538200.0],["2023-07-03",32.6615,33.5685,32.6117,33.5486,566400.0],["2023-07-05",33.2297,33.3194,32.4323,32.7612,695200.0],["2023-07-06",32.0137,32.2429,31.3359,32.223,822900.0],["2023-07-07",32.213,33.2496,32.1931,32.9406,1156900.0],["2023-07-10",32.5619,34.0569,32.5519,33.9772,894800.0],["2023-07-11",34.1865,35.3028,34.0768,35.0038,1427600.0],["2023-07-12",36.3393,38.4822,36.13,38.3925,2758000.0],["2023-07-13",38.8111,39.4291,38.4224,38.9208,1451600.0],["2023-07-14",38.9307,39.1002,37.6849,38.1533,1008300.0],["2023-07-17",38.4124,38.7912,37.9739,38.3327,871700.0],["2023-07-18",38.3825,39.7779,38.2031,39.6583,1548900.0],["2023-07-19",39.8776,43.1368,39.6683,42.758,2913000.0],["2023-07-20",41.871,42.1201,39.8975,39.9573,1152200.0],["2023-07-21",41.0238,41.6417,39.7081,41.4324,1749700.0],["2023-07-24",41.552,41.552,39.2098,39.758,1296100.0],["2023-07-25",39.9573,40.4955,39.0204,39.15,974100.0],["2023-07-26",38.8909,40.2663,38.5819,39.439,740200.0],["2023-07-27",40.2862,40.5155,38.851,39.0005,1428900.0],["2023-07-28",39.8178,40.9839,39.5387,40.067,977100.0],["2023-07-31",40.067,41.6218,40.067,41.2231,839200.0],["2023-08-01",40.7048,41.572,40.346,41.4025,786100.0],["2023-08-02",40.3161,40.8244,39.1002,39.6085,1194900.0],["2023-08-03",39.4191,39.5088,38.3726,38.9407,1050800.0],["2023-08-04",39.3992,39.7281,38.2231,38.5121,1526900.0],["2023-08-07",38.4224,39.0204,37.7546,38.851,2137500.0],["2023-08-08",34.5752,35.2828,31.4356,31.6948,7894600.0],["2023-08-09",31.3957,31.7346,29.2828,29.6117,2928000.0],["2023-08-10",30.1798,31.4755,29.9107,30.9373,2066800.0],["2023-08-11",30.3293,30.8077,30.1698,30.3991,1007000.0],["2023-08-14",30.0801,30.5785,29.7911,30.4788,833500.0],["2023-08-15",30.0702,30.6084,29.7512,29.8409,950500.0],["2023-08-16",29.6316,29.8808,28.4655,28.4954,2400500.0],["2023-08-17",28.3259,28.7346,27.419,28.6648,1514600.0],["2023-08-18",27.9073,29.4821,27.9073,29.1233,1684500.0],["2023-08-21",28.7346,29.0934,28.0469,28.4256,1533300.0],["2023-08-22",28.6548,29.0834,27.8774,27.9173,1425200.0],["2023-08-23",27.9372,28.6648,27.8077,28.5352,842100.0],["2023-08-24",28.9539,29.0436,28.2263,28.5053,864000.0],["2023-08-25",28.5153,29.2329,28.3857,28.924,856500.0],["2023-08-28",29.1233,29.7213,29.1233,29.3226,1075700.0],["2023-08-29",29.1233,30.2894,28.8941,30.0502,1344500.0],["2023-08-30",29.811,30.2396,29.3326,29.522,1651400.0],["2023-08-31",30.0502,31.2562,29.8608,30.8276,2554300.0],["2023-09-01",31.2064,32.0934,30.8675,31.8243,2053700.0],["2023-09-05",31.2462,31.914,31.1565,31.4655,1300200.0],["2023-09-06",31.2263,32.7811,31.2263,32.7313,1281900.0],["2023-09-07",31.924,32.0336,31.3858,31.7346,976600.0],["2023-09-08",31.8742,32.1433,31.4157,31.4157,1136500.0],["2023-09-11",31.4256,31.6449,30.9373,31.1266,1001200.0],["2023-09-12",30.6781,31.3559,30.3991,30.6482,1007800.0],["2023-09-13",30.5187,30.6283,29.6715,30.12,930800.0],["2023-09-14",30.419,30.5087,29.5718,30.1299,809600.0],["2023-09-15",29.7113,30.0602,29.3525,29.821,1810800.0],["2023-09-18",29.6316,29.8309,28.924,29.223,651700.0],["2023-09-19",29.0635,29.3924,28.7047,29.2927,583500.0],["2023-09-20",29.3226,29.9007,28.7645,28.8542,1131900.0],["2023-09-21",28.4057,28.7047,27.6083,28.1465,1287900.0],["2023-09-22",28.6847,29.1333,28.017,28.9738,1205400.0],["2023-09-25",28.316,29.7313,28.316,29.4422,824400.0],["2023-09-26",29.2628,29.6316,28.5851,28.7446,858500.0],["2023-09-27",29.1333,29.4522,28.1665,28.5651,857900.0],["2023-09-28",28.3658,29.2728,27.9073,28.924,611800.0],["2023-09-29",29.4223,30.0602,29.3226,29.5319,727900.0],["2023-10-02",29.5319,30.2795,29.2329,30.0004,742900.0],["2023-10-03",29.5319,29.7113,28.3658,28.595,930400.0],["2023-10-04",28.8143,29.7811,28.8143,29.6316,1084300.0],["2023-10-05",29.4622,29.4622,28.2263,28.4356,659400.0],["2023-10-06",28.0469,30.0004,27.9871,29.9306,933800.0],["2023-10-09",29.2628,30.0303,29.1333,29.9306,541600.0],["2023-10-10",30.1898,31.0668,29.9605,30.1898,748500.0],["2023-10-11",30.5087,30.7379,29.9804,30.1997,560900.0],["2023-10-12",30.1598,30.1598,29.0137,29.3226,619700.0],["2023-10-13",29.3326,29.4622,28.4655,28.7446,533600.0],["2023-10-16",29.0236,30.0602,28.615,29.8808,713700.0],["2023-10-17",29.3226,30.6981,29.1532,30.3592,982400.0],["2023-10-18",29.9804,30.0303,29.1333,29.1632,540900.0],["2023-10-19",29.4422,30.0502,28.6848,28.6947,982800.0],["2023-10-20",28.6847,28.6847,27.409,27.5485,1071400.0],["2023-10-23",26.5917,26.8708,25.4854,25.5153,2032900.0],["2023-10-24",25.9439,27.3592,25.6548,26.9007,1682700.0],["2023-10-25",26.4721,26.7113,25.9837,26.0435,775500.0],["2023-10-26",26.213,26.6216,25.4555,25.5153,810800.0],["2023-10-27",25.7943,25.894,25.1266,25.2163,782700.0],["2023-10-30",25.6149,25.894,25.0568,25.6349,674800.0],["2023-10-31",25.6448,26.5817,25.5153,26.492,721300.0],["2023-11-01",26.2628,26.4422,24.997,25.296,1060400.0],["2023-11-02",26.5917,27.5685,26.5419,27.1598,1474400.0],["2023-11-03",27.3891,28.5552,27.3891,28.2263,1650400.0],["2023-11-06",28.4057,28.5452,27.7479,28.1565,1965700.0],["2023-11-07",29.203,29.6117,27.5585,28.914,2972500.0],["2023-11-08",28.8044,28.9539,27.4588,27.5286,1513400.0],["2023-11-09",27.5286,28.0967,26.4621,26.5817,1357400.0],["2023-11-10",26.4223,27.5585,26.1432,27.4588,977100.0],["2023-11-13",27.1199,27.1399,26.1831,26.2429,1163300.0],["2023-11-14",26.8508,28.1266,26.5419,27.7479,3188000.0],["2023-11-15",28.1465,30.3791,28.0967,30.3094,2715700.0],["2023-11-16",29.9007,