{"t":"SSNC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2010-03-31",7.13,7.2815,6.6888,6.72,15194200.0],["2010-04-01",6.7958,6.9027,6.7289,6.7378,1416200.0],["2010-04-05",6.8136,6.8136,6.5952,6.7066,1336200.0],["2010-04-06",6.6977,6.8136,6.6977,6.8136,391800.0],["2010-04-07",6.8002,6.8047,6.7289,6.7289,610000.0],["2010-04-08",6.7423,7.0186,6.7289,7.0052,640200.0],["2010-04-09",6.9562,7.2592,6.8626,7.13,812800.0],["2010-04-12",7.2102,7.384,7.072,7.3572,498000.0],["2010-04-13",7.2637,7.3528,7.13,7.3171,841400.0],["2010-04-14",7.2993,7.4152,7.2236,7.3305,246400.0],["2010-04-15",7.3305,7.4152,7.2414,7.3795,378600.0],["2010-04-16",7.277,7.6603,7.1612,7.5756,403600.0],["2010-04-19",7.5756,7.5756,7.3082,7.3706,171400.0],["2010-04-20",7.3528,7.5399,7.277,7.3439,235000.0],["2010-04-21",7.3662,7.4107,7.2859,7.2859,237600.0],["2010-04-22",7.2904,7.3617,7.0408,7.1344,362000.0],["2010-04-23",7.1166,7.3038,7.0899,7.1745,303000.0],["2010-04-26",7.2592,7.4018,7.13,7.3305,291400.0],["2010-04-27",7.0899,7.4107,7.0899,7.3751,232200.0],["2010-04-28",7.3305,7.4196,7.1211,7.3617,198000.0],["2010-04-29",7.3973,7.5533,7.277,7.4865,591800.0],["2010-04-30",7.4954,7.5533,7.3929,7.4776,328600.0],["2010-05-03",7.4419,7.5756,7.228,7.4553,217000.0],["2010-05-04",7.4018,7.5043,7.326,7.4152,564800.0],["2010-05-05",7.3617,7.4508,7.1745,7.277,235600.0],["2010-05-06",7.2191,7.2904,6.9963,7.0854,255800.0],["2010-05-07",7.1166,7.2859,6.7868,7.0186,245200.0],["2010-05-10",7.3706,7.3706,6.7646,6.8225,559600.0],["2010-05-11",6.8715,6.8715,6.4393,6.8314,1133200.0],["2010-05-12",6.8804,7.3216,6.8804,7.1834,386000.0],["2010-05-13",7.2547,7.4865,7.1968,7.4464,496000.0],["2010-05-14",7.3662,7.5444,7.3528,7.4375,310800.0],["2010-05-17",7.4196,7.4731,7.2325,7.3394,206200.0],["2010-05-18",7.3528,7.4686,7.3439,7.3884,197000.0],["2010-05-19",7.3528,7.4196,7.2637,7.2815,115400.0],["2010-05-20",7.2191,7.2993,6.8403,6.8581,226800.0],["2010-05-21",6.7958,6.9606,6.6398,6.7066,145600.0],["2010-05-24",6.6888,7.0988,6.6844,7.0186,175400.0],["2010-05-25",6.9785,7.0631,6.8225,6.9829,140800.0],["2010-05-26",7.0007,7.2592,6.9963,7.2414,208400.0],["2010-05-27",7.2949,7.3528,7.179,7.3483,234000.0],["2010-05-28",7.2949,7.3528,6.9339,7.2726,258000.0],["2010-06-01",7.2191,7.3216,7.1344,7.2859,187600.0],["2010-06-02",7.2236,7.4642,7.2191,7.4642,521200.0],["2010-06-03",7.4152,7.5711,7.4152,7.4776,354800.0],["2010-06-04",7.4241,7.4998,7.2414,7.326,234000.0],["2010-06-07",7.2859,7.3483,7.0186,7.2146,507600.0],["2010-06-08",7.1879,7.2993,7.1745,7.2637,410400.0],["2010-06-09",7.2325,7.3528,7.1924,7.2325,127600.0],["2010-06-10",7.2904,7.4553,7.2191,7.3127,156400.0],["2010-06-11",7.2592,7.4642,7.2592,7.4642,56400.0],["2010-06-14",7.4686,7.8875,7.4152,7.7316,378000.0],["2010-06-15",7.8875,8.1282,7.7316,8.0212,450200.0],["2010-06-16",8.0212,8.1995,7.9989,8.1282,354000.0],["2010-06-17",8.1549,8.2039,7.7227,7.8207,217200.0],["2010-06-18",7.8742,7.8875,7.3572,7.5711,333400.0],["2010-06-21",7.6335,7.843,7.4196,7.4241,191600.0],["2010-06-22",7.4018,7.7004,7.1701,7.2637,171200.0],["2010-06-23",7.228,7.3483,6.8448,7.1701,531600.0],["2010-06-24",7.1701,7.5088,7.0408,7.1968,408400.0],["2010-06-25",7.2102,7.4285,7.0854,7.3795,3583200.0],["2010-06-28",7.3528,7.6112,7.2013,7.5266,284000.0],["2010-06-29",7.4642,7.7093,7.2191,7.335,390000.0],["2010-06-30",7.2993,7.5355,7.13,7.1433,199200.0],["2010-07-01",7.179,7.2592,7.0988,7.1166,242000.0],["2010-07-02",7.1701,7.4063,7.0052,7.3394,255600.0],["2010-07-06",7.4018,7.4642,7.228,7.384,189600.0],["2010-07-07",7.3929,7.6825,7.3528,7.6469,599600.0],["2010-07-08",7.6825,7.941,7.4285,7.9143,377000.0],["2010-07-09",7.8875,8.146,7.7628,8.1103,333400.0],["2010-07-12",8.1059,8.1816,8.0569,8.0702,242800.0],["2010-07-13",8.1371,8.1371,7.8519,7.8563,837800.0],["2010-07-14",7.8162,7.8385,7.4731,7.5979,130800.0],["2010-07-15",7.5845,7.5845,7.4776,7.5444,139200.0],["2010-07-16",7.4642,7.4865,7.1701,7.2369,220800.0],["2010-07-19",7.1879,7.4553,7.1745,7.3439,156400.0],["2010-07-20",7.2681,7.4909,7.228,7.384,178000.0],["2010-07-21",7.4464,7.5667,7.1523,7.1567,95800.0],["2010-07-22",7.2681,7.4464,7.2592,7.3528,325200.0],["2010-07-23",7.3082,7.5043,7.2726,7.4776,128000.0],["2010-07-26",7.5355,7.7538,7.4508,7.5444,235400.0],["2010-07-27",7.6068,7.6736,7.5132,7.5756,250800.0],["2010-07-28",7.5533,7.5934,7.4241,7.4597,132400.0],["2010-07-29",7.5489,7.5489,7.3528,7.4375,48600.0],["2010-07-30",7.3973,7.6424,7.3528,7.6202,170400.0],["2010-08-02",7.6736,7.736,7.5489,7.5979,119000.0],["2010-08-03",7.5711,7.7137,7.4642,7.4686,89000.0],["2010-08-04",7.4909,7.6202,7.4909,7.589,88400.0],["2010-08-05",7.5489,7.5801,7.3662,7.3751,74000.0],["2010-08-06",7.2993,7.4597,7.2191,7.4285,84600.0],["2010-08-09",7.4865,7.5711,7.2369,7.4865,103000.0],["2010-08-10",7.4063,7.4063,7.2057,7.2503,66400.0],["2010-08-11",7.13,7.1656,6.8047,6.8359,171400.0],["2010-08-12",6.7334,6.7779,6.4615,6.5952,280200.0],["2010-08-13",6.5507,6.7601,6.4615,6.7334,212000.0],["2010-08-16",6.72,6.72,6.5195,6.7111,111600.0],["2010-08-17",6.769,6.818,6.5596,6.8047,86200.0],["2010-08-18",6.8136,6.8136,6.5908,6.6309,59800.0],["2010-08-19",6.5863,6.6933,6.2744,6.4348,142800.0],["2010-08-20",6.3858,6.4259,6.2833,6.3189,227000.0],["2010-08-23",6.3189,6.3813,5.958,6.0248,153800.0],["2010-08-24",5.9624,6.1095,5.9134,6.0382,127800.0],["2010-08-25",6.0115,6.1407,5.9268,6.1229,169000.0],["2010-08-26",6.1273,6.3412,6.105,6.1318,55800.0],["2010-08-27",6.2075,6.5774,6.0337,6.5774,89000.0],["2010-08-30",6.5284,6.6621,6.2387,6.3813,188600.0],["2010-08-31",6.4259,6.4259,6.2476,6.2788,85200.0],["2010-09-01",6.3724,6.4303,6.2744,6.4214,73800.0],["2010-09-02",6.4437,6.5106,6.2833,6.3813,131400.0],["2010-09-03",6.4615,6.5016,6.3858,6.4437,112200.0],["2010-09-07",6.4348,6.5328,6.3635,6.466,337000.0],["2010-09-08",6.466,6.5418,6.3412,6.4571,106000.0],["2010-09-09",6.5417,6.5417,6.4081,6.4704,248000.0],["2010-09-10",6.4615,6.4972,6.4393,6.4794,287600.0],["2010-09-13",6.5507,6.6754,6.5328,6.5952,170400.0],["2010-09-14",6.5952,6.613,6.4749,6.4927,29600.0],["2010-09-15",6.4838,6.4883,6.2744,6.3323,81400.0],["2010-09-16",6.3011,6.7289,6.2387,6.5908,182600.0],["2010-09-17",6.6621,6.9072,6.5596,6.769,310400.0],["2010-09-20",6.7646,6.8938,6.6843,6.8804,246000.0],["2010-09-21",6.8492,7.081,6.7868,6.818,188800.0],["2010-09-22",6.7779,6.8715,6.7646,6.8225,222400.0],["2010-09-23",6.7913,7.072,6.7824,6.8002,235400.0],["2010-09-24",6.8982,6.9829,6.5373,6.5729,375800.0],["2010-09-27",6.622,6.8804,6.6041,6.8002,159000.0],["2010-09-28",6.8269,6.9027,6.7245,6.8269,151800.0],["2010-09-29",6.8269,6.9428,6.6532,6.9339,54200.0],["2010-09-30",6.9651,7.0631,6.8581,7.0409,126400.0],["2010-10-01",7.0943,7.5088,6.974,7.4464,282000.0],["2010-10-04",7.4464,7.5533,7.326,7.3572,79400.0],["2010-10-05",7.4152,7.4731,7.2726,7.4196,209600.0],["2010-10-06",7.4018,7.4642,7.3795,7.4553,113000.0],["2010-10-07",7.5177,7.5756,7.4063,7.5399,76000.0],["2010-10-08",7.3973,7.5756,7.3973,7.5533,105000.0],["2010-10-11",7.2859,7.5756,7.2859,7.5399,73400.0],["2010-10-12",7.4998,7.5622,7.4642,7.531,94000.0],["2010-10-13",7.5355,7.5756,7.4419,7.482,99600.0],["2010-10-14",7.4508,7.5756,7.4285,7.5578,159200.0],["2010-10-15",7.5756,7.5979,7.5578,7.589,357800.0],["2010-10-18",7.5979,7.6068,7.5221,7.5711,93000.0],["2010-10-19",7.4731,7.5355,7.3572,7.4196,78400.0],["2010-10-20",7.4464,7.5578,7.384,7.5088,47600.0],["2010-10-21",7.5444,7.5444,7.4642,7.482,123000.0],["2010-10-22",7.4865,7.5444,7.4196,7.4865,35600.0],["2010-10-25",7.5221,7.7137,7.4998,7.6915,418600.0],["2010-10-26",7.6469,7.7583,7.6424,7.7137,139600.0],["2010-10-27",7.7093,7.7538,7.6068,7.7494,167200.0],["2010-10-28",7.794,7.9187,7.6781,7.7672,284400.0],["2010-10-29",7.7538,7.8162,7.6424,7.7093,472600.0],["2010-11-01",7.7093,7.7984,7.6558,7.7093,205600.0],["2010-11-02",7.7093,7.7093,7.5533,7.6469,846200.0],["2010-11-03",7.6469,7.6647,7.5088,7.6202,497600.0],["2010-11-04",7.6825,7.8875,7.6023,7.7806,689400.0],["2010-11-05",7.7494,7.8341,7.6825,7.8118,268400.0],["2010-11-08",7.7984,7.9856,7.7984,7.9098,120800.0],["2010-11-09",7.9098,8.0435,7.8742,8.0257,254400.0],["2010-11-10",8.0435,8.097,7.7984,7.9054,287800.0],["2010-11-11",8.097,8.244,7.9856,8.2173,323600.0],["2010-11-12",8.1103,8.244,8.048,8.1683,194000.0],["2010-11-15",8.1371,8.2173,8.0925,8.0925,138200.0],["2010-11-16",8.0524,8.2351,7.9588,8.2128,191000.0],["2010-11-17",8.1995,8.244,8.0212,8.0836,117800.0],["2010-11-18",8.1505,8.1505,8.0613,8.1326,175400.0],["2010-11-19",8.1282,8.2262,7.9544,8.0925,182800.0],["2010-11-22",8.0836,8.3643,7.9544,8.3643,120400.0],["2010-11-23",8.244,8.3644,8.0257,8.3332,177600.0],["2010-11-24",8.3644,8.6005,8.3153,8.5292,149800.0],["2010-11-26",8.6094,8.8545,8.5961,8.8456,78800.0],["2010-11-29",8.7743,8.8144,8.5159,8.8055,192200.0],["2010-11-30",8.7119,9.0105,8.5248,8.6496,1165800.0],["2010-12-01",8.6986,9.4205,8.6986,9.1798,217000.0],["2010-12-02",9.1798,9.1798,8.9704,8.9927,234600.0],["2010-12-03",9.0729,9.0729,8.6362,8.6451,204400.0],["2010-12-06",8.6228,8.7387,8.5471,8.654,156000.0],["2010-12-07",8.7164,9.0684,8.7164,9.0328,189200.0],["2010-12-08",9.0506,9.3492,8.9838,9.3358,186200.0],["2010-12-09",9.3581,9.3581,9.0506,9.113,91400.0],["2010-12-10",9.0996,9.1531,8.859,9.0595,141400.0],["2010-12-13",9.0595,9.0595,8.6986,8.8501,150200.0],["2010-12-14",8.8323,8.8323,8.4446,8.752,118200.0],["2010-12-15",8.7565,8.908,8.6406,8.7788,146200.0],["2010-12-16",8.8189,8.9392,8.7565,8.8991,133400.0],["2010-12-17",8.9169,9.0283,8.4579,8.81,161800.0],["2010-12-20",8.8813,9.0863,8.8055,9.0283,365800.0],["2010-12-21",9.0818,9.2333,8.957,9.2066,55800.0],["2010-12-22",9.1264,9.3536,9.0773,9.1887,131800.0],["2010-12-23",9.1977,9.1977,9.0684,9.0907,86000.0],["2010-12-27",9.113,9.3536,8.9303,9.3314,47000.0],["2010-12-28",9.367,9.4428,9.1353,9.2957,128200.0],["2010-12-29",9.3135,9.3135,9.1397,9.1486,60400.0],["2010-12-30",9.2957,9.2957,9.0907,9.2066,27800.0],["2010-12-31",9.211,9.7814,9.1264,9.1397,131400.0],["2011-01-03",9.1977,9.3581,8.7966,8.9214,249000.0],["2011-01-04",8.9258,8.9704,8.5203,8.7699,101600.0],["2011-01-05",8.7921,8.8991,8.6585,8.8055,135800.0],["2011