30.2296,28.0867,28.9638,1965200.0],["2023-11-17",29.1731,29.6117,28.9339,29.1632,1052200.0],["2023-11-20",29.0535,30.6183,28.9638,30.2097,1098100.0],["2023-11-21",29.4323,29.7113,28.5053,28.7246,1870700.0],["2023-11-22",29.0236,29.6416,28.8941,28.9539,1086100.0],["2023-11-24",28.7545,29.2728,28.4057,29.213,385400.0],["2023-11-27",28.7645,28.7944,27.6681,27.6881,1810700.0],["2023-11-28",27.718,29.1333,27.718,28.9539,1186000.0],["2023-11-29",29.5818,30.7678,28.8542,29.0635,1439200.0],["2023-11-30",29.4323,29.8509,28.0369,28.3658,1759700.0],["2023-12-01",28.5651,30.6682,28.2761,30.6482,1624400.0],["2023-12-04",30.3991,32.2728,30.1997,31.9439,2513000.0],["2023-12-05",31.5154,31.7745,30.3991,30.8974,1401300.0],["2023-12-06",31.2961,32.4622,31.0668,31.3858,1221500.0],["2023-12-07",31.2163,34.2562,31.2163,32.6316,3990100.0],["2023-12-08",32.2529,34.4556,32.0336,33.9971,2048800.0],["2023-12-11",31.7944,32.1333,31.0668,31.6848,2424400.0],["2023-12-12",30.7479,31.9439,30.5286,31.4356,1508600.0],["2023-12-13",31.6549,32.4124,30.419,32.2529,2169800.0],["2023-12-14",32.9705,34.635,32.9307,33.6981,2064400.0],["2023-12-15",33.9373,34.0569,32.9406,33.5087,2053200.0],["2023-12-18",33.0204,34.027,32.8509,33.8576,1287600.0],["2023-12-19",34.3958,34.9838,34.0968,34.3559,962100.0],["2023-12-20",33.6383,34.5453,32.7612,32.8509,1197100.0],["2023-12-21",33.728,33.9373,32.9506,33.8974,953100.0],["2023-12-22",34.017,34.6051,33.6981,34.0768,593700.0],["2023-12-26",34.1765,34.7347,34.0968,34.5054,887300.0],["2023-12-27",34.6549,34.9539,34.2064,34.8543,774000.0],["2023-12-28",34.7247,35.1433,34.5353,34.5752,686600.0],["2023-12-29",34.3958,35.0137,33.738,33.8376,774100.0],["2024-01-02",33.2596,33.5386,32.2529,32.4522,960700.0],["2024-01-03",31.4954,31.8144,30.8376,30.8974,1854700.0],["2024-01-04",30.8376,31.4157,30.6383,30.9572,2000400.0],["2024-01-05",30.9771,31.5552,30.8675,30.9373,1018400.0],["2024-01-08",31.1366,32.5619,31.0469,32.2529,1192000.0],["2024-01-09",31.8941,32.8509,31.7845,32.5619,1347900.0],["2024-01-10",32.6615,33.3393,32.512,33.1699,1089800.0],["2024-01-11",33.3891,33.6283,32.4124,33.0004,1061600.0],["2024-01-12",33.2197,33.8277,32.7911,32.9506,678300.0],["2024-01-16",32.5021,33.1499,31.9041,32.9506,1983900.0],["2024-01-17",32.3326,33.2197,32.0237,33.1599,1375200.0],["2024-01-18",33.8277,33.8277,32.4722,33.3891,919200.0],["2024-01-19",33.6582,34.4157,33.1798,34.326,951500.0],["2024-01-22",34.7646,36.1599,34.4556,35.223,1129000.0],["2024-01-23",35.6915,36.3991,35.3028,36.0304,873000.0],["2024-01-24",36.5088,36.5088,35.4523,35.5719,973400.0],["2024-01-25",35.9905,36.2297,34.5353,34.9739,955300.0],["2024-01-26",35.1732,35.5619,34.6649,34.8244,572400.0],["2024-01-29",34.8941,36.1001,34.4656,36.0702,706100.0],["2024-01-30",35.8609,36.3294,35.2629,35.4124,828800.0],["2024-01-31",34.9938,35.0436,33.7479,33.7778,889700.0],["2024-02-01",33.8875,34.1466,32.831,33.6682,1126800.0],["2024-02-02",33.2396,33.7579,32.7014,33.5486,983600.0],["2024-02-05",33.429,33.429,32.6715,33.0303,902900.0],["2024-02-06",33.0303,33.5586,32.7911,33.2596,813500.0],["2024-02-07",33.419,33.5187,32.6815,32.811,611800.0],["2024-02-08",32.9406,33.3891,32.1532,33.2496,905200.0],["2024-02-09",33.6283,34.1366,33.2297,33.5984,1209000.0],["2024-02-12",33.6383,34.4456,32.532,32.5519,1200500.0],["2024-02-13",31.8144,31.8144,30.7678,31.1665,1399300.0],["2024-02-14",31.8542,32.6815,31.4556,32.3625,818200.0],["2024-02-15",32.5619,32.8409,31.8941,32.821,1346700.0],["2024-02-16",31.914,32.0934,30.419,30.5386,2408200.0],["2024-02-20",30.0402,30.9472,29.7612,30.7579,2521400.0],["2024-02-21",30.1499,32.7911,29.7512,31.5253,4587300.0],["2024-02-22",32.0336,32.0336,29.6814,30.12,2989600.0],["2024-02-23",30.1698,31.1466,30.1001,31.0369,1294100.0],["2024-02-26",31.0868,31.6948,30.5486,30.9672,1107100.0],["2024-02-27",31.2462,32.512,31.027,32.2928,1587600.0],["2024-02-28",31.8841,33.3493,31.7247,32.9007,1672000.0],["2024-02-29",33.0901,33.4788,32.512,33.3094,1363700.0],["2024-03-01",33.2695,33.8576,32.5818,33.7579,922000.0],["2024-03-04",33.4788,33.6582,32.9506,33.1998,934100.0],["2024-03-05",32.4223,32.6615,31.2462,31.4256,1050900.0],["2024-03-06",32.0934,32.3825,31.6549,32.1831,1013100.0],["2024-03-07",32.6117,35.233,32.3526,34.934,1741600.0],["2024-03-08",35.4224,36.5088,35.223,35.8908,1098200.0],["2024-03-11",35.7513,36.6383,35.7513,35.7812,1075000.0],["2024-03-12",36.1699,36.8177,35.8111,36.2197,978900.0],["2024-03-13",36.2098,36.7579,35.8211,36.2098,1233200.0],["2024-03-14",36.2197,36.3094,35.0935,35.2828,911300.0],["2024-03-15",34.8044,35.1533,34.4357,34.8543,3139100.0],["2024-03-18",34.7845,35.522,34.4556,35.3725,1068700.0],["2024-03-19",34.8842,35.8111,34.7546,35.3227,742100.0],["2024-03-20",35.3426,36.0403,34.7646,36.0204,891400.0],["2024-03-21",36.3393,36.7878,35.7613,35.9606,1084400.0],["2024-03-22",35.851,35.8809,35.0735,35.3426,801200.0],["2024-03-25",35.243,35.4722,34.924,34.9639,759500.0],["2024-03-26",35.2928,35.2928,33.9174,33.9772,999000.0],["2024-03-27",34.3958,34.9938,34.1466,34.7646,1004700.0],["2024-03-28",34.4456,35.1832,34.3958,34.625,817100.0],["2024-04-01",34.4556,34.7347,33.3991,33.6283,1239900.0],["2024-04-02",32.8908,33.0602,31.8243,33.0303,1573100.0],["2024-04-03",32.8709,33.4589,32.811,33.14,1009900.0],["2024-04-04",33.439,33.718,32.4921,32.6416,722800.0],["2024-04-05",32.6217,32.8409,32.2928,32.3027,708600.0],["2024-04-08",32.6316,32.9207,32.2629,32