-01-06",8.7921,8.8501,8.6941,8.7966,147600.0],["2011-01-07",8.8323,8.8323,8.6585,8.7921,138000.0],["2011-01-10",8.7699,9.0818,8.7298,9.0729,95000.0],["2011-01-11",9.0907,9.2912,8.8634,8.9303,132200.0],["2011-01-12",8.9882,9.064,8.9125,8.9704,84400.0],["2011-01-13",8.7208,8.8857,8.5782,8.6986,148000.0],["2011-01-14",8.6897,8.7119,8.3644,8.4668,115800.0],["2011-01-18",8.4178,8.4802,8.1772,8.4089,152200.0],["2011-01-19",8.4,8.5916,8.4,8.4668,303800.0],["2011-01-20",8.4089,8.6094,8.3644,8.4357,147000.0],["2011-01-21",8.449,8.5248,8.3332,8.3332,69200.0],["2011-01-24",8.3198,8.4535,8.2574,8.4045,72000.0],["2011-01-25",8.3332,8.4668,8.2619,8.3822,121800.0],["2011-01-26",8.4446,8.5292,8.3955,8.4936,93000.0],["2011-01-27",8.4936,8.5114,8.4,8.4535,99000.0],["2011-01-28",8.4668,8.5159,8.1326,8.1326,218200.0],["2011-01-31",8.1594,8.4446,8.0034,8.0524,135600.0],["2011-02-01",8.0702,8.3109,8.0346,8.1504,82200.0],["2011-02-02",8.097,8.1995,8.0925,8.1683,59800.0],["2011-02-03",8.1683,8.2485,7.794,7.843,729200.0],["2011-02-04",8.2039,8.5426,8.1371,8.4713,9344800.0],["2011-02-07",8.4936,8.5782,8.3421,8.3554,837200.0],["2011-02-08",8.3554,8.507,8.3465,8.4267,384400.0],["2011-02-09",8.4,8.4891,8.3376,8.3955,269400.0],["2011-02-10",8.3465,8.4624,8.2663,8.3688,451600.0],["2011-02-11",8.3109,8.5738,8.2752,8.4312,411400.0],["2011-02-14",8.6005,8.6183,8.4579,8.5604,260600.0],["2011-02-15",8.5604,8.8813,8.5337,8.8055,330400.0],["2011-02-16",8.7832,8.9036,8.7342,8.7921,184400.0],["2011-02-17",8.8233,9.0105,8.5248,8.9793,341600.0],["2011-02-18",9.3804,9.6076,8.8902,9.0283,871600.0],["2011-02-22",8.9392,9.1041,8.8233,9.0372,494600.0],["2011-02-23",8.7921,8.9125,8.3688,8.7342,505200.0],["2011-02-24",8.6941,8.9169,8.6941,8.8412,224000.0],["2011-02-25",8.8233,8.9704,8.7788,8.8902,173400.0],["2011-02-28",8.8991,8.9036,8.6897,8.7298,233200.0],["2011-03-01",8.7565,8.7565,8.6718,8.6897,293800.0],["2011-03-02",8.7253,8.8144,8.4535,8.6852,249800.0],["2011-03-03",8.7387,8.8634,8.6897,8.7966,192600.0],["2011-03-04",8.752,8.8545,8.4668,8.6184,102000.0],["2011-03-07",8.6718,8.6718,8.3332,8.3643,426000.0],["2011-03-08",8.351,8.5381,8.351,8.4446,218400.0],["2011-03-09",8.4535,8.4847,8.3554,8.4446,450400.0],["2011-03-10",8.3777,8.4267,8.2351,8.3198,344400.0],["2011-03-11",8.3287,8.4223,8.2351,8.3688,275600.0],["2011-03-14",8.3153,8.605,8.244,8.4223,225200.0],["2011-03-15",8.3153,8.4357,8.2708,8.3465,299000.0],["2011-03-16",8.3109,8.4356,8.244,8.2485,299200.0],["2011-03-17",8.3599,8.5649,8.3332,8.3866,199200.0],["2011-03-18",8.4223,8.5203,8.4,8.498,210800.0],["2011-03-21",8.5426,8.6897,8.4758,8.6897,205000.0],["2011-03-22",8.6763,8.9615,8.6139,8.8144,255800.0],["2011-03-23",8.8946,9.1308,8.8902,9.0684,297200.0],["2011-03-24",9.0907,9.0907,8.8902,8.9526,108600.0],["2011-03-25",8.9659,9.1308,8.9169,9.0016,101800.0],["2011-03-28",9.0328,9.1754,8.908,8.9659,217600.0],["2011-03-29",8.9392,9.1397,8.9036,8.9437,245000.0],["2011-03-30",8.9303,9.1576,8.9036,9.1041,90800.0],["2011-03-31",8.957,9.1085,8.8991,9.0996,162200.0],["2011-04-01",9.0996,9.3314,9.0863,9.1843,144200.0],["2011-04-04",9.2333,9.2823,9.1531,9.1665,130400.0],["2011-04-05",9.1486,9.162,9.0016,9.0194,217800.0],["2011-04-06",9.0239,9.1175,8.957,9.0506,140000.0],["2011-04-07",9.0684,9.1085,8.9347,8.9392,161600.0],["2011-04-08",8.9882,9.0194,8.8991,8.9615,50600.0],["2011-04-11",8.9749,9.0283,8.9214,8.9526,76000.0],["2011-04-12",8.9125,8.9927,8.8902,8.9125,115800.0],["2011-04-13",8.9258,9.0194,8.9258,8.9615,70600.0],["2011-04-14",8.9481,9.015,8.9125,8.9971,197600.0],["2011-04-15",8.9437,9.1264,8.9437,9.0417,78000.0],["2011-04-18",8.9793,8.9793,8.8412,8.9125,127000.0],["2011-04-19",8.9392,8.9704,8.7565,8.9214,92600.0],["2011-04-20",8.9971,9.0551,8.9392,9.015,53400.0],["2011-04-21",9.0863,9.0863,8.908,9.0283,69800.0],["2011-04-25",9.006,9.0372,8.8634,9.0328,107400.0],["2011-04-26",9.0506,9.0551,8.8946,8.9258,403600.0],["2011-04-27",8.9125,8.957,8.8501,8.9347,172800.0],["2011-04-28",8.908,8.9971,8.8456,8.9882,114600.0],["2011-04-29",9.0105,9.1709,8.908,9.0907,212000.0],["2011-05-02",9.0952,9.0952,8.8902,8.9392,182400.0],["2011-05-03",8.9125,8.9971,8.8857,8.908,118600.0],["2011-05-04",8.908,9.1175,8.8635,8.9749,140000.0],["2011-05-05",8.908,9.0551,8.8679,8.908,123800.0],["2011-05-06",8.9392,9.1798,8.9303,9.1264,172000.0],["2011-05-09",9.1353,9.2155,9.064,9.0907,99600.0],["2011-05-10",8.7565,9.2378,8.7565,9.0417,120600.0],["2011-05-11",9.1754,9.2155,9.015,9.113,143000.0],["2011-05-12",9.0328,9.0952,8.7921,8.9125,273600.0],["2011-05-13",8.8679,8.9036,8.7164,8.7966,135600.0],["2011-05-16",8.7565,8.8233,8.6897,8.6941,186000.0],["2011-05-17",8.654,8.7075,8.5827,8.654,47400.0],["2011-05-18",8.3554,8.8634,8.3554,8.7966,75800.0],["2011-05-19",8.8412,8.8679,8.7075,8.7743,80400.0],["2011-05-20",8.7164,8.7788,8.6406,8.6852,182200.0],["2011-05-23",8.6094,8.6094,8.3153,8.351,90800.0],["2011-05-24",8.3822,8.556,8.2262,8.4713,166000.0],["2011-05-25",8.4668,8.556,8.3955,8.5381,136600.0],["2011-05-26",8.5069,8.6139,8.3955,8.605,91400.0],["2011-05-27",8.6495,8.6495,8.5426,8.6005,30200.0],["2011-05-31",8.654,8.7208,8.605,8.7119,225600.0],["2011-06-01",8.6496,8.8278,8.556,8.5693,166600.0],["2011-06-02",8.5649,8.6317,8.4668,8.6005,112200.0],["2011-06-03",8.498,8.7164,8.4668,8.4668,111200.0],["2011-06-06",8.4668,8.6094,8.4446,8.4668,146400.0],["2011-06-07",8.5292,8.5783,8.4178,8.4357,197200.0],["2011-06-08",8.4134,8.5203,8.3465,8.4579,275800.0],["2011-06-09",8.4668,8.4668,8.2262,8.3688,419400.0],["2011-06-10",8.3287,8.3376,8.244,8.2485,197400.0],["2011-06-13",8.2841,8.3955,8.2307,8.2663,191800.0],["2011-06-14",8.3198,8.5515,8.3198,8.4891,204400.0],["2011-06-15",8.4223,8.4535,8.3332,8.4,131200.0],["2011-06-16",8.4045,8.6184,8.3822,8.4446,212600.0],["2011-06-17",8.4624,8.4758,8.3332,8.3955,152000.0],["2011-06-20",8.2351,8.5159,8.2351,8.3733,264200.0],["2011-06-21",8.3777,8.5069,8.2752,8.5025,287800.0],["2011-06-22",8.4579,8.5159,8.3465,8.4357,237200.0],["2011-06-23",8.3554,8.5426,8.3109,8.5025,419600.0],["2011-06-24",8.5159,8.5693,8.351,8.4802,4251800.0],["2011-06-27",8.4936,8.5827,8.3153,8.4446,311200.0],["2011-06-28",8.449,8.6807,8.4446,8.6807,284400.0],["2011-06-29",8.6807,8.7565,8.6451,8.7164,126200.0],["2011-06-30",8.752,8.8946,8.752,8.8545,176000.0],["2011-07-01",8.8724,8.9437,8.7298,8.8991,167000.0],["2011-07-05",8.8991,9.0239,8.8679,8.9793,262400.0],["2011-07-06",8.9838,9.2199,8.9704,9.1977,271800.0],["2011-07-07",9.2734,9.5096,9.2333,9.4383,195800.0],["2011-07-08",9.318,9.5764,8.9793,9.3536,251600.0],["2011-07-11",9.2378,9.474,9.0506,9.0996,172000.0],["2011-07-12",9.0506,9.1308,8.9303,8.9437,145200.0],["2011-07-13",8.9971,9.0328,8.9347,8.9704,180800.0],["2011-07-14",8.9704,9.006,8.81,8.8813,209400.0],["2011-07-15",8.8946,8.9704,8.8679,8.9125,178800.0],["2011-07-18",8.9036,8.9526,8.7476,8.9169,237400.0],["2011-07-19",8.9882,9.1353,8.9882,9.0773,116200.0],["2011-07-20",9.0907,9.0907,8.9125,8.9615,100800.0],["2011-07-21",8.9347,9.0773,8.9258,9.0239,82800.0],["2011-07-22",8.7654,9.0105,8.5604,8.6763,1990800.0],["2011-07-25",8.5916,8.7431,8.5248,8.5961,403600.0],["2011-07-26",8.6317,8.703,8.5515,8.5872,193600.0],["2011-07-27",8.5337,8.5337,8.302,8.3554,415800.0],["2011-07-28",8.3822,8.4758,8.2841,8.3421,245000.0],["2011-07-29",8.2886,8.3733,8.1772,8.2529,311200.0],["2011-08-01",8.3198,8.6897,8.0925,8.2173,391400.0],["2011-08-02",8.1861,8.2975,8.0747,8.1103,238400.0],["2011-08-03",8.1103,8.5114,7.9945,8.4,307600.0],["2011-08-04",8.0747,8.3421,7.8653,8.1103,399600.0],["2011-08-05",8.1995,8.2574,7.9143,8.1282,369000.0],["2011-08-08",7.9366,8.0925,7.4107,7.4419,473000.0],["2011-08-09",7.6558,7.7672,7.1879,7.7316,388400.0],["2011-08-10",7.531,7.589,7.2904,7.3171,253600.0],["2011-08-11",7.3662,7.7227,7.3171,7.5979,266400.0],["2011-08-12",7.6647,7.6647,7.482,7.5622,245600.0],["2011-08-15",7.5845,7.785,7.5622,7.7717,196600.0],["2011-08-16",7.6825,7.785,7.5667,7.7271,165000.0],["2011-08-17",7.7449,7.7895,7.4419,7.5533,138200.0],["2011-08-18",7.3483,7.3483,6.9517,6.9829,371400.0],["2011-08-19",6.8671,7.0676,6.7111,6.8671,192000.0],["2011-08-22",6.9339,6.9785,6.5863,6.671,335800.0],["2011-08-23",6.6621,6.8938,6.4303,6.8893,539800.0],["2011-08-24",6.8626,7.072,6.7289,6.9294,380800.0],["2011-08-25",6.9874,7.0631,6.7824,6.8136,151200.0],["2011-08-26",6.7601,6.9562,6.6353,6.9384,168600.0],["2011-08-29",7.0007,7.1834,7.0007,7.179,204800.0],["2011-08-30",7.1255,7.2191,7.0364,7.1433,271800.0],["2011-08-31",7.1834,7.3751,7.1567,7.3483,272200.0],["2011-09-01",7.3662,7.5088,7.2102,7.2325,245200.0],["2011-09-02",7.1121,7.1701,6.8626,6.8804,209600.0],["2011-09-06",6.6843,6.8626,6.5685,6.8314,298400.0],["2011-09-07",6.9428,7.1032,6.8537,7.0988,195200.0],["2011-09-08",7.0542,7.0542,6.8849,6.8893,237000.0],["2011-09-09",6.8225,6.8938,6.6264,6.6888,335600.0],["2011-09-12",6.5952,7.0007,6.5952,6.9874,229400.0],["2011-09-13",7.0364,7.072,6.9116,6.9874,258200.0],["2011-09-14",7.0587,7.1121,6.8849,7.0498,335200.0],["2011-09-15",7.13,7.13,6.9963,7.1077,140400.0],["2011-09-16",7.1433,7.1433,6.9829,7.0631,461000.0],["2011-09-19",6.974,6.974,6.7155,6.769,291400.0],["2011-09-20",6.7868,6.8849,6.5997,6.6175,484800.0],["2011-09-21",6.6309,6.7066,6.3412,6.3546,298000.0],["2011-09-22",6.212,6.3056,6.0159,6.0516,333200.0],["2011-09-23",6.0471,6.1853,6.0204,6.1719,1013800.0],["2011-09-26",6.212,6.2699,6.105,6.2387,237800.0],["2011-09-27",6.359,6.4526,6.3145,6.4081,401600.0],["2011-09-28",6.4081,6.4081,6.2254,6.2833,350400.0],["2011-09-29",6.4259,6.6665,6.3457,6.4615,402600.0],["2011-09-30",6.3769,6.5685,6.359,6.368,462800.0],["2011-10-03",6.3368,6.3368,6.007,6.007,454600.0],["2011-10-04",5.9179,6.3412,5.9179,6.3323,578400.0],["2011-10-05",6.3412,6.5729,6.2432,6.5239,283200.0],["2011-10-06",6.515,6.5908,6.4794,6.5551,185400.0],["2011-10-07",6.5373,6.5417,6.3145,6.3412,375000.0],["2011-10-10",6.4482,6.5418,6.3813,6.5195,199600.0],["2011-10-11",6.4838,6.5596,6.417,6.4749,239400.0],["2011-10-12",6.5507,6.6576,6.4972,6.6398,289600.0],["2011-10-13",6.5997,6.6665,6.5462,6.6309,167200.0],["2011-10-14",6.6843,6.7779,6.6041,6.7334,619600.0],["2011-10-17",6.7111,7.5266,6.5507,6.5997,201800.0],["2011-10-18",6.6175,6.8314,6.6131,6.7512,325200.0],["2011-10-19",6.6799,6.7868,6.5997,6.6175,238200.0],["2011-10-20",6.6086,6.671,6.4526,6.5997,160600.0],["2011-10-21",6.7245,6.7913,6.5908,6.6843,330600.0],["2011-10-24",6.7111,7.2191,6.7111,6.9384,307600.0],["2011-10-25",6.9161,6.9161,6.7245,6.7601,231600.0],["2011-10-26",6.8269,6.9695,6.7111,6.9205,249800.0],["2011-10-27",7.13,7.736,7.1121,7.3216,408600.0],["2011-10-28",7.3082,7.4285,7.1523,7.3662,310400.0],["2011-10-31",7.2681,7.2681,7.0453,7.0676,237600.0],["2011-11-01",6.7556,6.8671,6.72,6.7958,303000.0],["2011-11-02",6.8893,7.1389,6.8626,7.0854,302400.0],["2011-11-03",7.1344,7.3305,7.0141,7.3127,186200.0],["2011-11-04",7.2414,7.2993,7.1745,7.2146,139800.0],["2011-11-07",7.179,7.2414,6.9606,7.228,77800.0],["2011-11-08",7.1389,7.5578,7.1389,7.335,481200.0],["2011-11-09",7.2013,7.277,7.1121,7.1523,253000.0],["2011-11-10",7.2414,7.2637,7.0676,7.1834,327800.0],["2011-11-11",7.2325,7.384,7.2325,7.3528,191600.0],["2011-11-14",7.3528,7.3795,7.2325,7.2592,345800.0],["2011-11-15",7.2191,7.3305,7.1478,7.2949,154200.0],["2011-11-16",7.2414,7.4018,7.1701,7.1879,180200.0],["2011-11-17",7.1879,7.2369,7.0587,7.1077,179800.0],["2011-11-18",7.0988,7.1879,7.0453,7.179,199200.0],["2011-11-21",7.0631,7.1344,7.0364,7.1032,192400.0],["2011-11-22",7.0899,7.1834,7.0141,7.0141,182600.0],["2011-11-23",6.9651,6.9651,6.7512,6.769,160400.0],["2011-11-25",6.7289,6.8091,6.6309,6.6532,109600.0],["2011-11-28",6.8403,6.9072,6.6799,6.8002,297600.0],["2011-11-29",6.8091,6.8982,6.7245,6.8403,199000.0],["2011-11-30",7.0854,7.1745,7.0186,7.1523,428200.0],["2011-12-01",7.1077,7.179,7.081,7.0899,158200.0],["2011-12-02",7.1834,7.1834,7.0364,7.0676,85000.0],["2011-12-05",7.1567,7.2325,7.0631,7.1834,273200.0],["2011-12-06",7.1879,7.3082,7.1255,7.2547,194600.0],["2011-12-07",7.228,7.2726,7.0943,7.2414,222400.0],["2011-12-08",7.1834,7.228,7.0988,7.1523,306800.0],["2011-12-09",7.1523,7.3528,7.1523,7.3439,275000.0],["2011-12-12",7.2547,7.2681,7.1834,7.2547,201600.0],["2011-12-13",7.3038,7.384,7.2414,7.3617,610600.0],["2011-12-14",7.2904,7.384,7.2414,7.3483,518000.0],["2011-12-15",7.3973,7.6023,7.3617,7.5177,454400.0],["2011-12-16",7.5132,7.9143,7.4597,7.8964,1834400.0],["2011-12-19",7.9276,7.9945,7.785,7.8251,447400.0],["2011-12-20",7.9499,8.1727,7.8073,8.1638,498200.0],["2011-12-21",8.1549,8.1549,7.892,8.0301,337400.0],["2011-12-22",8.0212,8.2574,8.0123,8.1995,290400.0],["2011-12-23",8.2173,8.2173,8.0702,8.1415,90200.0],["2011-12-27",8.1371,8.2084,8.0836,8.1103,121600.0],["2011-12-28",8.0925,8.0925,7.9499,8.0212,139800.0],["2011-12-29",8.0569,8.1237,8.0212,8.1103,103400.0],["2011-12-30",8.1193,8.146,8.0346,8.048,140400.0],["2012-01-03",8.2084,8.2396,8.0034,8.0658,257200.0],["2012-01-04",8.0301,8.0747,7.9455,7.9767,360000.0],["2012-01-05",7.9633,8.1638,7.9321,8.0257,160600.0],["2012-01-06",8.0346,8.1014,7.9499,8.0212,468800.0],["2012-01-09",8.0747,8.0792,8.0079,8.0257,148000.0],["2012-01-10",8.1237,8.244,8.1059,8.2351,237600.0],["2012-01-11",8.2574,8.3287,8.1683,8.3064,155600.0],["2012-01-12",8.3109,8.4936,8.2128,8.3643,273400.0],["2012-01-13",8.302,8.3644,8.1505,8.2396,86200.0],["2012-01-17",8.3198,8.3554,8.2396,8.3332,195200.0],["2012-01-18",8.3465,8.5069,8.2797,8.449,318600.0],["2012-01-19",8.4891,8.498,8.4267,8.4668,141200.0],["2012-01-20",8.4401,8.5381,8.4089,8.4668,262000.0],["2012-01-23",8.4624,8.4891,8.3777,8.4357,119000.0],["2012-01-24",8.4134,8.4668,8.3109,8.4668,281800.0],["2012-01-25",8.4668,8.5515,8.3777,8.4713,230400.0],["2012-01-26",8.4668,8.4891,8.3822,8.4089,140000.0],["2012-01-27",8.3866,8.5471,8.3866,8.5248,169400.0],["2012-01-30",8.4802,8.4891,8.3332,8.3955,95800.0],["2012-01-31",8.4624,8.4847,8.2975,8.3643,171400.0],["2012-02-01",8.4178,8.5381,8.4178,8.4713,378000.0],["2012-02-02",8.4668,8.5069,8.3822,8.4668,306000.0],["2012-02-03",8.6139,8.6139,8.4446,8.4668,452200.0],["2012-02-06",8.4223,8.498,8.4223,8.4891,228800.0],["2012-02-07",8.4891,8.5025,8.4356,8.4758,132000.0],["2012-02-08",8.4668,8.5471,8.302,8.5114,237000.0],["2012-02-09",8.5114,8.5693,8.4312,8.5203,70200.0],["2012-02-10",8.4446,8.5337,8.4089,8.4891,150200.0],["2012-02-13",8.5159,8.5693,8.3643,8.4045,307600.0],["2012-02-14",8.3688,8.4223,8.3153,8.3866,255600.0],["2012-02-15",8.4356,8.4401,8.2084,8.2886,444400.0],["2012-02-16",8.3064,8.4446,8.2663,8.4,594800.0],["2012-02-17",8.449,8.449,8.2886,8.3421,871000.0],["2012-02-21",8.351,8.4802,8.3421,8.4624,350600.0],["2012-02-22",8.6897,8.6897,8.2708,8.556,787800.0],["2012-02-23",8.5961,8.7119,8.5203,8.6718,446800.0],["2012-02-24",8.5827,8.7966,8.5203,8.7699,826000.0],["2012-02-27",8.7387,9.1888,8.6718,9.1531,1647000.0],["2012-02-28",9.1709,9.2378,9.0907,9.211,673800.0],["2012-02-29",9.2244,9.3759,9.1932,9.2333,575200.0],["2012-03-01",9.2645,9.5274,9.0551,9.3715,448600.0],["2012-03-02",9.3893,9.416,9.1576,9.162,320200.0],["2012-03-05",9.1709,9.1887,9.0907,9.1576,102200.0],["2012-03-06",9.0595,9.0773,8.9125,8.9392,167800.0],["2012-03-07",8.9971,9.064,8.908,9.015,116200.0],["2012-03-08",9.0239,9.0907,8.9036,8.9659,595600.0],["2012-03-09",8.9615,9.211,8.8412,9.2066,188400.0],["2012-03-12",9.3492,9.3893,9.1888,9.3492,1244200.0],["2012-03-13",9.4027,9.4027,9.318,9.367,292400.0],["2012-03-14",9.3581,9.4962,9.2912,9.4918,688000.0],["2012-03-15",9.5185,9.9419,9.5185,9.9419,1174400.0],["2012-03-16",9.9062,10.0265,9.8616,9.9285,781400.0],["2012-03-19",10.2894,10.3563,9.9641,10.3028,1762600.0],["2012-03-20",10.2672,10.3652,10.178,10.2315,263200.0],["2012-03-21",10.2226,10.3117,10.2226,10.236,201000.0],["2012-03-22",10.1558,10.3028,10.1112,10.3028,331600.0],["2012-03-23",10.3429,10.3429,10.187,10.2939,190000.0],["2012-03-26",10.3786,10.5212,10.2315,10.3429,328400.0],["2012-03-27",10.334,10.4365,10.2315,10.3563,198000.0],["2012-03-28",10.3563,10.4722,10.2226,10.4632,271000.0],["2012-03-29",10.3741,10.4187,10.2761,10.3697,147800.0],["2012-03-30",10.4543,10.4722,10.2984,10.3964,232600.0],["2012-04-02",10.3385,10.5702,10.3296,10.5345,250600.0],["2012-04-03",10.5301,10.5568,10.3251,10.3607,133200.0],["2012-04-04",10.2493,10.4989,10.0577,10.1959,148400.0],["2012-04-05",10.129,10.3073,9.9909,10.2761,211800.0],["2012-04-09",10.1112,10.1869,9.8973,10.1112,166200.0],["2012-04-10",10.1156,10.1869,10.0755,10.129,973200.0],["2012-04-11",10.2092,10.2271,10.0711,10.2271,173200.0],["2012-04-12",10.2092,10.3563,10.1869,10.3028,152800.0],["2012-04-13",10.2404,10.2805,10.0711,10.0711,121800.0],["2012-04-16",10.1246,10.2003,9.9953,10.1379,153800.0],["2012-04-17",10.2048,10.3296,10.1558,10.2137,222400.0],["2012-04-18",10.1513,10.2226,10.08,10.1379,413600.0],["2012-04-19",10.1246,10.2894,10.0533,10.1468,218000.0],["2012-04-20",10.2939,10.4008,10.1558,10.3919,261200.0],["2012-04-23",10.2226,10.3563,9.8616,10.2984,280200.0],["2012-04-24",10.3251,10.4499,10.3251,10.4365,355800.0],["2012-04-25",10.5434,10.7083,10.4944,10.6103,174600.0],["2012-04-26",10.6058,10.8955,10.6014,10.8019,283200.0],["2012-04-27",10.8153,10.8598,10.6593,10.7885,230000.0],["2012-04-30",10.7885,10.8108,10.5746,10.5925,363000.0],["2012-05-01",10.5791,10.8064,10.4677,10.5167,216000.0],["2012-05-02",10.4543,10.6549,10.4543,10.5925,138000.0],["2012-05-03",10.5613,10.5925,10.4721,10.5791,136600.0],["2012-05-04",10.5212,10.5212,10.3919,10.4632,271400.0],["2012-05-07",10.4365,10.539,10.3518,10.4142,565400.0],["2012-05-08",9.5363,10.3117,9.1353,10.2538,532800.0],["2012-05-09",10.2939,10.4855,9.9062,10.3741,384400.0],["2012-05-10",10.4142,10.4632,10.0622,10.2939,188000.0],["2012-05-11",10.2672,10.5167,10.178,10.49,387200.0],["2012-05-14",10.432,10.6593,10.4053,10.5613,536000.0],["2012-05-15",10.5568,10.9222,10.5123,10.8732,409000.0],["2012-05-16",10.9267,10.9534,10.637,10.7395,178000.0],["2012-05-17",10.7262,10.7841,10.4588,10.4632,189200.0],["2012-05-18",10.5123,10.6504,10.2449,10.3073,652000.0],["2012-05-21",10.3385,10.4454,10.2449,10.3607,325000.0],["2012-05-22",10.3652,10.383,10.2672,10.3786,336000.0],["2012-05-23",10.2805,10.3429,10.1468,10.2493,484400.0],["2012-05-24",10.2672,10.2894,10.1335,10.2449,304600.0],["2012-05-25",10.2538,10.3919,10.2538,10.3295,177600.0],["2012-05-29",10.3697,10.4721,10.2627,10.4053,235200.0],["2012-05-30",10.3162,10.4588,10.2672,10.3607,375200.0],["2012-05-31",10.383,10.5256,10.3295,10.5078,382200.0],["2012-06-01",10.3117,10.4499,10.2894,10.4053,423400.0],["2012-06-04",10.4231,10.5167,10.2761,10.4811,325200.0],["2012-06-05",10.4187,10.6326,10.3697,10.5791,635400.0],["2012-06-06",10.6326,10.695,10.5256,10.5791,482000.0],["2012-06-07",10.6014,10.6103,10.4365,10.4588,289800.0],["2012-06-08",10.4454,10.49,10.3964,10.432,323200.0],["2012-06-11",10.4588,10.4677,10.2449,10.2493,338200.0],["2012-06-12",10.3028,10.3518,10.2092,10.3518,305000.0],["2012-06-13",10.2939,10.4721,10.2048,10.3295,228600.0],["2012-06-14",10.2894,10.2894,10.1468,10.2404,433200.0],["2012-06-15",10.2137,10.4053,10.129,10.334,673000.0],["2012-06-18",10.2805,10.4721,10.2404,10.3919,366000.0],["2012-06-19",10.4008,10.5256,10.4008,10.5167,371000.0],["2012-06-20",10.4766,10.5746,10.3875,10.441,161200.0],["2012-06-21",10.4142,10.4454,10.0577,10.1513,272200.0],["2012-06-22",10.178,10.4142,10.129,10.3474,2468800.0],["2012-06-25",10.2582,10.2582,9.9998,10.031,180400.0],["2012-06-26",9.9953,10.1825,9.982,10.129,248800.0],["2012-06-27",10.1736,10.5969,10.1335,10.5613,357400.0],["2012-06-28",10.5345,10.793,10.4855,10.7484,293400.0],["2012-06-29",10.9623,11.2609,10.9579,11.1406,441600.0],["2012-07-02",11.2654,11.4347,11.0737,11.1896,596200.0],["2012-07-03",11.2297,11.5238,11.2297,11.5238,164600.0],["2012-07-05",11.4926,11.8981,11.4926,11.8848,654800.0],["2012-07-06",11.8313,11.8981,11.7555,11.7823,302400.0],["2012-07-09",11.7867,11.9249,11.6441,11.7466,340000.0],["2012-07-10",11.8358,11.858,11.5238,11.6085,530000.0],["2012-07-11",11.6798,11.8135,11.5728,11.7511,336600.0],["2012-07-12",11.6575,11.809,11.5238,11.7689,170000.0],["2012-07-13",11.7778,12.0497,11.7778,11.8536,168000.0],["2012-07-16",11.7734,11.809,11.4837,11.6219,206200.0],["2012-07-17",11.6486,11.7867,11.5327,11.5639,1020800.0],["2012-07-18",10.8554,11.1005,10.8064,11.0871,5428000.0],["