.8609,550700.0],["2024-04-09",32.8908,34.0569,32.8908,33.6782,811800.0],["2024-04-10",32.233,32.811,31.8542,32.2629,827300.0],["2024-04-11",32.532,32.9007,31.7944,32.2828,611600.0],["2024-04-12",31.7745,32.0635,31.1466,31.306,941600.0],["2024-04-15",31.3858,31.7247,30.3592,30.6084,808100.0],["2024-04-16",30.4589,31.0369,29.9007,30.2795,748000.0],["2024-04-17",30.1399,30.3592,29.6216,29.6316,777200.0],["2024-04-18",29.8608,30.1898,29.1233,29.1532,1053000.0],["2024-04-19",29.1931,29.4921,28.9738,29.2628,736600.0],["2024-04-22",29.7412,29.8309,28.9838,29.4123,657000.0],["2024-04-23",29.5618,30.718,29.5618,30.429,673400.0],["2024-04-24",30.4987,30.708,29.8808,30.1898,691700.0],["2024-04-25",29.5618,29.9904,29.3226,29.9107,539700.0],["2024-04-26",30.1997,30.8476,30.1997,30.5386,481700.0],["2024-04-29",30.8476,31.1864,30.7479,31.0469,611100.0],["2024-04-30",30.728,30.8775,29.522,29.522,1306200.0],["2024-05-01",29.5419,30.7678,29.4622,29.9804,950400.0],["2024-05-02",30.409,30.5187,29.7014,30.3592,501000.0],["2024-05-03",30.8476,31.1765,30.1599,30.3891,693600.0],["2024-05-06",30.6682,30.9871,30.1898,30.2097,754300.0],["2024-05-07",30.1599,30.5087,29.8808,29.8907,985700.0],["2024-05-08",33.2297,34.9938,32.3924,34.2662,3263900.0],["2024-05-09",34.8443,35.4024,34.1167,35.3426,1332000.0],["2024-05-10",35.4722,35.7712,34.8642,35.2928,961600.0],["2024-05-13",35.8809,36.6084,35.6317,36.5088,1114400.0],["2024-05-14",36.8676,37.5653,36.5387,37.5553,1322700.0],["2024-05-15",37.944,38.2231,37.1965,37.8344,1060300.0],["2024-05-16",37.8543,37.8543,36.2995,36.4589,1518900.0],["2024-05-17",36.4689,36.9373,36.3393,36.7978,728700.0],["2024-05-20",36.8875,37.4656,36.6882,37.1068,724800.0],["2024-05-21",36.6583,36.6583,35.3626,36.2297,1808500.0],["2024-05-22",36.1699,36.3393,34.9838,35.2828,921700.0],["2024-05-23",35.2729,35.2928,33.9772,34.4257,963800.0],["2024-05-24",34.3858,34.6848,33.9373,34.4257,752000.0],["2024-05-28",34.6848,35.0935,34.3161,34.6649,697300.0],["2024-05-29",34.1566,34.6549,34.027,34.4157,688000.0],["2024-05-30",34.2961,34.7745,33.7081,34.1765,1080900.0],["2024-05-31",34.3459,34.7048,33.1998,34.0868,1294600.0],["2024-06-03",34.4157,34.7247,33.8077,34.1964,676200.0],["2024-06-04",33.9971,34.944,33.7579,33.8576,648400.0],["2024-06-05",34.3759,34.8044,33.8277,34.7945,1020500.0],["2024-06-06",34.8443,35.5619,34.635,34.7446,784800.0],["2024-06-07",34.2263,34.5553,33.9672,34.1765,593700.0],["2024-06-10",33.8875,34.5154,33.8875,34.1366,537600.0],["2024-06-11",33.8875,34.1765,33.2695,33.6084,823800.0],["2024-06-12",34.4955,34.8543,31.0868,31.1565,1720300.0],["2024-06-13",31.1266,31.2961,28.7047,28.924,2244500.0],["2024-06-14",28.4057,28.7047,28.0269,28.5552,1993000.0],["2024-06-17",28.7745,28.7844,27.9572,28.1764,1254600.0],["2024-06-18",28.017,28.1565,27.0402,27.0701,1307500.0],["2024-06-20",27.09,27.718,26.9704,27.5884,1699800.0],["2024-06-21",27.4588,28.0768,27.2894,27.8774,2978900.0],["2024-06-24",27.8974,28.3658,27.5186,27.9472,1145400.0],["2024-06-25",27.8874,27.8874,27.1299,27.1299,1056400.0],["2024-06-26",27.11,27.399,26.9007,26.9007,1119800.0],["2024-06-27",26.9405,28.1366,26.8907,27.698,1898300.0],["2024-06-28",28.017,28.5552,27.8874,28.1067,2888900.0],["2024-07-01",28.5452,29.3625,27.9671,29.3426,2210000.0],["2024-07-02",29.1333,29.4921,27.8077,28.4256,1224500.0],["2024-07-03",28.3359,28.5651,28.1067,28.4754,832500.0],["2024-07-05",28.3359,28.5053,27.7279,27.8176,1258300.0],["2024-07-08",27.9173,28.1665,27.6283,28.1565,1148500.0],["2024-07-09",27.9372,28.0369,27.3691,27.718,1323400.0],["2024-07-10",27.9073,28.0967,27.5984,27.7678,1011300.0],["2024-07-11",28.3359,29.2429,28.3359,28.8642,1042800.0],["2024-07-12",29.1432,31.0668,28.9439,30.6582,1871100.0],["2024-07-15",30.8276,31.5951,30.5386,31.2462,1322500.0],["2024-07-16",31.4257,32.3725,31.0868,32.3426,1333100.0],["2024-07-17",31.8941,32.831,31.8742,32.6117,1705800.0],["2024-07-18",32.5818,33.3094,31.8542,32.1732,1115100.0],["2024-07-19",32.2429,32.7911,32.0237,32.6815,648900.0],["2024-07-22",33.0303,33.1101,31.7247,32.3127,819400.0],["2024-07-23",32.2828,32.8908,32.0436,32.4024,684700.0],["2024-07-24",32.3526,33.0104,31.6449,31.7047,687800.0],["2024-07-25",31.9938,34.316,31.7147,34.1765,1306600.0],["2024-07-26",34.5951,35.542,34.3061,34.7945,1312900.0],["2024-07-29",34.8842,35.223,34.2263,34.5553,808100.0],["2024-07-30",34.6948,35.1234,34.3659,34.4157,732000.0],["2024-07-31",34.4855,35.3426,34.0868,34.934,1101900.0],["2024-08-01",34.6848,35.1234,32.7911,33.3393,1397300.0],["2024-08-02",37.2364,38.1433,33.728,35.1433,3146000.0],["2024-08-05",32.223,35.4622,32.0835,34.7546,1280800.0],["2024-08-06",34.9838,35.2131,33.6184,33.6782,1201900.0],["2024-08-07",34.1067,34.8742,32.8908,32.9107,1106700.0],["2024-08-08",33.2994,34.1466,33.0802,33.6483,861200.0],["2024-08-09",33.6084,33.8277,31.6848,31.9639,1129600.0],["2024-08-12",31.9539,32.4423,31.2961,31.5851,1425200.0],["2024-08-13",31.6748,32.512,31.4954,32.5021,1260400.0],["2024-08-14",32.522,33.419,32.3625,33.0104,939900.0],["2024-08-15",33.4888,34.0569,33.439,33.8476,850300.0],["2024-08-16",33.7479,33.8277,33.1101,33.6582,1171200.0],["2024-08-19",33.6283,34.2263,33.5984,34.037,884500.0],["2024-08-20",33.8974,34.1267,33.0702,33.3792,663900.0],["2024-08-21",33.718,33.718,31.9838,32.8509,1891000.0],["2024-08-22",33.2396,33.6582,32.6615,32.7213,1650800.0],["2024-08-23",32.8509,33.728,32.6117,33.6981,1131400.0],["2024-08-26",33.728,33.9871,33.3891,33.5386,780100.0],["2024-08-27",33.2097,34.037,33.0503,33.8177,835400.0],["2024-08-28",33.6483,33.8376,32.8908,33.3194,811600.0],["2024-08-29",33.6084,34.346,33.5187,33.738,1086100.0],["2024-08-30",33.9473,34.4556,33.0204,33.2197,1145100.0],["2024-09-03",32.8908,33.5287,32.5818,32.7413,856000.0],["2024-09-04",31.3359,31.8044,28.7446,29.0535,3036200.0],["2024-09-05",29.0535,29.4821,28.7645,28.904,1326900.0],["2024-09-06",29.0137,29.4821,27.9671,27.9671,1615800.0],["2024-09-09",28.1864,28.7844,27.6083,27.6283,1600000.0],["2024-09-10",27.6382,27.8575,27.1498,27.6582,1664300.0],["2024-09-11",27.4588,28.3259,27.409,27.9073,1318800.0],["2024-09-12",27.997,28.5751,27.6382,28.2362,846600.0],["2024-09-13",28.4057,29.7811,28.4057,29.2828,1211800.0],["2024-09-16",29.3426,30.7878,29.2628,30.2097,2273600.0],["2024-09-17",30.3991,30.8276,29.5917,29.9406,1069500.0],["2024-09-18",29.8808,30.718,29.4821,29.9904,1170700.0],["2024-09-19",30.8575,30.8575,30.1698,30.2595,1298200.0],["2024-09-20",30.1001,30.6981,29.9306,30.2197,3357200.0],["2024-09-23",30.3293,30.6881,29.6515,30.3193,1304100.0],["2024-09-24",30.7778,30.8575,30.1399,30.5187,1041400.0],["2024-09-25",30.3692,30.6781,30.0502,30.1399,1062500.0],["2024-09-26",30.6183,30.9871,30.1997,30.9672,1154200.0],["2024-09-27",31.2363,31.4655,31.0668,31.4356,908000.0],["2024-09-30",31.4456,31.914,31.3559,31.5253,1132700.0],["2024-10-01",31.3858,31.6449,30.419,30.5884,821600.0],["2024-10-02",30.6084,31.4555,30.4788,31.2064,2240200.0],["2024-10-03",30.8974,31.326,30.7379,30.9273,1354800.0],["2024-10-04",31.4157,31.4157,30.6981,30.8775,840500.0],["2024-10-07",30.7977,30.8974,29.9007,29.9904,1340300.0],["2024-10-08",29.8907,30.0801,29.5618,29.7313,1925400.0],["2024-10-09",29.7313,30.728,29.7014,30.3094,3651500.0],["2024-10-10",29.8409,31.7446,29.8409,31.2462,2313300.0],["2024-10-11",31.4257,32.6416,31.2363,32.6117,1231200.0],["2024-10-14",32.6117,32.7712,32.2928,32.6017,853000.0],["2024-10-15",32.5619,32.8609,32.2928,32.7213,765200.0],["2024-10-16",32.7811,32.9406,32.3924,32.7811,730200.0],["2024-10-17",32.512,32.8708,32.233,32.8509,675500.0],["2024-10-18",33.2097,33.8875,33.13,33.8177,1009300.0],["2024-10-21",33.7978,34.3061,33.7579,33.9871,1373400.0],["2024-10-22",33.8177,34.2463,33.3792,33.8974,866400.0],["2024-10-23",33.9572,34.1167,33.12,33.3393,747100.0],["2024-10-24",33.5386,34.1665,33.5386,34.0669,796600.0],["2024-10-25",34.1067,34.326,33.5885,33.7081,661400.0],["2024-10-28",33.9871,34.1466,33.7978,33.9772,762700.0],["2024-10-29",33.7778,34.4755,33.7778,34.0968,1118500.0],["2024-10-30",34.0868,35.6815,34.0868,35.4423,1168000.0],["2024-10-31",35.5021,36.3194,35.1732,35.8908,1160500.0],["2024-11-01",36.1201,37.0868,35.9905,36.3294,1283500.0],["2024-11-04",36.2397,36.6383,35.7712,36.0403,1126000.0],["2024-11-05",36.0005,36.5088,35.4622,36.4888,1190700.0],["2024-11-06",37.0569,37.8942,36.9074,37.3759,1562300.0],["2024-11-07",37.7945,38.7812,37.5852,38.6716,1828200.0],["2024-11-08",38.3726,40.8444,36.5486,37.8443,2624300.0],["2024-11-11",38.1334,38.5221,35.8809,36.0902,2144600.0],["2024-11-12",35.6416,36.9174,35.4921,36.15,1248500.0],["2024-11-13",36.1898,38.1633,36.13,37.8144,1421200.0],["2024-11-14",37.8045,38.0237,36.5686,36.6184,1046100.0],["2024-11-15",36.1998,36.5287,35.1832,35.6616,1101900.0],["2024-11-18",35.4323,35.532,34.017,34.9141,1478400.0],["2024-11-19",34.5254,35.9207,34.3659,35.4423,1034600.0],["2024-11-20",35.4124,35.5719,34.6848,34.924,692200.0],["2024-11-21",35.0935,35.3825,34.3061,34.7546,1516200.0],["2024-11-22",34.8343,36.9672,34.8044,36.7878,1329300.0],["2024-11-25",37.2663,39.0005,37.1267,38.861,1541900.0],["2024-11-26",38.5619,38.7513,38.0237,38.5121,1026200.0],["2024-11-27",38.7015,39.14,37.8045,37.934,652700.0],["2024-11-29",37.9739,38.1832,37.2962,37.5055,380900.0],["2024-12-02",37.4756,37.8842,37.1167,37.635,789500.0],["2024-12-03",37.1965,38.3427,36.8177,36.9274,3768100.0],["2024-12-04",37.6649,40.4557,37.2862,39.6583,2268500.0],["2024-12-05",39.7679,40.057,38.3526,38.3726,1160600.0],["2024-12-06",38.9806,40.9042,38.7214,40.8942,1596000.0],["2024-12-09",41.2131,41.7813,40.5952,41.5919,1386200.0],["2024-12-10",41.2231,42.0504,41.0038,41.1135,2252600.0],["2024-12-11",41.253,42.0205,40.0869,41.6816,1151500.0],["2024-12-12",41.5122,41.6019,40.5753,41.2131,1138500.0],["2024-12-13",40.7447,40.9241,38.1433,38.9208,1694600.0],["2024-12-16",38.7613,40.3161,38.7414,39.7978,1216100.0],["2024-12-17",39.6184,39.8377,38.6218,39.1101,1180600.0],["2024-12-18",39.2098,39.459,37.3161,37.5453,908100.0],["2024-12-19",37.8643,38.1633,36.449,37.037,1275900.0],["2024-12-20",36.6284,37.5752,36.15,37.3261,2563600.0],["2024-12-23",37.0769,37.635,36.7878,37.2264,696500.0],["2024-12-24",37.1467,37.1467,36.5885,36.8676,342800.0],["2024-12-26",36.6882,37.6251,36.4789,37.2463,627800.0],["2024-12-27",37.1467,37.1467,35.3626,35.9905,710800.0],["2024-12-30",35.7613,35.7613,34.9539,35.3426,852100.0],["2024-12-31",35.5719,35.6616,34.7845,34.8941,588800.0],["2025-01-02",35.4722,35.7214,34.6749,34.7147,683000.0],["2025-01-03",33.8875,35.3127,33.8875,35.2828,846200.0],["2025-01-06",35.5918,37.1068,35.5719,36.6483,1620800.0],["2025-01-07",35.5519,35.6716,33.6184,33.9174,2488500.0],["2025-01-08",33.9572,34.3958,33.1898,33.4589,1162800.0],["2025-01-10",32.9406,33.2197,32.3924,32.841,1171800.0],["2025-01-13",32.3924,32.6217,32.0336,32.2928,1386000.0],["2025-01-14",32.3924,32