2012-07-19",11.0782,11.1183,10.9623,10.998,636800.0],["2012-07-20",10.9356,11.0871,10.9133,10.9579,609800.0],["2012-07-23",10.7262,11.0425,10.7128,10.9712,721200.0],["2012-07-24",11.0381,11.1049,10.8732,10.9935,1139600.0],["2012-07-25",11.0114,11.047,10.793,10.8465,328600.0],["2012-07-26",10.9401,11.0203,10.7484,10.891,212000.0],["2012-07-27",10.9222,11.0069,10.744,10.949,359200.0],["2012-07-30",10.9668,10.998,10.8465,10.9445,627600.0],["2012-07-31",10.8777,10.9534,10.7975,10.8286,396000.0],["2012-08-01",10.8465,10.8866,10.7306,10.7306,376000.0],["2012-08-02",10.7306,10.8866,10.5435,10.8108,458800.0],["2012-08-03",10.9044,11.0292,10.8286,10.9579,617400.0],["2012-08-06",10.9891,11.0827,10.4008,10.998,721600.0],["2012-08-07",11.0381,11.096,10.9089,11.0693,556200.0],["2012-08-08",11.0292,11.252,10.7128,11.145,595800.0],["2012-08-09",11.1673,11.6798,11.047,11.2698,527400.0],["2012-08-10",9.8037,10.8331,9.6032,10.4989,2366800.0],["2012-08-13",10.4053,10.9267,10.1424,10.2137,836600.0],["2012-08-14",10.2226,10.2805,10.08,10.1201,422200.0],["2012-08-15",10.2003,10.2137,10.0711,10.1157,311000.0],["2012-08-16",10.1468,10.1468,10.0577,10.08,458600.0],["2012-08-17",10.0533,10.2271,9.9196,10.1959,806800.0],["2012-08-20",10.1379,10.2404,10.1067,10.1914,430600.0],["2012-08-21",10.2048,10.3652,10.1246,10.2939,345600.0],["2012-08-22",10.2984,10.3563,10.1825,10.2672,1534600.0],["2012-08-23",10.2226,10.3385,10.129,10.178,164000.0],["2012-08-24",10.1379,10.2493,10.0978,10.1914,406800.0],["2012-08-27",10.1914,10.2226,10.031,10.0666,316600.0],["2012-08-28",10.08,10.178,9.9909,10.0176,532800.0],["2012-08-29",9.9953,10.0845,9.9909,10.0042,408600.0],["2012-08-30",9.9998,9.9998,9.8527,9.8884,252600.0],["2012-08-31",10.0444,10.0666,9.7547,9.8839,625800.0],["2012-09-04",9.9151,9.9151,9.6878,9.8483,1920400.0],["2012-09-05",9.9062,10.0354,9.8082,9.8884,1218200.0],["2012-09-06",9.973,10.0666,9.8839,10.031,800000.0],["2012-09-07",10.0354,10.2538,9.9864,10.1157,679400.0],["2012-09-10",10.08,10.2716,10.0443,10.2538,948600.0],["2012-09-11",10.2805,10.3474,10.2315,10.3028,429400.0],["2012-09-12",10.3162,10.588,10.2627,10.5568,1129600.0],["2012-09-13",10.5078,10.744,10.4499,10.7128,1191800.0],["2012-09-14",10.7618,11.2208,10.7618,11.1138,1462400.0],["2012-09-17",11.1049,11.1228,10.9089,11.0693,654600.0],["2012-09-18",11.0247,11.1762,11.0069,11.1495,925200.0],["2012-09-19",11.1851,11.2386,11.0782,11.0782,542200.0],["2012-09-20",11.0693,11.2698,11.0292,11.1272,1552000.0],["2012-09-21",11.2609,11.2965,11.1317,11.2475,1174200.0],["2012-09-24",11.3768,11.4124,11.1941,11.3946,1258800.0],["2012-09-25",11.4169,11.4169,11.1049,11.1228,782800.0],["2012-09-26",11.1138,11.1584,10.9356,11.0737,660200.0],["2012-09-27",11.1183,11.2654,11.0648,11.2475,765800.0],["2012-09-28",11.1673,11.2876,11.0782,11.2342,413400.0],["2012-10-01",11.203,11.3055,11.0515,11.0916,828600.0],["2012-10-02",11.1272,11.2787,10.9846,11.154,688400.0],["2012-10-03",11.2074,11.3768,11.1183,11.2787,525600.0],["2012-10-04",11.2876,11.457,11.2654,11.4258,458600.0],["2012-10-05",11.4481,11.4703,11.2564,11.3055,397000.0],["2012-10-08",11.301,11.301,11.1807,11.2163,596600.0],["2012-10-09",11.252,11.2654,11.0158,11.0381,193400.0],["2012-10-10",11.0737,11.1049,10.9356,11.096,210000.0],["2012-10-11",11.1718,11.2297,10.9712,10.9712,159600.0],["2012-10-12",10.9623,11.047,10.9089,10.9623,186200.0],["2012-10-15",10.9623,11.1272,10.8153,11.1183,173600.0],["2012-10-16",11.1361,11.3678,11.1094,11.3634,280800.0],["2012-10-17",11.3456,11.5105,11.3099,11.4926,263200.0],["2012-10-18",11.4481,11.5149,11.3411,11.4169,432800.0],["2012-10-19",11.3233,11.3367,10.9668,10.9935,260000.0],["2012-10-22",10.9401,11.1138,10.8688,11.0604,239000.0],["2012-10-23",11.0069,11.145,10.8688,11.0292,349400.0],["2012-10-24",11.0782,11.0782,10.8242,10.8286,305400.0],["2012-10-25",10.8866,10.9311,10.3251,10.5167,439600.0],["2012-10-26",10.5301,10.6281,10.4276,10.6192,299800.0],["2012-10-31",10.6281,10.7083,10.5434,10.7083,166800.0],["2012-11-01",10.7484,10.9445,10.6994,10.7663,221800.0],["2012-11-02",10.8242,10.8643,10.4721,10.5033,292800.0],["2012-11-05",10.5301,10.6058,10.4187,10.5212,436000.0],["2012-11-06",10.5212,10.949,10.441,10.695,735200.0],["2012-11-07",10.6103,10.6459,10.3117,10.5345,400600.0],["2012-11-08",10.5078,10.6058,10.4365,10.4454,269400.0],["2012-11-09",10.3117,10.3697,10.0533,10.0533,185800.0],["2012-11-12",10.0533,10.0845,9.8171,9.8572,123400.0],["2012-11-13",9.8037,9.8037,9.6032,9.6255,175200.0],["2012-11-14",9.6255,9.7636,9.5185,9.5319,257400.0],["2012-11-15",9.5497,9.6433,9.4784,9.6255,287000.0],["2012-11-16",9.5943,9.6255,9.5007,9.5987,400800.0],["2012-11-19",9.7057,10.1112,9.6611,10.1112,434200.0],["2012-11-20",10.0399,10.178,9.9998,10.0399,291600.0],["2012-11-21",10.0889,10.1914,10.0265,10.0711,165000.0],["2012-11-23",10.1201,10.187,10.0533,10.0934,77600.0],["2012-11-26",10.0978,10.1379,10.0221,10.1157,152200.0],["2012-11-27",10.1379,10.2271,10.0176,10.0533,186000.0],["2012-11-28",9.9909,10.2894,9.9909,10.2894,220600.0],["2012-11-29",10.3741,10.5836,10.2716,10.5746,230000.0],["2012-11-30",10.6058,10.6058,10.3607,10.5123,549200.0],["2012-12-03",10.5434,10.5434,10.2315,10.3518,497200.0],["2012-12-04",10.3697,10.5212,10.3028,10.4454,386400.0],["2012-12-05",10.49,10.49,10.2939,10.3697,218400.0],["2012-12-06",10.3206,10.4989,10.3162,10.4276,147600.0],["2012-12-07",10.4499,10.4543,10.3429,10.4365,208800.0],["2012-12-10",10.441,10.4632,10.3162,10.3786,950800.0],["2012-12-11",10.4632,10.4632,10.2894,10.3385,244800.0],["2012-12-12",10.3607,10.3697,10.0711,10.0889,144000.0],["2012-12-13",10.1246,10.1736,9.6656,9.8661,120400.0],["2012-12-14",9.8215,9.8795,9.6789,9.7324,218000.0],["2012-12-17",9.7591,10.1513,9.7235,10.1468,231000.0],["2012-12-18",10.1602,10.2003,9.9909,10.1914,382600.0],["2012-12-19",10.2271,10.2493,10.1023,10.129,165400.0],["2012-12-20",10.1513,10.1647,10.0666,10.08,199000.0],["2012-12-21",9.9864,9.9864,9.8037,9.9508,680600.0],["2012-12-24",9.9285,10.0176,9.3581,10.0176,75800.0],["2012-12-26",10.031,10.2271,9.8126,9.8527,181200.0],["2012-12-27",9.8795,10.031,9.6076,9.9998,146200.0],["2012-12-28",9.9329,10.9089,9.9329,10.2181,586800.0],["2012-12-31",10.2582,10.4276,10.1246,10.2894,198200.0],["2013-01-02",10.5167,10.5167,10.1201,10.334,460600.0],["2013-01-03",10.3518,10.3563,10.1959,10.2939,182000.0],["2013-01-04",10.3518,10.3607,10.2137,10.2226,169400.0],["2013-01-07",10.1513,10.3073,10.0533,10.1379,185400.0],["2013-01-08",10.1023,10.3429,10.0711,10.2048,256400.0],["2013-01-09",10.2582,10.2805,10.1156,10.1869,99400.0],["2013-01-10",10.1602,10.1602,10.0533,10.0934,107400.0],["2013-01-11",10.1156,10.1825,10.0577,10.1424,95600.0],["2013-01-14",10.0889,10.1067,9.9909,10.08,252400.0],["2013-01-15",10.0176,10.1246,10.0087,10.0889,412400.0],["2013-01-16",10.0622,10.1335,10.0042,10.0622,318400.0],["2013-01-17",10.0711,10.1602,10.031,10.0666,277800.0],["2013-01-18",10.0443,10.1691,9.9998,10.1246,766000.0],["2013-01-22",10.1513,10.1647,10.0755,10.1468,200200.0],["2013-01-23",10.1736,10.2582,10.1246,10.129,242200.0],["2013-01-24",10.1112,10.2493,9.9017,9.9686,201200.0],["2013-01-25",10.0042,10.285,9.924,10.1379,444200.0],["2013-01-28",10.1825,10.2939,10.08,10.2315,343000.0],["2013-01-29",10.2092,10.2627,10.0978,10.2315,378200.0],["2013-01-30",10.2493,10.2493,9.9285,10.08,233200.0],["2013-01-31",10.0978,10.1246,9.9508,10.0845,158400.0],["2013-02-01",10.1468,10.3162,10.0755,10.2939,261000.0],["2013-02-04",10.2226,10.2271,10.0265,10.0443,253800.0],["2013-02-05",10.0978,10.1736,10.08,10.1335,209600.0],["2013-02-06",10.0755,10.187,10.0577,10.1335,122800.0],["2013-02-07",10.1112,10.1602,10.0444,10.1335,106600.0],["2013-02-08",10.1691,10.2449,10.1112,10.2092,78800.0],["2013-02-11",10.178,10.2137,10.1468,10.1825,92200.0],["2013-02-12",10.2003,10.2493,10.0622,10.2092,161000.0],["2013-02-13",10.2493,10.2493,10.1379,10.1602,131200.0],["2013-02-14",10.1067,10.2092,10.1067,10.1513,377800.0],["2013-02-15",10.4721,11.0381,10.3117,10.9089,2106800.0],["2013-02-19",10.9178,11.3589,10.9133,11.3277,678800.0],["2013-02-20",11.3055,11.3055,11.1228,11.154,579600.0],["2013-02-21",11.0782,11.2564,11.0559,11.154,542400.0],["2013-02-22",11.2253,11.3322,11.1985,11.3277,350200.0],["2013-02-25",11.35,11.3545,11.0515,11.0648,397400.0],["2013-02-26",11.0827,11.2297,10.9178,11.1673,506800.0],["2013-02-27",11.1629,11.3055,11.0336,11.1807,543600.0],["2013-02-28",11.2208,11.3055,11.145,11.2787,357000.0],["2013-03-01",11.145,11.3367,11.0916,11.3055,227800.0],["2013-03-04",11.2431,11.5639,11.2431,11.5506,301800.0],["2013-03-05",11.5461,12.3081,11.5461,12.2279,990600.0],["2013-03-06",12.2546,12.2546,11.9962,12.0898,487200.0],["2013-03-07",12.121,12.1432,12.0318,12.1432,324200.0],["2013-03-08",12.17,12.4552,12.1432,12.3393,1034400.0],["2013-03-11",12.3393,12.5354,12.3126,12.3839,716600.0],["2013-03-12",12.3705,12.375,12.0006,12.2636,295200.0],["2013-03-13",12.2947,12.4775,12.2324,12.3616,499400.0],["2013-03-14",12.2992,13.0211,12.2992,13.0077,3500400.0],["2013-03-15",13.0122,13.0122,12.6914,12.7938,1268000.0],["2013-03-18",12.6201,12.9275,12.6201,12.9053,396200.0],["2013-03-19",12.9053,13.0479,12.6201,12.7448,604400.0],["2013-03-20",12.8072,13.0657,12.7894,12.9142,477000.0],["2013-03-21",12.825,13.1102,12.7716,12.9543,419200.0],["2013-03-22",12.9632,13.2172,12.8919,13.2083,725600.0],["2013-03-25",13.2172,13.2261,12.9899,13.0211,400800.0],["2013-03-26",13.0969,13.2216,12.981,13.186,373400.0],["2013-03-27",13.1192,13.4534,13.0746,13.3598,556000.0],["2013-03-28",13.4177,13.4757,13.2662,13.3598,455000.0],["2013-04-01",13.342,13.4133,13.0077,13.1682,819600.0],["2013-04-02",13.2127,13.2127,12.8963,12.9409,440800.0],["2013-04-03",12.981,12.981,12.5265,12.7225,559400.0],["2013-04-04",12.7003,12.8651,12.5844,12.8429,190400.0],["2013-04-05",12.6067,12.7627,12.5398,12.7493,265000.0],["2013-04-08",12.7493,12.8206,12.5844,12.8072,181200.0],["2013-04-09",12.8651,12.8651,12.6512,12.6646,391200.0],["2013-04-10",12.6735,13.0568,12.6735,12.9721,267800.0],["2013-04-11",12.9409,13.0657,12.8206,13.0033,100400.0],["2013-04-12",12.9186,13.1637,12.9186,13.1548,293800.0],["2