.8908,31.8044,32.7014,1406600.0],["2025-01-15",33.6184,34.2662,33.2994,33.3393,986100.0],["2025-01-16",33.3792,33.8576,32.9904,33.4091,1364000.0],["2025-01-17",34.0071,34.0868,33.0602,33.6981,727900.0],["2025-01-21",33.9572,34.5652,33.4489,34.1566,1406900.0],["2025-01-22",34.2164,34.9838,33.8077,33.9672,973500.0],["2025-01-23",33.728,34.3858,32.9705,34.2762,1303700.0],["2025-01-24",34.5652,35.0935,34.1765,34.5353,807900.0],["2025-01-27",33.5087,34.7546,33.3891,34.7347,927600.0],["2025-01-28",34.8642,36.3094,34.1267,36.1699,1237600.0],["2025-01-29",36.1201,36.1201,34.7845,35.2729,773300.0],["2025-01-30",35.1333,35.8111,34.8443,35.4722,722400.0],["2025-01-31",35.7613,35.8011,34.5652,34.7048,1023400.0],["2025-02-03",33.5984,34.1964,32.9506,34.0669,1173300.0],["2025-02-04",34.3459,34.5951,33.8576,34.5254,916400.0],["2025-02-05",34.645,34.8642,33.9772,34.8543,734800.0],["2025-02-06",34.6848,34.8343,34.1765,34.5553,684100.0],["2025-02-07",34.4755,34.5852,33.5386,33.6981,844300.0],["2025-02-10",34.037,35.1134,33.8077,34.7048,795300.0],["2025-02-11",34.2463,34.8343,33.8875,34.2164,708800.0],["2025-02-12",33.6383,34.9041,33.419,34.7048,557400.0],["2025-02-13",34.8742,35.0636,34.3759,35.0636,806900.0],["2025-02-14",35.0536,35.1333,33.1998,33.6283,1295400.0],["2025-02-18",33.8875,34.0669,32.7911,33.6981,1089400.0],["2025-02-19",33.5187,33.6682,31.3957,31.635,2300700.0],["2025-02-20",31.5652,31.5652,30.0303,30.6682,2405800.0],["2025-02-21",29.1532,29.9007,28.1565,28.8542,3958500.0],["2025-02-24",28.7346,29.1731,27.5784,28.8343,2705500.0],["2025-02-25",28.5851,29.1233,27.698,28.6847,2435400.0],["2025-02-26",28.8941,29.1931,28.3259,28.615,2316800.0],["2025-02-27",28.6648,29.1133,28.3558,28.5053,1975100.0],["2025-02-28",28.3558,28.904,27.8176,28.3558,2046300.0],["2025-03-03",28.605,29.0336,27.7578,27.8774,1826300.0],["2025-03-04",27.5984,28.4754,27.1299,27.3791,1889300.0],["2025-03-05",27.3791,28.1067,27.3791,27.8774,2373200.0],["2025-03-06",27.4389,28.0867,27.4389,27.8475,1606300.0],["2025-03-07",27.6283,28.595,26.9306,27.9472,1724700.0],["2025-03-10",27.7279,27.9472,26.5518,26.9007,1834400.0],["2025-03-11",26.6116,27.3791,26.5518,26.6515,2096000.0],["2025-03-12",27.0801,27.4788,26.512,26.8508,1568900.0],["2025-03-13",26.6415,26.7312,26.1332,26.2329,1529000.0],["2025-03-14",26.7013,27.0402,26.4821,26.9106,1545400.0],["2025-03-17",26.9106,27.3093,26.7811,26.9106,2594200.0],["2025-03-18",26.8508,27.1997,26.4721,26.9106,1851700.0],["2025-03-19",27.09,27.5784,26.9306,27.1199,1816500.0],["2025-03-20",26.9007,27.3392,26.811,26.9405,1196200.0],["2025-03-21",26.7412,27.09,26.5917,26.811,6642500.0],["2025-03-24",27.4788,28.0269,27.2495,27.9771,1595400.0],["2025-03-25",28.1665,28.3957,27.7479,27.7479,1061600.0],["2025-03-26",27.7578,27.9273,27.3392,27.4688,849200.0],["2025-03-27",27.3293,27.7279,27.0801,27.1897,811700.0],["2025-03-28",26.9405,27.1299,25.3857,25.4854,1240800.0],["2025-03-31",24.9173,25.1266,23.8109,24.6781,1570200.0],["2025-04-01",24.5884,25.3359,24.4987,25.2761,1397800.0],["2025-04-02",24.7977,25.9339,24.7478,25.7744,1049100.0],["2025-04-03",24.5485,24.9173,23.6315,24.2196,1693700.0],["2025-04-04",23.5717,24.1099,22.0667,22.5352,2189100.0],["2025-04-07",21.3292,22.9737,20.5219,22.2063,2473500.0],["2025-04-08",23.1731,23.3724,21.1099,21.4388,1984900.0],["2025-04-09",21.2694,24.4588,21.2694,24.2794,2805600.0],["2025-04-10",23.5717,23.8608,22.296,23.0136,1264100.0],["2025-04-11",22.8641,23.0933,22.0568,22.8242,1141500.0],["2025-04-14",23.3026,23.5319,22.0368,22.5551,2124100.0],["2025-04-15",22.5651,22.9637,22.3358,22.4953,1183000.0],["2025-04-16",22.286,23.1132,22.1265,22.4754,1107200.0],["2025-04-17",22.4554,22.894,22.4355,22.6946,804100.0],["2025-04-21",22.4056,22.575,21.8375,22.0468,956800.0],["2025-04-22",22.4455,22.8342,22.1365,22.8242,817300.0],["2025-04-23",23.6714,24.1996,23.3824,23.4322,986700.0],["2025-04-24",23.9006,25.0468,23.6415,24.9272,842200.0],["2025-04-25",24.8276,25.2362,24.3292,25.0668,692400.0],["2025-04-28",25.1066,25.3159,24.698,24.9571,900100.0],["2025-04-29",24.9571,25.4355,24.9272,25.1963,847500.0],["2025-04-30",24.688,25.4355,24.5385,25.4156,1086200.0],["2025-05-01",25.6648,26.0535,25.2761,25.296,1073100.0],["2025-05-02",25.7246,25.9638,25.4056,25.7345,1087800.0],["2025-05-05",25.5651,26.2429,25.4953,25.6548,785200.0],["2025-05-06",25.2661,26.0734,25.1963,25.6747,757200.0],["2025-05-07",25.7644,26.213,25.6847,26.0037,694400.0],["2025-05-08",26.3126,27.0003,26.1233,26.5817,1264200.0],["2025-05-09",26.7611,28.4057,26.6814,27.6283,2485200.0],["2025-05-12",28.8243,29.0037,27.718,28.2661,1669700.0],["2025-05-13",28.2661,28.296,27.6881,28.2462,1569600.0],["2025-05-14",28.0668,28.3558,27.6582,27.7778,1020100.0],["2025-05-15",27.5884,27.9871,27.3592,27.9173,984600.0],["2025-05-16",27.8774,28.0269,27.5087,27.997,1238300.0],["2025-05-19",27.3193,27.5784,27.0801,27.1997,761900.0],["2025-05-20",27.1498,27.3093,26.9505,27.2495,723900.0],["2025-05-21",26.8508,27.2096,25.9738,26.1332,1507400.0],["2025-05-22",26.1133,26.5518,25.9239,26.4621,927300.0],["2025-05-23",25.7844,26.3525,25.7744,25.8442,646500.0],["2025-05-27",26.2827,26.3724,26.1133,26.3027,749300.0],["2025-05-28",26.213,26.4522,25.8541,25.9538,636900.0],["2025-05-29",26.2329,26.3027,25.6349,25.894,977800.0],["2025-05-30",25.7844,25.894,25.296,25.8442,805300.0],["2025-06-02",25.7345,25.9837,25.2163,25.904,1102300.0],["2025-06-03",25.9439,26.7213,25.6149