013-04-15",13.0568,13.1548,12.9498,12.9543,594400.0],["2013-04-16",13.0389,13.2127,13.0033,13.1682,596400.0],["2013-04-17",13.0389,13.1682,12.6468,12.8384,451000.0],["2013-04-18",12.8963,12.9721,12.629,12.6913,365200.0],["2013-04-19",12.6691,12.678,12.2725,12.4775,937600.0],["2013-04-22",12.6067,12.7537,12.4908,12.7404,403000.0],["2013-04-23",12.8518,13.2395,12.7849,13.2127,368800.0],["2013-04-24",13.1637,13.4311,13.1414,13.2885,519800.0],["2013-04-25",13.2929,13.4043,13.186,13.2127,302000.0],["2013-04-26",13.1994,13.2618,13.0122,13.0969,161600.0],["2013-04-29",13.1637,13.4355,13.1637,13.2796,393800.0],["2013-04-30",13.2261,13.6895,13.2172,13.6762,397600.0],["2013-05-01",13.5915,13.7519,13.4623,13.4623,1028200.0],["2013-05-02",13.8277,14.8214,13.8277,14.6298,555000.0],["2013-05-03",14.817,15.0264,14.6744,14.964,791000.0],["2013-05-06",14.7635,14.9729,14.6254,14.9551,934400.0],["2013-05-07",14.9507,15.0665,14.6432,14.8838,314200.0],["2013-05-08",14.7947,15.3473,14.7368,15.2403,1165800.0],["2013-05-09",14.1886,14.2154,13.6494,13.7297,6529200.0],["2013-05-10",13.8544,14.0282,13.6628,14.0015,1440600.0],["2013-05-13",13.997,14.0772,13.8544,14.0104,683000.0],["2013-05-14",14.0371,14.202,14.0149,14.1931,575200.0],["2013-05-15",14.1084,14.202,14.0639,14.1976,683800.0],["2013-05-16",14.0594,14.3714,14.0594,14.1842,1272000.0],["2013-05-17",14.3001,14.3045,14.1708,14.2599,1213400.0],["2013-05-20",14.2109,14.4115,14.2065,14.3179,929800.0],["2013-05-21",14.3001,14.3714,14.1708,14.2243,497000.0],["2013-05-22",14.2109,14.3268,14.0193,14.1307,569400.0],["2013-05-23",13.9614,14.2555,13.8767,14.2377,387800.0],["2013-05-24",14.1129,14.1976,13.9881,14.0817,188000.0],["2013-05-28",14.2956,14.3045,14.1263,14.2466,302400.0],["2013-05-29",14.1886,14.1886,14.0015,14.1129,239000.0],["2013-05-30",14.1886,14.2154,13.9703,14.1263,312600.0],["2013-05-31",14.0327,14.2599,14.0327,14.0951,328000.0],["2013-06-03",14.0995,14.2421,13.7698,14.1931,507800.0],["2013-06-04",14.1664,14.2332,13.7831,14.0015,336800.0],["2013-06-05",13.948,14.104,13.85,13.9124,209400.0],["2013-06-06",13.9569,14.1352,13.6717,14.1263,520200.0],["2013-06-07",14.2377,14.2956,13.9837,14.153,544200.0],["2013-06-10",14.1664,14.358,14.0995,14.1664,858000.0],["2013-06-11",13.9881,14.2778,13.8321,14.202,578400.0],["2013-06-12",14.2198,14.3446,13.9881,14.1931,301200.0],["2013-06-13",14.1575,14.3491,13.9569,14.2466,489800.0],["2013-06-14",14.2867,14.3045,14.104,14.2288,255800.0],["2013-06-17",14.3714,14.4694,14.2109,14.4516,489200.0],["2013-06-18",14.4828,14.7279,14.358,14.6744,550400.0],["2013-06-19",14.6967,14.8259,14.5719,14.6476,540400.0],["2013-06-20",14.5496,14.6031,14.3001,14.4426,398600.0],["2013-06-21",14.456,14.5541,13.9569,14.5541,871200.0],["2013-06-24",14.3892,14.6833,14.046,14.4649,601000.0],["2013-06-25",14.5585,14.7011,14.3803,14.6922,466400.0],["2013-06-26",14.7724,14.8794,14.505,14.6833,583400.0],["2013-06-27",14.7858,14.866,14.6298,14.8303,664200.0],["2013-06-28",14.7724,14.7724,14.5853,14.661,8352200.0],["2013-07-01",14.7501,14.8482,14.4872,14.7724,705200.0],["2013-07-02",14.7813,14.866,14.661,14.8259,719400.0],["2013-07-03",14.7234,14.9952,14.6967,14.7813,274200.0],["2013-07-05",14.9908,15.1111,14.7457,15.0398,587200.0],["2013-07-08",15.2225,15.2403,14.9685,15.2314,786000.0],["2013-07-09",15.3294,15.4542,15.2225,15.423,979600.0],["2013-07-10",15.4587,15.5478,15.2849,15.374,1288400.0],["2013-07-11",15.6325,16.1227,15.6146,16.0647,2008800.0],["2013-07-12",16.8089,16.8089,16.2831,16.4747,1188800.0],["2013-07-15",17.1431,17.1431,16.448,16.4925,854400.0],["2013-07-16",16.5727,16.6351,16.0736,16.3009,1125000.0],["2013-07-17",16.3276,16.4925,16.1137,16.4257,702200.0],["2013-07-18",16.4881,16.5594,16.3544,16.4301,364600.0],["2013-07-19",16.3365,16.5014,16.3276,16.4881,342800.0],["2013-07-22",16.439,16.7421,16.3098,16.4613,507400.0],["2013-07-23",16.5504,16.6485,16.136,16.185,519400.0],["2013-07-24",16.2519,16.4702,16.136,16.3098,376800.0],["2013-07-25",16.2474,16.4257,16.1182,16.3945,673200.0],["2013-07-26",16.2563,16.3098,15.6191,15.8597,1235200.0],["2013-07-29",15.8152,15.9845,15.5166,15.882,651200.0],["2013-07-30",15.9177,16.0424,15.8464,15.9399,380000.0],["2013-07-31",15.9489,16.185,15.8954,15.9444,342000.0],["2013-08-01",16.1271,16.3054,16.0781,16.0915,681000.0],["2013-08-02",17.2902,17.2902,16.1137,16.4792,1319200.0],["2013-08-05",16.5148,16.6173,16.2875,16.3098,928600.0],["2013-08-06",16.3187,16.3455,15.8642,15.882,1334600.0],["2013-08-07",15.7394,15.8597,14.7947,15.7171,1663400.0],["2013-08-08",15.7261,15.9711,15.5879,15.6592,701200.0],["2013-08-09",15.6637,16.0202,15.5612,15.8241,697200.0],["2013-08-12",15.8107,16.0424,15.8107,15.8642,521600.0],["2013-08-13",15.8553,15.931,15.7305,15.8686,354200.0],["2013-08-14",15.8374,15.9355,15.7171,15.7305,265000.0],["2013-08-15",15.579,15.6637,15.3918,15.5567,600400.0],["2013-08-16",15.4542,15.6726,15.3918,15.5835,513600.0],["2013-08-19",15.5077,15.6859,15.4453,15.5077,515200.0],["2013-08-20",15.5523,15.8776,15.5122,15.7884,327800.0],["2013-08-21",15.7751,15.9266,15.6369,15.7528,320400.0],["2013-08-22",15.7439,15.9845,15.7171,15.9711,215400.0],["2013-08-23",15.9711,16.1048,15.784,15.8954,665400.0],["2013-08-26",15.9667,16.2875,15.8553,16.1806,514800.0],["2013-08-27",16.0202,16.1449,15.8285,15.8597,574600.0],["2013-08-28",15.833,16.0335,15.7216,15.931,379600.0],["2013-08-29",15.8909,16.1227,15.8909,16.0736,370600.0],["2013-08-30",15.9801,16.0959,15.735,15.7706,463000.0],["2013-09-03",15.9489,16.185,15.5745,15.735,405000.0],["2013-09-04",15.7082,15.8954,15.6414,15.8865,682600.0],["2013-09-05",15.9355,16.1004,15.7439,16.0469,489200.0],["2013-09-06",16.1405,16.1449,15.7394,16.0202,482200.0],["2013-09-09",16.0825,16.4836,16.0825,16.2653,704400.0],["2013-09-10",16.4079,17.0005,16.2875,16.9292,1637400.0],["2013-09-11",16.9827,17.1119,16.5282,16.6797,1013800.0],["2013-09-12",16.7554,16.9426,16.7242,16.8045,585400.0],["2013-09-13",16.7911,16.9069,16.6618,16.8089,699800.0],["2013-09-16",16.8936,17.0629,16.7822,17.0184,806400.0],["2013-09-17",16.9961,17.6868,16.9515,17.3659,1242000.0],["2013-09-18",17.4907,17.7982,17.3793,17.5798,1889800.0],["2013-09-19",17.0674,17.3303,16.8446,17.2367,7681000.0],["2013-09-20",17.3258,17.5843,17.2233,17.5531,2246200.0],["2013-09-23",17.66,17.6779,17.152,17.2857,1050400.0],["2013-09-24",17.357,17.5264,17.1387,17.2412,624000.0],["2013-09-25",17.259,17.4016,16.9961,17.1342,671400.0],["2013-09-26",17.1164,17.3481,17.0362,17.1788,562600.0],["2013-09-27",17.0362,17.2412,16.9872,17.1565,471400.0],["2013-09-30",16.9426,17.0585,16.6663,16.9783,512600.0],["2013-10-01",16.9114,17.2545,16.7955,17.2367,557000.0],["2013-10-02",17.1654,17.3258,16.956,16.9961,465200.0],["2013-10-03",16.9114,16.9961,16.3321,16.5727,904400.0],["2013-10-04",16.5193,16.9069,16.4078,16.7332,721200.0],["2013-10-07",16.6128,16.7198,16.4168,16.439,382200.0],["2013-10-08",16.4881,16.5326,15.4498,15.5656,1692400.0],["2013-10-09",15.5433,15.7751,15.4498,15.5701,639000.0],["2013-10-10",15.6993,16.1895,15.677,16.1538,568200.0],["2013-10-11",16.0826,16.4391,16.0826,16.4346,458800.0],["2013-10-14",16.3143,16.5995,16.2073,16.5549,375800.0],["2013-10-15",16.5504,16.6128,16.3098,16.4168,549400.0],["2013-10-16",16.4925,16.7643,16.3811,16.7242,577400.0],["2013-10-17",16.5995,16.9783,16.4925,16.9649,550800.0],["2013-10-18",17.1298,17.3125,16.9426,17.3036,716600.0],["2013-10-21",17.3036,17.5219,17.1699,17.3526,502800.0],["2013-10-22",17.3704,17.5798,17.2679,17.4551,427800.0],["2013-10-23",17.3303,17.3303,16.9827,17.2946,263200.0],["2013-10-24",17.3392,17.5442,17.3258,17.4283,305800.0],["2013-10-25",17.4996,17.5887,17.2278,17.406,319600.0],["2013-10-28",17.4684,17.6378,17.3838,17.6021,373800.0],["2013-10-29",17.669,17.8205,17.4061,17.6378,320600.0],["2013-10-30",17.6957,17.7358,17.4417,17.562,431400.0],["2013-10-31",17.5887,17.6467,17.3392,17.513,934000.0],["2013-11-01",16.7421,17.6868,16.4881,17.6021,2530400.0],["2013-11-04",17.6913,18.6048,17.611,18.5558,1723400.0],["2013-11-05",18.4978,18.5825,18.177,18.4577,1000600.0],["2013-11-06",18.5379,18.5825,18.3285,18.4354,681600.0],["2013-11-07",18.4934,18.4934,17.8695,17.8829,779000.0],["2013-11-08",17.8695,18.2706,17.8249,18.2171,379600.0],["2013-11-11",18.2349,18.2572,17.7893,17.9809,499000.0],["2013-11-12",17.8962,18.0032,17.7046,17.9141,375600.0],["2013-11-13",17.7982,18.0076,17.6511,17.9185,634400.0],["2013-11-14",17.8873,18.0388,17.7715,17.9141,335000.0],["2013-11-15",17.9007,17.972,17.7715,17.9675,442800.0],["2013-11-18",17.9809,18.0344,17.7046,17.7313,524800.0],["2013-11-19",17.6912,17.8517,17.5353,17.7135,364000.0],["2013-11-20",17.7224,18.2483,17.6957,18.1101,595800.0],["2013-11-21",18.1859,18.7607,18.1814,18.734,698600.0],["2013-11-22",18.7385,18.9568,18.6716,18.7073,668600.0],["2013-11-25",18.7162,18.9167,18.6048,18.6404,311800.0],["2013-11-26",18.6493,19.0682,18.5468,19.0593,484400.0],["2013-11-27",19.1128,19.4425,19.0593,19.3089,710000.0],["2013-11-29",19.4381,19.4381,19.1039,19.2108,200800.0],["2013-12-02",19.1306,19.5183,19.0326,19.2465,693800.0],["2013-12-03",19.1663,19.3712,18.6181,18.8365,931400.0],["2013-12-04",18.8098,19.349,18.6493,18.7607,568000.0],["2013-12-05",18.7206,19.2821,18.7162,18.9836,483000.0],["2013-12-06",19.2242,19.2866,18.9123,18.9345,441600.0],["2013-12-09",18.9479,19.0504,18.6627,18.7786,354200.0],["2013-12-10",18.6894,18.8365,18.2928,18.3419,538600.0],["2013-12-11",18.3552,18.3597,17.865,17.9408,490200.0],["2013-12-12",17.9185,17.9408,17.4417,17.5798,719400.0],["2013-12-13",17.6601,18.0478,17.3125,17.5531,1023600.0],["2013-12-16",17.6868,18.0478,17.6734,17.9497,706800.0],["2013-12-17",17.9631,18.0433,17.7804,17.8918,317000.0],["2013-12-18",17.9453,18.5825,17.8027,18.5513,507800.0],["2013-12-19",18.5825,18.7474,18.3107,18.3641,390400.0],["2013-12-20",18.4533,18.8632,18.2706,18.8053,832000.0],["2013-12-23",18.9033,19.0014,18.685,18.9167,364600.0],["2013-12-24",18.9122,19.1573,18.8231,18.9301,113600.0],["2013-12-26",19.0103,19.3178,18.9078,19.2019,221200.0],["2013-12-27",19.2866,19.3267,19.0459,19.3178,251800.0],["2013-12-30",19.2777,19.4871,19.0994,19.4737,281000.0],["2013-12-31",19.5495,19.7233,19.4604,19.7233,501200.0],["2014-01-02",19.6743,19.8882,19.4292,19.8481,620800.0],["2014-01-03",19.8703,20.1689,19.8302,20.0932,573200.0],["2014-01-06",20.1645,20.2981,19.8659,20.0085,725600.0],["2014-01-07",20.0308,20.5432,19.9015,20.4497,808600.0],["2014-01-08",20.463,20.766,20.4229,20.6056,800000.0],["2014-01-09",20.6457,20.7705,20.2536,20.5878,382600.0],["2014-01-10",20.5923,20.7037,20.2803,20.4274,328400.0],["2014-01-13",20.4318,20.5076,19.8748,20.0397,425000.0],["2014-01-14",20.0798,20.4274,19.799,20.3828,216200.0],["2014-01-15",20.4095,20.5923,19.6876,19.7946,781000.0],["2014-01-16",19.6876,19.6876,19.2643,19.3401,773400.0],["2014-01-17",19.2554,19.3401,19.1707,19.2598,480000.0],["2014-01-21",19.6876,19.6876,19.1529,19.1707,506600.0],["2014-01-22",19.1574,19.3222,19.0014,19.2821,931000.0],["2014-01-23",19.2153,19.34,19.0014,19.3222,894600.0],["2014-01-24",19.2064,19.2821,18.9435,19.0237,663400.0],["2014-01-27",19.0459,19.2465,18.8187,18.9568,502200.0],["2014-01-28",18.9524,19.0058,18.5736,18.6315,666400.0],["2014-01-29",18.4176,18.4176,17.5442,17.5576,1074600.0],["2014-01-30",17.0273,17.6734,16.7643,17.4283,1168800.0],["2014-01-31",17.1075,17.4952,17.0005,17.2991,464600.0],["2014-02-03",17.1921,17.3704,16.6084,16.8624,877400.0],["2014-02-04",16.9337,17.3036,16.7109,17.1431,451200.0],["2014-02-05",17.0897,17.0897,16.6217,16.8267,415200.0],["2014-02-06",16.8267,17.005,16.6752,16.7242,260200.0],["2014-02-07",16.751,17.0495,16.5638,16.9159,366400.0],["2014-02-10",16.9381,17.0897,16.7599,17.0807,375600.0],["2014-02-11",17.0495,17.5308,16.8936,17.3927,995600.0],["2014-02-12",17.6467,18.275,17.4996,17.7269,766000.0],["2014-02-13",17.5977,18.0477,17.3971,17.8829,343400.0],["2014-02-14",17.8205,17.8205,17.1164,17.5175,486800.0],["2014-02-18",17.5798,17.9185,17.4818,17.7403,453200.0],["2014-02-19",17.6333,17.7492,17.3659,17.4239,400200.0],["2014-02-20",17.4996,17.6779,17.3437,17.6066,343000.0],["2014-02-21",17.7002,17.7135,17.259,17.3125,439400.0],["2014-02-24",17.2991,17.6511,17.2011,17.3615,346000.0],["2014-02-25",17.308,17.308,16.6128,16.8624,798000.0],["2014-02-26",16.8713,17.415,16.7911,17.2679,420800.0],["2014-02-27",17.1966,17.3481,17.0629,17.259,420200.0],["2014-02-28",17.2902,17.6066,17.1209,17.2367,490200.0],["2014-03-03",17.0986,17.2144,16.9114,17.1476,451800.0],["2014-03-04",17.4016,18.1012,17.2768,18.0032,992800.0],["2014-03-05",17.9586,18.2037,17.9586,18.1324,636200.0],["2014-03-06",18.1413,18.2973,18.0477,18.2616,454000.0],["2014-03-07",18.3864,18.3864,18.0522,18.1592,402000.0],["2014-03-10",18.07,18.2082,18.0076,18.1547,360200.0],["2014-03-11",18.1681,18.2706,17.9096,18.07,437200.0],["2014-03-12",17.9854,18.2795,17.8027,18.2661,424200.0],["2014-03-13",18.275,18.3909,17.9898,18.2305,800400.0],["2014-03-14",18.119,18.3107,17.9274,18.1502,284600.0],["2014-03-17",18.2661,18.5691,18.0656,18.3641,308000.0],["2014-03-18",18.324,18.939,18.324,18.8454,393600.0],["2014-03-19",18.8454,18.8454,18.2973,18.4533,371800.0],["2014-03-20",18.382,18.6716,18.2349,18.578,208200.0],["2014-03-21",18.6226,18.8811,18.4934,18.7117,712400.0],["2014-03-24",18.7251,18.8231,18.4176,18.5156,553800.0],["2014-03-25",18.636,18.9345,18.4666,18.7251,396200.0],["2014-03-26",18.9212,18.9212,17.8383,17.8383,618600.0],["2014-03-27",17.8249,17.9408,17.3704,17.4773,568600.0],["2014-03-28",17.4417,17.6779,17.2233,17.3615,249400.0],["2014-03-31",17.4506,17.9764,17.3125,17.8338,494200.0],["2014-04-01",17.874,18.4577,17.8116,18.431,456200.0],["2014-04-02",18.48,18.6672,18.226,18.6271,409600.0],["2014-04-03",18.6805,18.6939,18.1413,18.1993,320600.0],["2014-04-04",18.3731,18.5335,17.3927,17.7358,401000.0],["2014-04-07",17.6422,17.6422,16.8668,16.9515,469800.0],["2014-04-08",17.0228,17.2545,16.8134,17.0406,497000.0],["2014-04-09",17.1387,17.2679,16.9783,17.1119,464400.0],["2014-04-10",17.054,17.2857,16.5727,16.6931,480800.0],["2014-04-11",16.5148,16.5906,15.9221,16.136,568600.0],["2014-04-14",16.2207,16.3321,15.8731,16.1449,636600.0],["2014-04-15",16.1628,16.39,15.8063,16.3455,499800.0],["2014-04-16",16.4569,17.21,16.4569,16.9961,452200.0],["2014-04-17",16.8936,17.4239,16.7554,17.161,356000.0],["2014-04-21",17.2412,17.3971,16.9916,17.2323,186600.0],["2014-04-22",17.2679,17.3882,17.005,17.0897,537800.0],["2014-04-23",17.0451,17.1832,16.7465,16.9337,555000.0],["2014-04-24",17.0451,17.0674,16.6128,16.8668,177800.0],["2014-04-25",16.7465,16.7822,16.4658,16.6217,878400.0],["2014-04-28",16.7109,17.3659,16.7109,16.9471,755800.0],["2014-04-29",17.0005,17.3838,17.0005,17.1654,624000.0],["2014-04-30",17.1476,17.6378,16.9649,17.3437,1068200.0],["2014-05-01",17.3258,17.4016,16.9025,16.9872,970600.0],["2014-05-02",17.1476,18.2616,16.8267,18.0388,734800.0],["2014-05-05",17.9497,18.1904,17.7358,17.9586,483000.0],["2014-05-06",17.8027,17.8249,17.5442,17.6779,560800.0],["2014-05-07",17.6779,17.7135,17.1565,17.5843,528400.0],["2014-05-08",17.5888,17.9051,17.2456,17.3526,379000.0],["2014-05-09",17.2322,17.8205,17.0585,17.7759,310800.0],["2014-05-12",17.9096,18.6805,17.8383,18.5691,526200.0],["2014-05-13",18.4577,18.6894,18.1324,18.1502,1263800.0],["2014-05-14",18.0834,18.3374,17.6868,17.7313,838600.0],["2014-05-15",17.5887,18.0745,17.4863,17.9809,956000.0],["2014-05-16",17.9586,18.6315,17.7536,18.6092,584600.0],["2014-05-19",18.5602,19.1796,18.119,18.8454,590200.0],["2014-05-20",18.7741,18.7741,18.2928,18.4934,558000.0],["2014-05-21",18.578,18.9123,18.4399,18.8142,428400.0],["2014-05-22",18.7518,18.939,18.6805,18.7474,430800.0],["2014-05-23",18.6404,18.7607,18.4755,18.734,442200.0],["2014-05-27",18.939,19.2999,18.8365,19.2019,375600.0],["2014-05-28",19.0994,19.4737,19.0058,19.0147,417800.0],["2014-05-29",19.1262,19.1262,18.8276,19.0593,537200.0],["2014-05-30",19.1172,19.1351,18.8499,19.0058,525400.0],["2014-06-02",18.9657,19.3133,18.7251,19.2643,568600.0],["2014-06-03",18.988,19.6876,18.9791,19.545,878000.0],["2014-06-04",19.4114,19.8971,19.3267,19.7545,726000.0],["2014-06-05",19.7634,20.0352,19.7634,19.9595,947600.0],["2014-06-06",20.0531,20.4541,19.9194,20.3026,788400.0],["2014-06-09",20.3739,20.5165,20.2179,20.5165,425600.0],["2014-06-10",20.3828,20.5967,20.2803,20.4096,527000.0],["2014-06-11",20.3739,20.5076,20.111,20.1778,753200.0],["2014-06-12",20.0709,20.0932,19.7946,19.9907,943600.0],["2014-06-13",20.0887,20.0887,19.8302,20.0352,717200.0],["2014-06-16",19.9951,20.2179,19.8213,20.0085,522400.0],["2014-06-17",19.9506,20.0932,19.8659,19.9417,652400.0],["2014-06-18",19.9416,20.1288,19.8748,19.9862,690000.0],["2014-06-19",20.053,20.0664,19.9416,20.0219,408000.0],["2014-06-20",20.004,20.0976,19.8748,19.9417,950800.0],["2014-06-23",19.955,20.2892,19.8436,19.8436,472000.0],["2014-06-24",19.7589,19.9595,19.5005,19.5539,1048600.0],["2014-06-25",19.4559,19.7456,19.4559,19.5629,865200.0],["2014-06-26",19.5673,19.5985,19.2777,19.5228,378800.0],["2014-06-27",19.3712,19.7901,19.3356,19.5049,2848600.0],["2014-06-30",19.4559,19.8302,19.3802,19.7055,704200.0],["2014-07-01",19.7901,20.3338,19.7679,20.2046,688800.0],["2014-07-02",20.2313,20.4318,20.0531,20.1288,349800.0],["2014-07-03",20.2179,20.6101,20.0842,20.6101,361600.0],["2014-07-07",20.4987,20.619,20.1645,20.1912,390200.0],["2014-07-08",20.1244,20.1244,19.652,19.7901,541400.0],["2014-07-09",19.9015,20.0129,19.7144,19.7589,341000.0],["2014-07-10",19.3133,19.6386,19.0816,19.3713,340200.0],["2014-07-11",19.3267,19.5138,19.0682,19.3623,338200.0],["2014-07-14",19.5406,19.6743,19.2955,19.3623,304600.0],["2014-07-15",19.3802,19.4292,18.8855,19.0415,451000.0],["2014-07-16",19.1796,19.2598,18.9033,19.1529,415200.0],["2014-07-17",19.046,19.1529,18.8321,18.8811,532600.0],["2014-07-18",18.832,19.3891,18.832,19.3623,626200.0],["2014-07-21",19.1573,19.2331,18.9925,19.1707,320800.0],["2014-07-22",19.2554,19.5406,19.1663,19.3935,287800.0],["2014-07-23",19.496,20.1511,19.2019,19.3267,256400.0],["2014-07-24",19.2108,19.6743,19.2108,19.4916,397600.0],["2014-07-25",19.3133,19.5673,19.2286,19.3668,494000.0],["2014-07-28",19.4158,19.6119,19.1707,19.4648,689600.0],["2014-07-29",19.4559,19.9862,19.4158,19.6253,927200.0],["2014-07-30",19.8035,19.955,19.5629,19.7322,500600.0],["2014-07-31",19.4648,19.7367,19.193,19.2999,823200.0],["2014-08-01",19.4826,19.9951,19.0994,19.1306,695400.0],["2014-08-04",19.2153,19.4515,18.4978,18.7073,843800.0],["2014-08-05",18.5468,19.0014,18.5468,18.8098,749200.0],["2014-08-06",18.6627,19.3044,18.6627,19.0905,332800.0],["2014-08-07",19.1172,19.3401,18.8543,19.086,432400.0],["2014-08-08",19.0816,19.5049,18.8187,19.4425,393800.0],["2014-08-11",19.4871,19.7144,19.2777,19.5673,224600.0],["2014-08-12",19.4826,19.5851,19.2286,19.4069,254800.0],["2014-08-13",19.4693,19.8971,19.4069,19.7723,272600.0],["2014-08-14",19.7055,19.857,19.6654,19.7901,248800.0],["2014-08-15",19.9996,19.9996,19.447,19.7367,376800.0],["2014-08-18",19.9238,20.1823,19.9194,20.1511,295200.0],["2014-08-19",20.1377,20.3115,20.0308,20.2848,256000.0],["2014-08-20",20.0976,20.2313,20.0486,20.1422,219600.0],["2014-08-21",20.1021,20.4942,19.9639,20.4452,246000.0],["2014-08-22",20.3472,20.4006,20.2001,20.2358,179200.0],["2014-08-25",20.3383,20.4229,19.9416,20.1288,217400.0],["2014-08-26",20.0932,20.316,19.9149,20.2358,359400.0],["2014-08-27",20.3204,20.4407,20.1511,20.3516,235000.0],["2014-08-28",20.1867,20.414,20.0798,20.1021,292400.0],["2014-08-29",20.1422,20.3383,19.8882,20.1689,187200.0],["2014-09-02",20.2491,20.7215,20.16,20.6814,471600.0],["2014-09-03",20.7215,20.7571,20.2447,20.2848,290200.0],["2014-09-04",20.2937,20.3784,19.9372,19.9417,250200.0],["2014-09-05",19.8481,20.3472,19.8035,20.2536,266800.0],["2014-09-08",20.2714,20.6457,20.0932,20.3427,270800.0],["2014-09-09",20.3293,20.3293,19.9194,20.2491,336000.0],["2014-09-10",20.2803,20.5076,20.2001,20.2803,341200.0],["2014-09-11",20.1466,20.3026,20.0486,20.1377,264200.0],["2014-09-12",20.1645,20.1645,19.4782,19.6163,413400.0],["2014-09-15",19.545,19.6787,19.1707,19.2554,401000.0],["2014-09-16",19.2598,19.4292,19.1039,19.2331,436000.0],["2014-09-17",19.2108,19.5629,19.0727,19.4114,287800.0],["2014-09-18",19.4737,20.111,19.4737,20.0976,374200.0],["2014-09-19",20.0976,20.1422