,26.6615,876400.0],["2025-06-04",26.7213,26.9405,26.492,26.811,818500.0],["2025-06-05",26.9605,27.3093,26.5718,26.7113,684100.0],["2025-06-06",26.9106,27.2096,26.8508,27.11,806700.0],["2025-06-09",27.2894,27.5485,27.1199,27.3193,912100.0],["2025-06-10",27.5386,28.1366,27.399,27.5286,908900.0],["2025-06-11",27.5286,27.5884,26.5917,26.7611,924200.0],["2025-06-12",26.6017,26.7711,26.3027,26.3525,1230300.0],["2025-06-13",25.6149,26.0236,25.4256,25.8442,1625400.0],["2025-06-16",25.9937,26.9804,25.7844,26.9804,1374000.0],["2025-06-17",26.6914,27.0601,26.5618,26.8508,1471700.0],["2025-06-18",26.9106,27.3193,26.8907,27.1199,1603800.0],["2025-06-20",27.3492,27.6283,26.492,26.6216,1260000.0],["2025-06-23",26.4721,26.8409,26.1631,26.4621,1044000.0],["2025-06-24",26.9007,27.5685,26.7412,27.3392,926700.0],["2025-06-25",27.3691,27.5585,26.492,26.9206,1013500.0],["2025-06-26",27.0003,27.6482,26.6814,27.5784,1092300.0],["2025-06-27",27.5784,28.0369,27.3691,27.698,2562500.0],["2025-06-30",27.7578,28.306,27.6482,28.2562,1087400.0],["2025-07-01",28.2562,29.3924,28.2063,29.1432,1734200.0],["2025-07-02",29.203,29.7213,28.7446,29.3725,1456600.0],["2025-07-03",29.5319,30.1898,29.4622,29.7711,750600.0],["2025-07-07",29.5519,29.9007,29.3127,29.4821,2944900.0],["2025-07-08",29.6117,30.12,29.3924,29.4921,1308600.0],["2025-07-09",29.8608,29.9206,28.9439,28.9439,2064800.0],["2025-07-10",29.0535,29.0535,27.9871,28.5153,1062300.0],["2025-07-11",28.2562,28.3558,26.8209,26.8409,1301800.0],["2025-07-14",26.7013,27.1498,26.4123,26.4123,1301900.0],["2025-07-15",26.6515,26.8907,25.7445,25.7644,1178900.0],["2025-07-16",26.0635,26.2628,25.585,26.0037,1439100.0],["2025-07-17",26.0834,26.6216,25.9339,26.4821,2315700.0],["2025-07-18",26.801,26.801,26.2927,26.5817,1417900.0],["2025-07-21",26.7811,26.9206,26.2927,26.6814,1099700.0],["2025-07-22",26.8907,27.9372,26.7811,27.9073,1463200.0],["2025-07-23",28.1166,28.3558,27.7479,27.8475,1645900.0],["2025-07-24",27.8077,27.9871,27.1199,27.2395,1307600.0],["2025-07-25",27.2296,27.3093,26.5817,26.6017,973000.0],["2025-07-28",26.7412,27.4588,26.7412,27.1897,1434100.0],["2025-07-29",27.1897,27.2096,25.9937,26.4721,1589500.0],["2025-07-30",26.5817,26.811,25.8342,26.3425,1396700.0],["2025-07-31",26.3326,26.3625,25.3359,25.4056,1251400.0],["2025-08-01",25.1565,25.2262,23.5319,23.5518,2193200.0],["2025-08-04",23.9206,24.0202,23.5817,23.7113,1542200.0],["2025-08-05",23.791,23.9604,23.5119,23.5418,1776900.0],["2025-08-06",29.5519,30.4987,27.9372,29.8907,6545500.0],["2025-08-07",29.9007,30.1399,28.3459,29.0236,3255800.0],["2025-08-08",29.1432,29.4821,28.1665,28.6548,2182100.0],["2025-08-11",28.6648,29.213,26.8807,27.0003,2267900.0],["2025-08-12",27.1498,27.7678,26.811,27.7279,1566400.0],["2025-08-13",27.7678,30.0901,27.5286,29.9306,1886500.0],["2025-08-14",29.3625,30.7778,29.1432,30.409,1683300.0],["2025-08-15",30.5585,30.8775,30.1698,30.6383,1464800.0],["2025-08-18",30.5984,30.9871,30.0502,30.1499,1612700.0],["2025-08-19",30.3094,30.6283,29.821,29.9705,2802000.0],["2025-08-20",29.7213,29.8708,29.1432,29.3127,1277600.0],["2025-08-21",28.8741,29.1432,28.3259,29.0436,2440200.0],["2025-08-22",29.0336,30.7977,28.9339,30.7678,1448400.0],["2025-08-25",30.728,31.4755,30.5585,31.1266,1483000.0],["2025-08-26",30.9871,31.0469,29.9505,30.1399,1448200.0],["2025-08-27",30.4389,30.7678,30.3393,30.6183,4103300.0],["2025-08-28",30.8276,31.1864,30.429,30.6084,2097600.0],["2025-08-29",30.708,31.316,30.2296,30.409,1695100.0],["2025-09-02",29.6316,30.3692,29.6316,30.1997,1567100.0],["2025-09-03",30.2296,30.4688,29.7113,30.1499,1205500.0],["2025-09-04",30.0502,30.5187,29.4721,30.429,1409000.0],["2025-09-05",30.6781,31.8443,30.5785,31.8343,1790000.0],["2025-09-08",31.7446,32.6516,31.5253,32.3326,2021100.0],["2025-09-09",32.3027,32.4921,31.3758,31.6549,1622500.0],["2025-09-10",31.4157,31.6549,30.3293,30.5286,1769400.0],["2025-09-11",30.2795,31.1565,30.2795,31.1565,1174100.0],["2025-09-12",31.1565,31.1565,30.2595,30.2595,2074800.0],["2025-09-15",30.5884,31.0868,30.3094,30.6582,1493500.0],["2025-09-16",30.6781,31.2263,30.1499,31.1067,1755600.0],["2025-09-17",31.1266,32.2728,31.027,31.4356,1703600.0],["2025-09-18",31.9041,31.9041,31.2363,31.7546,1678400.0],["2025-09-19",31.7745,31.7745,30.9173,31.1167,1738500.0],["2025-09-22",30.9971,32.4522,30.8675,32.0835,2140500.0],["2025-09-23",32.2031,32.3326,30.2994,30.4489,1548400.0],["2025-09-24",30.6981,30.9173,30.2695,30.5685,1038300.0],["2025-09-25",30.419,30.429,29.8309,30.12,937400.0],["2025-09-26",30.0901,30.7878,29.7612,30.5984,1045400.0],["2025-09-29",30.8476,30.8675,30.2994,30.6482,1360800.0],["2025-09-30",30.6482,30.6881,28.1864,28.2462,2187900.0],["2025-10-01",28.6548,29.1133,27.9572,28.017,1958500.0],["2025-10-02",27.9671,28.3259,27.6681,27.7977,1609700.0],["2025-10-03",27.8376,28.4455,27.8077,27.9273,1068500.0],["2025-10-06",27.997,28.7047,27.5585,28.2761,1180200.0],["2025-10-07",28.3758,28.3758,26.9804,27.0502,1250600.0],["2025-10-08",27.2595,27.5884,26.9704,27.0003,1372400.0],["2025-10-09",27.0402,27.8475,26.9306,27.8077,1105700.0],["2025-10-10",28.0269,28.0269,26.2528,26.3027,1138400.0],["2025-10-13",26.6515,26.9106,26.2329,26.7711,1234700.0],["2025-10-14",26.4123,27.5784,26.2229,27.3691,1297500.0],["2025-10-15",27.6283,27.7578,26.2229,26.5917,1384500.0],["2025-10-16",26.7312,27.0801,26.492,26.7213,1258000.0],["2025-10-17",26.7213,26.9306,26.502,26.6216,1145600.0],["2025-10-20",26.9106,27