,19.5673,19.9194,850000.0],["2014-09-22",19.7322,19.9194,19.6921,19.8525,369200.0],["2014-09-23",19.8124,19.9194,19.6342,19.7322,550800.0],["2014-09-24",19.7589,19.8971,19.6163,19.7634,325000.0],["2014-09-25",19.6787,19.8347,19.291,19.5228,426000.0],["2014-09-26",19.545,19.7055,19.2955,19.496,238600.0],["2014-09-29",19.242,19.8837,19.242,19.8793,377200.0],["2014-09-30",19.8748,20.0397,19.5317,19.5584,801200.0],["2014-10-01",19.4693,19.5272,18.9524,19.1574,566400.0],["2014-10-02",19.2064,19.3935,18.9746,19.2866,212600.0],["2014-10-03",19.4827,19.652,19.3222,19.3579,232800.0],["2014-10-06",19.349,19.7367,19.349,19.5762,307800.0],["2014-10-07",19.4827,19.6475,19.3356,19.3668,377200.0],["2014-10-08",19.3044,20.2358,19.1128,20.16,513600.0],["2014-10-09",20.2224,20.316,19.4336,19.4515,532400.0],["2014-10-10",19.291,19.6832,19.0192,19.037,416600.0],["2014-10-13",19.0816,19.9862,18.8142,19.3935,432400.0],["2014-10-14",19.652,19.652,19.34,19.4069,621600.0],["2014-10-15",19.1128,19.3846,18.6493,19.0682,764200.0],["2014-10-16",18.7563,19.2064,18.6271,18.6761,686000.0],["2014-10-17",18.9702,19.1306,18.7117,18.89,576800.0],["2014-10-20",18.7741,18.9613,18.6137,18.8677,476000.0],["2014-10-21",18.9702,20.1154,18.5691,19.9283,693000.0],["2014-10-22",20.062,20.1021,19.4737,19.496,271200.0],["2014-10-23",19.7277,20.2268,19.3401,19.8703,289600.0],["2014-10-24",19.9149,20.4095,19.6965,20.2268,418000.0],["2014-10-27",20.0887,20.3293,19.9862,20.2759,291400.0],["2014-10-28",20.4497,20.9532,20.4185,20.8997,870800.0],["2014-10-29",20.9443,21.1938,20.4898,20.8017,462600.0],["2014-10-30",20.7304,21.6127,20.0486,20.7616,741600.0],["2014-10-31",21.3676,21.586,21.0602,21.5325,768800.0],["2014-11-03",21.3899,21.7197,21.2206,21.6751,732600.0],["2014-11-04",21.6662,22.2544,21.4211,22.0539,1170600.0],["2014-11-05",22.1653,22.2366,21.889,22.0227,775600.0],["2014-11-06",21.9826,22.2812,21.9826,22.2544,495400.0],["2014-11-07",22.1653,22.2945,21.8712,22.2812,395200.0],["2014-11-10",22.0851,22.3391,21.8177,22.2767,642400.0],["2014-11-11",22.2812,22.3926,22.0405,22.2633,558000.0],["2014-11-12",22.1965,22.4149,22.1029,22.2945,241000.0],["2014-11-13",22.3792,22.4995,22.1207,22.1787,280800.0],["2014-11-14",22.2812,22.4594,21.9291,22.3614,514200.0],["2014-11-17",22.348,22.6778,22.1475,22.1608,318200.0],["2014-11-18",22.2321,22.4594,22.0494,22.0494,282000.0],["2014-11-19",21.9559,22.1386,21.6707,22.1074,603400.0],["2014-11-20",21.938,22.3569,21.8311,22.2723,228400.0],["2014-11-21",22.7223,22.9006,22.3792,22.5842,625200.0],["2014-11-24",22.6377,22.8025,22.5753,22.6778,273400.0],["2014-11-25",22.6644,22.7268,22.4193,22.5441,322600.0],["2014-11-26",22.7831,22.9752,22.6982,22.7429,633600.0],["2014-11-28",22.8635,23.2253,22.515,22.5821,281000.0],["2014-12-01",22.6223,22.9841,22.5195,22.6848,918600.0],["2014-12-02",22.792,23.0735,22.6714,22.7741,528600.0],["2014-12-03",22.8546,22.9618,22.6848,22.8188,791800.0],["2014-12-04",22.7831,22.993,22.5553,22.9037,506600.0],["2014-12-05",22.9126,23.5023,22.9126,23.3728,595800.0],["2014-12-08",23.3594,23.7793,22.8278,23.2075,673400.0],["2014-12-09",23.0332,24.0965,22.8635,23.9937,698400.0],["2014-12-10",23.8686,24.1411,23.7793,24.0339,730000.0],["2014-12-11",24.2349,24.6638,24.1054,24.2215,686200.0],["2014-12-12",23.891,24.293,23.7301,23.9937,536200.0],["2014-12-15",24.1858,24.3198,23.614,23.8552,701000.0],["2014-12-16",23.7435,24.3466,23.6944,24.0607,619000.0],["2014-12-17",24.1233,24.4628,23.9758,24.4181,771800.0],["2014-12-18",24.5789,25.3026,24.57,25.2624,527200.0],["2014-12-19",25.2043,25.4634,25.0569,25.2535,1206800.0],["2014-12-22",25.1418,25.3741,24.8023,25.2267,625400.0],["2014-12-23",25.4054,25.4545,25.1016,25.2311,460600.0],["2014-12-24",25.2401,25.7895,25.2401,25.5304,119400.0],["2014-12-26",25.6868,25.8878,25.5081,25.7762,308200.0],["2014-12-29",25.7672,26.549,25.7672,26.5267,595800.0],["2014-12-30",26.4954,26.616,26.2452,26.2899,327800.0],["2014-12-31",26.3212,26.6964,26.1112,26.1291,493800.0],["2015-01-02",25.5394,26.0442,23.9803,24.6951,983200.0],["2015-01-05",24.4628,24.7665,23.8061,23.8865,786000.0],["2015-01-06",23.9937,23.9937,23.3236,23.4666,602800.0],["2015-01-07",23.5604,24.0027,23.3326,23.9535,522600.0],["2015-01-08",24.1724,24.6057,23.9892,24.5611,604800.0],["2015-01-09",24.6281,24.7889,24.0965,24.2483,983200.0],["2015-01-12",24.3466,24.7263,23.9803,24.6772,429000.0],["2015-01-13",24.9899,25.4724,24.5968,25.1061,488600.0],["2015-01-14",24.9006,25.4143,24.6191,25.1329,373600.0],["2015-01-15",25.2356,25.4366,23.7793,24.2752,586000.0],["2015-01-16",24.1947,24.8514,23.9088,24.7934,389600.0],["2015-01-20",24.8336,24.9855,24.1143,24.3511,288600.0],["2015-01-21",24.2215,24.3466,23.6542,23.6676,934600.0],["2015-01-22",23.7435,24.2215,23.4666,24.2215,756400.0],["2015-01-23",24.2483,24.6281,24.2305,24.36,260000.0],["2015-01-26",24.3422,24.5432,23.7167,24.4404,546600.0],["2015-01-27",24.0384,24.3913,23.5872,23.8731,498000.0],["2015-01-28",24.0831,25.87,23.5023,24.3645,2244000.0],["2015-01-29",24.503,24.9229,24.2394,24.8738,1003200.0],["2015-01-30",24.6593,24.8827,24.1992,24.7174,902800.0],["2015-02-02",24.6817,24.7799,24.0875,24.369,800600.0],["2015-02-03",27.027,28.0679,26.4105,26.6383,2940200.0],["2015-02-04",26.4954,27.4246,26.406,27.1655,847800.0],["2015-02-05",27.3352,27.5273,27.1967,27.429,1065400.0],["2015-02-06",27.4961,27.5809,27.1253,27.2504,792000.0],["2015-02-09",27.0717,27.3978,27.0717,27.1968,633600.0],["2015-02-10",27.4826,27.5631,27.2191,27.4871,859800.0],["2015-02-11",27.3754,27.6703,27.0583,27.371,771000.0],["2015-02-12",27.505,27.7641,27.3576,27.6881,727000.0],["2015-02-13",28.0366,29.0328,27.6345,28.3136,738000.0],["2015-02-17",28.1438,28.4029,27.6792,28.2019,410400.0],["2015-02-18",28.0589,28.3448,27.9875,28.1617,491200.0],["2015-02-19",27.9294,28.2421,27.8847,28.0411,542600.0],["2015-02-20",28.0411,28.0411,27.6435,27.9651,665400.0],["2015-02-23",27.9517,27.9517,27.6122,27.6971,546600.0],["2015-02-24",27.6971,27.9204,27.5765,27.6524,322400.0],["2015-02-25",27.6747,27.7596,27.3442,27.4871,303200.0],["2015-02-26",27.5162,27.74,27.4446,27.5923,406000.0],["2015-02-27",27.458,27.6863,27.1492,27.1626,363000.0],["2015-03-02",27.0865,27.5699,27.0775,27.5117,657600.0],["2015-03-03",27.3685,27.7177,27.3685,27.6639,626600.0],["2015-03-04",27.5968,28.3667,27.5341,28.0713,624000.0],["2015-03-05",28.1921,28.5547,27.8967,28.2145,374200.0],["2015-03-06",27.937,28.4921,27.937,28.0713,500000.0],["2015-03-09",28.1295,28.3981,27.9012,28.2459,319200.0],["2015-03-10",27.843,28.0981,27.3416,27.5073,642800.0],["2015-03-11",27.5341,27.7579,27.2745,27.6102,491200.0],["2015-03-12",27.8296,28.3041,27.4983,28.2459,662800.0],["2015-03-13",28.2369,28.2772,27.6057,27.7535,445600.0],["2015-03-16",27.4088,27.6416,27.1536,27.3506,695000.0],["2015-03-17",27.1894,27.4625,27.082,27.1805,380200.0],["2015-03-18",27.1447,28.0713,27.0059,28.0355,747200.0],["2015-03-19",27.9459,28.1698,27.9012,28.0981,434800.0],["2015-03-20",28.1787,28.4965,27.9415,28.0892,915000.0],["2015-03-23",28.0086,28.1384,27.7714,27.8475,350400.0],["2015-03-24",27.8609,27.9594,27.6953,27.9012,649600.0],["2015-03-25",27.9952,27.9952,26.9209,27.0283,588200.0],["2015-03-26",26.7597,27.6505,26.4106,27.5296,548800.0],["2015-03-27",27.5431,27.9191,27.4043,27.5252,312200.0],["2015-03-30",27.6326,28.2951,27.6326,28.0176,338800.0],["2015-03-31",27.8743,28.0041,27.4446,27.8878,861400.0],["2015-04-01",27.7803,27.9907,27.5028,27.7714,1034400.0],["2015-04-02",27.8743,28.1339,27.7087,27.9459,537800.0],["2015-04-06",27.843,28.1877,27.6147,27.9773,556000.0],["2015-04-07",27.9773,28.4652,27.9459,28.3041,1115800.0],["2015-04-08",28.407,28.7383,28.2056,28.4428,737800.0],["2015-04-09",28.4742,28.7338,27.6818,27.7714,857200.0],["2015-04-10",27.9549,28.3354,27.7445,28.1698,725400.0],["2015-04-13",28.1921,28.4428,28.0399,28.1384,469400.0],["2015-04-14",28.1474,28.3757,27.6863,27.9952,505800.0],["2015-04-15",28.2101,28.5547,28.125,28.313,856800.0],["2015-04-16",28.2101,28.7114,28.134,28.4965,627000.0],["2015-04-17",28.322,28.3443,27.6639,27.843,741400.0],["2015-04-20",28.0131,28.3488,27.8788,28.1742,473400.0],["2015-04-21",28.3175,28.3578,28.0131,28.0713,1381800.0],["2015-04-22",28.1519,28.4742,27.8609,28.4115,282400.0],["2015-04-23",28.322,28.9755,28.322,28.9621,406200.0],["2015-04-24",29.0068,29.1814,28.3309,28.4786,882600.0],["2015-04-27",28.6577,28.6577,27.8698,27.9146,765000.0],["2015-04-28",25.7928,26.9746,24.9199,26.8627,2405400.0],["2015-04-29",26.8134,27.2655,26.4061,27.0059,800800.0],["2015-04-30",26.6209,27.0999,26.5269,26.9343,1543800.0],["2015-05-01",26.9611,27.2879,26.7731,26.9432,580400.0],["2015-05-04",26.9522,27.1447,26.5986,26.6478,472400.0],["2015-05-05",26.5225,26.6433,25.8779,26.2002,531200.0],["2015-05-06",26.2584,26.2584,25.766,26.1464,528600.0],["2015-05-07",26.0793,26.2673,25.7883,26.1778,537800.0],["2015-05-08",26.5314,26.8716,26.2091,26.5762,638800.0],["2015-05-11",26.5314,26.8,26.3658,26.7373,509400.0],["2015-05-12",26.5896,27.2029,26.4643,26.7731,655800.0],["2015-05-13",26.8582,26.997,26.5628,26.6075,331600.0],["2015-05-14",26.7418,26.9701,26.5717,26.9209,321200.0],["2015-05-15",26.9119,26.9119,26.4732,26.697,253800.0],["2015-05-18",26.6791,27.4938,26.6075,27.4491,430000.0],["2015-05-19",27.5117,27.5117,27.2745,27.3595,354400.0],["2015-05-20",27.27,27.4938,27.1089,27.3148,195800.0],["2015-05-21",27.6147,27.6326,27.0238,27.176,328600.0],["2015-05-22",27.082,27.3506,26.8806,26.894,255200.0],["2015-05-26",26.8403,26.8582,26.4106,26.5448,386400.0],["2015-05-27",26.5493,27.0775,26.4285,26.9298,461600.0],["2015-05-28",26.9096,27.0846,26.6181,27.0846,426200.0],["2015-05-29",27.0128,27.1205,26.3489,26.4341,631200.0],["2015-06-01",26.6001,27.0128,26.4431,26.9365,1000200.0],["2015-06-02",26.7885,27.255,26.6046,26.8244,484000.0],["2015-06-03",26.9141,27.4703,26.7392,27.098,685200.0],["2015-06-04",26.8648,26.9769,26.7033,26.9679,468800.0],["2015-06-05",26.8917,27.1877,26.6405,27.1563,384800.0],["2015-06-08",26.95,27.1698,26.5014,26.5149,449800.0],["2015-06-09",26.5642,26.5642,25.9676,26.0035,474800.0],["2015-06-10",26.1426,27.0532,25.9856,26.941,880200.0],["2015