.6781,26.8807,27.5685,841800.0],["2025-10-21",27.4289,29.1831,27.2694,29.1432,1250700.0],["2025-10-22",29.0037,29.3226,28.3957,28.6349,1241800.0],["2025-10-23",28.8343,29.213,28.316,29.0436,997700.0],["2025-10-24",29.5917,30.2496,29.3027,29.8708,1382300.0],["2025-10-27",30.2097,30.3891,29.9007,30.2097,1354000.0],["2025-10-28",30.4589,30.7977,30.0203,30.3791,1192100.0],["2025-10-29",30.1798,30.429,29.4024,29.5718,1104800.0],["2025-10-30",29.4422,30.0502,29.213,29.3824,1114700.0],["2025-10-31",29.7014,30.1898,29.4821,30.0203,1234700.0],["2025-11-03",29.9406,30.0502,28.7545,29.8409,3196400.0],["2025-11-04",27.9572,29.1831,27.2495,27.3791,2485500.0],["2025-11-05",27.2395,28.1166,26.6914,27.2196,2313500.0],["2025-11-06",27.409,27.708,26.8508,26.8907,1854600.0],["2025-11-07",26.512,27.0302,26.3126,26.8409,2187400.0],["2025-11-10",27.11,27.3691,26.5219,27.0103,1483100.0],["2025-11-11",27.1,27.7479,27.09,27.2894,952800.0],["2025-11-12",27.4788,27.7778,27.3691,27.4987,927500.0],["2025-11-13",27.3492,27.7977,26.8508,27.0003,1323100.0],["2025-11-14",26.5618,27.4887,26.4223,27.1698,1461000.0],["2025-11-17",27.0701,27.1399,26.4223,26.6914,1458100.0],["2025-11-18",26.5219,26.5419,25.5751,26.0535,2502600.0],["2025-11-19",26.0236,26.5917,25.8541,26.3625,1547500.0],["2025-11-20",26.6216,26.7611,26.0136,26.0336,1587600.0],["2025-11-21",25.7246,27.4389,25.6149,27.1997,2200600.0],["2025-11-24",27.3392,27.8675,27.1997,27.419,1404600.0],["2025-11-25",27.718,28.4555,27.5286,28.1764,1269300.0],["2025-11-26",27.9671,28.1665,27.7977,27.8276,1027800.0],["2025-11-28",27.9073,28.4655,27.8874,28.1465,474300.0],["2025-12-01",27.6382,28.8442,27.6283,28.7346,1303300.0],["2025-12-02",28.904,29.6017,28.6947,29.3426,1346000.0],["2025-12-03",29.4821,29.7014,29.0635,29.1432,1312900.0],["2025-12-04",29.0934,29.3924,28.6249,29.1731,966900.0],["2025-12-05",29.0236,29.8309,28.904,29.5917,1264100.0],["2025-12-08",29.7014,29.9705,29.3326,29.4921,1427800.0],["2025-12-09",29.3326,30.3692,29.2529,30.2595,1198600.0],["2025-12-10",30.3193,30.8177,30.1599,30.6682,1095300.0],["2025-12-11",30.8077,31.1565,30.4888,30.8675,1126800.0],["2025-12-12",30.9273,31.2562,30.6482,30.9672,1107700.0],["2025-12-15",30.9971,31.1864,28.9638,29.0735,1227500.0],["2025-12-16",29.0236,29.7911,28.9539,29.6017,1212200.0],["2025-12-17",29.7811,30.5984,29.3326,29.4223,1279600.0],["2025-12-18",29.7113,30.2296,29.4024,29.502,1200800.0],["2025-12-19",29.6117,29.6615,29.2728,29.522,1525200.0],["2025-12-22",29.5519,29.7911,29.3824,29.5618,959500.0],["2025-12-23",29.3226,29.5618,28.7844,29.1432,1014700.0],["2025-12-24",29.0834,29.3027,29.0137,29.1632,521000.0],["2025-12-26",29.1233,29.5419,28.9539,29.4622,502800.0],["2025-12-29",29.2529,29.7313,28.904,29.4522,820600.0],["2025-12-30",29.3426,29.5618,29.1532,29.2529,606400.0],["2025-12-31",29.0735,29.213,28.7545,28.7844,841600.0],["2026-01-02",28.8941,29.0336,27.2495,27.4987,1274000.0],["2026-01-05",27.3093,28.4655,27.2096,27.7479,1175500.0],["2026-01-06",27.6283,28.7446,27.4788,28.7047,1312400.0],["2026-01-07",28.6748,29.1034,28.3658,28.9838,1170500.0],["2026-01-08",28.7545,29.1532,27.9472,28.8841,961900.0],["2026-01-09",28.8243,29.8409,28.1964,29.7811,1081400.0],["2026-01-12",29.6017,29.9306,29.0436,29.4123,1269100.0],["2026-01-13",29.4422,29.6814,28.0469,28.3857,1009500.0],["2026-01-14",28.296,29.4721,28.0867,28.7545,1172400.0],["2026-01-15",28.5651,28.8841,26.8209,26.8508,1471300.0],["2026-01-16",26.6116,26.7412,25.9139,26.213,1623100.0],["2026-01-20",25.6149,26.3425,25.4654,25.7246,1951700.0],["2026-01-21",25.884,26.3126,25.7545,25.8143,1948300.0],["2026-01-22",26.1033,27.09,25.8143,27.0402,1539100.0],["2026-01-23",26.9904,27.8276,26.6615,26.7312,1294200.0],["2026-01-26",26.9007,27.718,26.6714,27.3891,1447100.0],["2026-01-27",27.698,27.7479,26.4322,26.9605,1134600.0],["2026-01-28",27.2495,27.4389,26.7811,26.9007,1388800.0],["2026-01-29",26.7013,26.7013,24.9571,25.4754,1604900.0],["2026-01-30",25.2362,25.884,24.9771,25.7943,1311000.0],["2026-02-02",25.7943,26.4621,25.4953,26.3425,2090400.0],["2026-02-03",25.9538,26.1133,24.0601,24.7379,2239500.0],["2026-02-04",24.4588,26.4023,24.4588,26.3425,2832700.0],["2026-02-05",25.5252,26.4522,24.7379,25.3458,2466700.0],["2026-02-06",25.6149,26.9904,25.5053,26.9405,1610800.0],["2026-02-09",26.5419,27.718,26.2329,27.2794,1542700.0],["2026-02-10",28.7047,29.5419,28.2362,28.8243,4775100.0],["2026-02-11",28.6748,29.203,26.8309,28.017,15343500.0],["2026-02-12",27.7977,28.7844,27.0203,28.306,3872900.0],["2026-02-13",28.5452,30.6781,28.2562,30.0901,3925400.0],["2026-02-17",30.1698,30.6881,28.5053,28.904,3508500.0],["2026-02-18",28.9339,29.6914,28.5153,29.4622,2331400.0],["2026-02-19",29.0037,29.6316,28.595,29.2927,3831100.0],["2026-02-20",34.2463,40.5055,34.2463,39.3693,14567900.0],["2026-02-23",39.1301,39.3394,33.7978,34.4656,5398800.0],["2026-02-24",34.5054,36.6682,34.4855,35.0735,3150400.0],["2026-02-25",35.1732,35.4722,33.9473,34.3659,3632000.0],["2026-02-26",34.6848,37.8144,34.635,37.0171,3232000.0],["2026-02-27",35.9008,36.449,34.6948,36.3294,3329000.0],["2026-03-02",35.8908,36.8576,35.4822,36.0204,2342600.0],["2026-03-03",34.8144,36.7878,34.5652,36.6981,2718700.0],["2026-03-04",36.8775,39.2596,36.7779,39.0404,2781500.0],["2026-03-05",38.8909,40.7945,38.8111,39.5387,2459500.0],["2026-03-06",39.2895,42.2796,39.0204,41.8809,2993900.0],["2026-03-09",41.3667,41.9458,40.3982,41.7761,2509800.0],["2026-03-10",41.6663,41.6663,39.7292,40.6278,1899100.0],["2026-03-11",40.9374,41.5464,38.3613,38.8106,2009200.0],["2026-03-12",38.4412,40.3882,37.9819,38.0019,2357400.0],["2026-03-13",39.0602,39.3298,37.0533,37.7223,2010200.0],["2026-03-16",37.8721,38.5311,37.283,37.3229,1633900.0],["2026-03-17",37.6524,38.591,37.5825,37.892,1547400.0],["2026-03-18",37.1731,38.2515,36.9135,37.0134,1427600.0],["2026-03-19",36.584,38.2115,36.584,37.3928,1273600.0],["2026-03-20",37.1132,37.942,36.0049,37.5725,2561900.0],["2026-03-23",37.9519,39.1202,37.6824,38.581,1701500.0],["2026-03-24",37.942,38.0119,36.584,36.6539,1793000.0],["2026-03-25",36.9934,37.6125,34.4872,35.6355,1752200.0],["2026-03-26",35.296,38.0019,35.0564,37.4627,1399300.0],["2026-03-27",36.3843,36.624,34.7269,35.306,1542300.0],["2026-03-30",35.6255,36.7238,35.6255,36.1647,1324300.0],["2026-03-31",36.7038,37.5825,36.0748,37.1332,1488100.0],["2026-04-01",37.4427,38.9404,36.4143,38.0718,1429600.0],["2026-04-02",37.7522,39.0303,37.3529,37.7223,1152800.0],["2026-04-06",37.6125,38.4212,37.5026,38.0218,1323200.0],["2026-04-07",37.7622,38.9404,37.233,37.912,1067200.0],["2026-04-08",39.0203,39.4496,37.2031,37.4227,2129300.0],["2026-04-09",37.0333,37.233,35.7753,36.8636,1217500.0],["2026-04-10",36.8337,37.3029,32.9995,33.4388,2076800.0],["2026-04-13",33.4788,37.0034,33.4788,36.8237,1721400.0],["2026-04-14",37.3429,38.1516,36.9035,37.1132,1399800.0],["2026-04-15",37.6224,38.8506,37.4527,38.6509,1013700.0],["2026-04-16",39.4796,40.4282,39.0303,40.2684,1428300.0],["2026-04-17",41.207,41.6862,39.9489,40.3283,1417300.0],["2026-04-20",39.9788,41.0173,38.9504,40.1486,1921400.0],["2026-04-21",40.1985,43.7631,39.859,41.2769,1927100.0],["2026-04-22",41.5864,42.515,40.9374,41.4366,1358800.0],["2026-04-23",40.1386,40.3982,37.7223,38.571,1505700.0],["2026-04-24",39.1501,41.0173,38.4612,40.8375,1246600.0],["2026-04-27",40.6079,40.9374,39.5195,40.3782,1095300.0],["2026-04-28",40.6378,41.4965,39.4397,39.5096,1208700.0],["2026-04-29",39.1801,40.2285,38.6409,40.1286,934100.0],["2026-04-30",39.5794,40.3283,38.5111,40.1586,1315100.0],["2026-05-01",43.0541,46.0396,42.9143,45.0111,2837600.0],["2026-05-04",45.2608,47.9267,44.7116,47.1778,1919300.0],["2026-05-05",47.3276,48.4958,46.8084,47.6771,1758100.0],["2026-05-06",46.9681,47.5772,45.5603,45.6502,2242800.0],["2026-05-07",46.8084,47.8668,44.9612,45.3207,3902300.0],["2026-05-08",44.5718,46.5288,38.6509,45.5603,4778100.0],["2026-05-11",44.9313,47.8568,43.6832,44.5518,2555600.0],["2026-05-12",44.1624,44.3222,41.5764,41.806,2200400.0],["2026-05-13",41.4666,41.7362,37.9819,38.6708,2898400.0],["2026-05-14",38.9504,40.3483,38.3713,39.2899,1647300.0],["2026-05-15",39.6194,41.4466,39.6194,40.9873,1811500.0],["2026-05-18",40.4381,41.806,39.9389,40.6179,1969400.0],["2026-05-19",41.9358,43.0442,40.0687,42.5249,1997800.0],["2026-05-20",41.8859,43.5833,40.4381,43.4435,1479500.0],["2026-05-21",42.1355,42.5249,40.9573,42.1555,1760500.0],["2026-05-22",42.5249,44.3122,42.5249,43.4735,1050300.0],["2026-05-26",42.5948,43.3936,42.0257,42.485,988400.0],["2026-05-27",41.7861,43.174,41.3467,41.5365,1047100.0],["2026-05-28",41.856,42.515,40.7077,41.7961,1191100.0],["2026-05-29",42.2653,43.6932,41.187,43.2438,2244200.0],["2026-06-01",44.432,49.7739,43.1839,49.025,2388100.0],["2026-06-02",47.27,47.3,45.2,46.37,2172500.0],["2026-06-03",45.58,45.58,43.67,43.97,1482500.0],["2026-06-04",44.53,45.54,43.49,44.03,1252800.0],["2026-06-05",43.95,44.78,41.05,42.29,1204400.0],["2026-06-08",41.7,42.23,40.62,40.87,1177100.0],["2026-06-09",40.26,40.81,37.86,39.21,1567100.0],["2026-06-10",38.37,39.45,37.98,38.73,1191400.0],["2026-06-11",38.08,38.55,36.67,37.67,1118700.0],["2026-06-12",37.85,38.91,36.77,38.64,1272100.0],["2026-06-15",39.08,39.6,38.12,38.32,1506000.0],["2026-06-16",37.93,39.41,37.39,38.05,1154600.0],["2026-06-17",37.77,38.17,35.4,35.54,1514700.0],["2026-06-18",35.26,35.79,34.52,35.02,2081400.0],["2026-06-22",34.92,35.58,33.42,34.84,1464400.0],["2026-06-23",34.98,35.61,34.44,35.42,1348200.0],["2026-06-24",35.04,36.49,35.0,35.85,1278800.0],["2026-06-25",35.05,36.07,34.52,34.65,1398800.0],["2026-06-26",34.87,37.23,34.87,37.18,3110500.0],["2026-06-29",38.41,39.93,38.03,39.09,1776400.0],["2026-06-30",38.32,39.27,37.83,38.98,1924900.0],["2026-07-01",40.13,41.71,39.52,40.99,1521800.0],["2026-07-02",40.28,41.33,39.94,40.01,1351200.0],["2026-07-06",39.45,39.9315,38.43,39.24,1331361.84945],["2026-07-07",40.41,43.0699,40.27,40.64,2689610.057187],["2026-07-08",40.03,40.57,38.88,39.47,1860521.262678],["2026-07-09",38.48,40.95,37.95,40.94,929811.814574],["2026-07-10",41.37,42.72,41.19,41.77,1235160.473092],["2026-07-13",42.4,43.27,41.65,42.05,1328379.748784],["2026-07-14",40.14,41.94,39.61,41.3,1235821.05982],["2026-07-15",41.79,42.275,40.24,40.69,1334176.000914],["2026-07-16",40.99,42.01,40.38,41.77,1422988.016652],["2026-07-17",41.44,42.825,40.99,41.32,1511467.854587],["2026-07-20",40.81,41.56,40.06,40.74,1632417.217803],["2026-07-21",39.56,41.01,39.09,39.56,1784192.281511],["2026-07-22",38.83,39.3,37.19,37.66,1713601.778273],["2026-07-23",38.11,39.98,37.09,38.62,4854504.207048],["2026-07-24",40.5,50.14,40.3,48.31,8917197.892842],["2026-07-27",49.61,55.3,49.5302,53.7,5486983.614111],["2026-07-28",55.24,57.21,54.6915,56.93,2973520.709904],["2026-07-29",56.79,58.98,56.15,57.58,2477813.231298],["2026-07-30",56.25,56.67,53.13,53.48,2350607.38634],["2026-07-31",52.78,56.27,52.61,55.62,2032442.085103]]}