-06-11",26.959,27.4703,26.7795,27.4255,568800.0],["2015-06-12",27.2954,27.5107,27.107,27.43,403200.0],["2015-06-15",27.2775,27.3223,26.8827,27.1205,538000.0],["2015-06-16",26.9993,27.5017,26.8423,27.3178,419800.0],["2015-06-17",27.4883,27.4883,26.9769,27.1653,527400.0],["2015-06-18",27.0038,28.6007,26.8379,28.3944,1734200.0],["2015-06-19",28.9372,29.0628,28.3092,29.0628,14498400.0],["2015-06-22",29.1076,29.157,28.6321,28.7488,1292800.0],["2015-06-23",28.686,28.991,28.5693,28.8699,695600.0],["2015-06-24",28.7443,28.973,28.6052,28.8205,823600.0],["2015-06-25",29.0089,29.0672,28.686,28.7129,1020000.0],["2015-06-26",28.6366,28.8968,28.4258,28.4886,15659800.0],["2015-06-29",28.3495,28.6366,27.4658,27.4658,1300800.0],["2015-06-30",27.4569,28.0669,27.4434,28.0355,1402000.0],["2015-07-01",28.2598,28.3047,27.8471,27.9772,827600.0],["2015-07-02",28.1208,28.3181,27.8292,28.1925,667800.0],["2015-07-06",28.0669,28.5559,27.8785,28.354,997200.0],["2015-07-07",28.4482,28.4482,27.8471,28.1701,681600.0],["2015-07-08",27.8965,28.0445,27.5959,27.7081,1146000.0],["2015-07-09",28.2284,28.6635,27.9772,28.4617,627000.0],["2015-07-10",28.7757,28.9102,28.4841,28.8699,586400.0],["2015-07-13",29.0,29.2691,28.9506,29.2556,531400.0],["2015-07-14",29.1973,29.2691,28.9955,29.2153,563600.0],["2015-07-15",29.157,29.2287,28.8744,28.9955,500400.0],["2015-07-16",29.2332,29.2601,29.0358,29.2422,1482800.0],["2015-07-17",29.3005,29.3857,29.1525,29.2153,842000.0],["2015-07-20",29.2018,29.5068,28.6456,29.1794,1394600.0],["2015-07-21",29.1794,29.2646,29.0672,29.157,861200.0],["2015-07-22",29.1121,29.4126,29.1121,29.2512,663800.0],["2015-07-23",29.3768,29.3902,28.9551,28.982,790200.0],["2015-07-24",28.9192,29.1345,28.5738,28.677,359200.0],["2015-07-27",28.9192,29.1076,28.6052,28.6456,1157000.0],["2015-07-28",28.7443,29.1076,28.4527,28.9955,632200.0],["2015-07-29",28.9506,29.7042,28.7129,29.7042,1143000.0],["2015-07-30",29.7177,30.5026,29.1614,30.2425,1306800.0],["2015-07-31",30.2694,30.6821,30.0765,30.5161,1617400.0],["2015-08-03",30.5027,31.2877,30.0003,31.2832,1237800.0],["2015-08-04",31.1396,31.6645,31.1082,31.2607,1091200.0],["2015-08-05",31.3998,31.6151,30.9781,30.9916,861800.0],["2015-08-06",30.9333,31.2069,30.2963,30.4174,654000.0],["2015-08-07",30.4174,30.5699,30.1662,30.4533,674800.0],["2015-08-10",30.5296,30.8346,30.3412,30.6507,699400.0],["2015-08-11",30.3053,30.9871,30.3053,30.9602,767000.0],["2015-08-12",30.8077,30.9826,29.8208,30.6821,1127600.0],["2015-08-13",30.6462,30.9378,30.4982,30.6417,348400.0],["2015-08-14",30.5385,30.8974,30.4354,30.866,166400.0],["2015-08-17",30.6552,31.171,30.4937,31.1441,541800.0],["2015-08-18",31.3998,33.8669,31.3819,32.3328,3051200.0],["2015-08-19",32.3597,32.3597,31.8663,31.9695,681800.0],["2015-08-20",31.9785,31.9919,31.1531,31.1935,1151400.0],["2015-08-21",31.2652,31.2877,30.3726,30.3905,1076400.0],["2015-08-24",29.157,30.2156,28.4168,29.2826,2783200.0],["2015-08-25",30.5027,30.7718,28.8968,29.2108,2049000.0],["2015-08-26",30.0003,30.5475,29.1884,29.8343,902200.0],["2015-08-27",30.2245,30.8884,29.9689,30.5027,1033800.0],["2015-08-28",30.2398,31.0307,30.051,31.0307,931200.0],["2015-08-31",30.8285,31.0262,30.078,30.442,1176000.0],["2015-09-01",29.8263,30.2443,29.8173,30.051,1110400.0],["2015-09-02",30.3521,30.5588,29.9611,30.5543,672800.0],["2015-09-03",30.442,30.7476,30.1004,30.2667,781600.0],["2015-09-04",29.9387,30.3386,29.8848,30.06,400200.0],["2015-09-08",30.3611,31.0307,30.1634,30.9363,740200.0],["2015-09-09",31.1251,31.1251,30.2398,30.2802,953600.0],["2015-09-10",30.1454,30.5229,30.051,30.4734,669200.0],["2015-09-11",30.3386,31.2239,30.2577,31.2105,956200.0],["2015-09-14",30.8285,31.5026,30.8285,31.1431,811400.0],["2015-09-15",31.3453,31.7722,31.2105,31.6464,949400.0],["2015-09-16",31.7587,31.9969,31.5026,31.7587,497600.0],["2015-09-17",31.8171,32.2126,31.6374,31.7677,839400.0],["2015-09-18",31.3767,32.1452,31.3767,31.9565,1542200.0],["2015-09-21",32.0463,32.4912,32.0463,32.4283,1571000.0],["2015-09-22",32.1317,32.6575,31.9924,32.635,1526400.0],["2015-09-23",32.671,33.2103,32.6665,33.0889,1250600.0],["2015-09-24",32.9586,32.9586,31.7183,32.2486,1571200.0],["2015-09-25",32.5676,32.8238,31.4846,31.7587,822600.0],["2015-09-28",31.6554,31.9654,30.8599,30.9858,1118400.0],["2015-09-29",31.0262,31.0667,29.9971,30.1049,960200.0],["2015-09-30",30.6217,31.5115,30.5409,31.4756,1393600.0],["2015-10-01",31.6284,32.2755,31.3857,32.2036,1482000.0],["2015-10-02",31.7767,32.3294,31.2689,32.289,1252600.0],["2015-10-05",32.5137,32.9631,32.3699,32.9316,814000.0],["2015-10-06",32.7384,33.0665,32.2441,32.3564,989000.0],["2015-10-07",32.8103,32.8103,32.1407,32.626,1401800.0],["2015-10-08",32.4553,32.5856,32.0014,32.3115,703800.0],["2015-10-09",32.3789,33.0934,32.3115,32.9002,976600.0],["2015-10-12",33.0799,33.1878,32.5946,33.017,784000.0],["2015-10-13",32.7699,32.9541,32.1587,32.2351,690400.0],["2015-10-14",32.1272,32.3924,31.5879,31.6598,782400.0],["2015-10-15",31.6643,32.3025,31.5835,32.2216,578400.0],["2015-10-16",32.307,32.4643,32.1497,32.3879,376600.0],["2015-10-19",32.3969,32.7159,32.2845,32.6126,877400.0],["2015-10-20",32.6485,33.0305,32.3025,32.4912,451800.0],["2015-10-21",32.3924,32.7429,32.1407,32.4822,550400.0],["2015-10-22",32.6036,33.3496,32.5092,33.2417,792800.0],["2015-10-23",33.4799,33.4799,32.6845,32.9631,669000.0],["2015-10-26",32.9406,33.3226,32.8642,33.2148,587800.0],["2015-10-27",33.1249,33.2956,32.5856,32.7159,967200.0],["2015-10-28",32.7384,33.2687,32.6126,33.1833,595000.0],["2015-10-29",33.1833,33.4754,33.0215,33.2867,1040800.0],["2015-10-30",33.3181,33.6237,33.2237,33.3226,1064000.0],["2015-11-02",33.3496,33.6641,33.1384,33.4574,1834200.0],["2015-11-03",33.7405,34.6888,31.9654,32.1722,3801600.0],["2015-11-04",32.0913,32.4912,31.8711,32.2935,1475600.0],["2015-11-05",32.262,32.5721,31.525,31.6329,1137000.0],["2015-11-06",31.6149,32.2306,31.4936,32.2306,857600.0],["2015-11-09",32.0823,32.2261,31.4981,31.6868,769200.0],["2015-11-10",31.543,31.7228,31.17,31.5565,764800.0],["2015-11-11",31.6149,32.0958,31.0172,31.6868,667800.0],["2015-11-12",31.5565,31.8351,31.2779,31.5969,810600.0],["2015-11-13",31.3992,31.7317,30.8644,31.4082,1812600.0],["2015-11-16",31.3318,32.0868,31.152,31.9654,1245200.0],["2015-11-17",32.0733,32.68,31.943,32.0328,1316000.0],["2015-11-18",32.0913,33.1024,31.7947,33.062,1351000.0],["2015-11-19",33.1518,33.4799,32.8957,33.2013,1044400.0],["2015-11-20",33.3675,33.5293,33.0709,33.3046,777800.0],["2015-11-23",33.2013,33.5518,32.2486,32.999,2005800.0],["2015-11-24",32.68,32.68,31.8441,32.0958,1505600.0],["2015-11-25",32.0194,32.1587,31.907,31.9744,797600.0],["2015-11-27",32.0262,32.3548,31.9812,32.2918,451800.0],["2015-11-30",32.3458,32.6159,32.2153,32.3683,1545200.0],["2015-12-01",32.4719,32.7105,32.2693,32.652,1069400.0],["2015-12-02",32.697,32.706,31.9227,32.0172,640200.0],["2015-12-03",31.9272,32.0127,31.3779,31.4725,598200.0],["2015-12-04",31.477,32.3503,31.468,32.3233,570600.0],["2015-12-07",32.2153,32.5889,31.4229,31.459,904400.0],["2015-12-08",31.1528,31.468,30.9728,31.1168,1322000.0],["2015-12-09",31.0763,31.2789,30.4551,30.5946,808000.0],["2015-12-10",30.6621,30.9773,30.5496,30.6081,587400.0],["2015-12-11",30.293,30.7972,29.7798,30.0949,1616200.0],["2015-12-14",29.9328,30.383,29.4736,29.7122,1184200.0],["2015-12-15",29.9373,30.4415,29.5637,30.338,1220200.0],["2015-12-16",30.5901,31.441,30.3965,31.4184,1268200.0],["2015-12-17",31.5625,31.5625,30.5721,30.9503,907000.0],["2015-12-18",30.6126,30.7747,30.0184,30.0724,1640400.0],["2015-12-21",30.1939,30.3155,29.4421,29.8743,1472000.0],["2015-12-22",29.9779,30.7522,29.6087,30.5136,1319200.0],["2015-12-23",30.7116,31.0268,30.5811,30.8602,502600.0],["2015-12-24",30.8692,30.8692,30.4686,30.6846,344800.0],["2015-12-28",30.6351,30.6351,30.1984,30.5856,384600.0],["2015-12-29",30.7252,31.1303,30.4595,30.8062,635200.0],["2015-12-30",30.6937,30.9593,30.4911,30.6982,422400.0],["2015-12-31",30.6396,31.1303,30.4641,30.7342,700400.0],["2016-01-04",30.1624,30.5361,29.4016,29.9013,1457200.0],["2016-01-05",29.8968,30.1489,29.7933,29.9283,908600.0],["2016-01-06",29.4061,29.6132,28.9514,29.1675,1493400.0],["2016-01-07",28.6138,28.8119,27.4388,28.0421,1313400.0],["2016-01-08",28.1861,28.3347,27.4523,27.6999,1697600.0],["2016-01-11",27.8305,27.88,26.5384,26.8085,1643000.0],["2016-01-12",27.1327,27.3623,26.5024,27.3308,1348800.0],["2016-01-13",27.4793,27.5604,26.2368,26.4214,1195000.0],["2016-01-14",26.5114,28.5193,25.9217,28.0961,3866600.0],["2016-01-15",27.2002,28.8074,26.9571,27.7539,3057200.0],["2016-01-19",28.0826,28.6228,27.6909,28.4742,2022400.0],["2016-01-20",28.1276,28.3932,27.4118,28.1681,2626800.0],["2016-01-21",28.1906,28.4292,27.4748,27.5694,1543800.0],["2016-01-22",28.0241,28.1186,27.4748,27.7314,892200.0],["2016-01-25",27.6639,27.6639,26.8581,27.0291,1082000.0],["2016-01-26",27.0787,27.3713,26.8086,27.1642,1349600.0],["2016-01-27",27.2137,28.6813,26.8085,28.0961,2143200.0],["2016-01-28",28.3347,28.8614,28.1006,28.3617,1382000.0],["2016-01-29",28.5238,28.9514,28.2942,28.9424,1469000.0],["2016-02-01",28.8974,29.1495,28.4337,28.9829,1149200.0],["2016-02-02",28.7443,29.0235,27.7584,28.1546,1301200.0],["2016-02-03",28.3572,28.5283,27.3848,27.7584,1341400.0],["2016-02-04",27.6504,27.916,27.0561,27.4928,1318600.0],["2016-02-05",27.4613,28.4832,25.2464,25.9037,3009200.0],["2016-02-08",25.422,25.6831,24.265,24.6251,2227600.0],["2016-02-09",24.6567,25.1474,24.0444,24.6657,2442200.0],["2016-02-10",24.7782,25.4175,24.6657,25.2284,1970000.0],["2016-02-11",24.7692,25.2464,24.4361,24.8998,2080000.0],["2016-02-12",24.8908,24.8908,21.2623,23.8733,11949800.0],["2016-02-16",24.157,25.476,24.1344,25.0843,1975600.0],["2016-02-17",25.1699,26.2863,25.0303,26.0342,1949600.0],["2016-02-18",25.9397,26.1198,25.548,25.7596,1707000.0],["2016-02-19",25.6921,26.3314,25.6111,26.2413,1550200.0],["2016-02-22",26.7365,27.0021,26.4259,26.7005,1503800.0],["2016-02-23",26.5609,26.768,25.4625,26.4124,1176800.0],["2016-02-24",26.0702,26.4034,25.7956,26.3088,989600.0],["2016-02-25",26.3179,26.6465,26.1063,26.615,706200.0],["2016-02-26",26.669,26.9211,26.4394,26.8806,1020600.0],["2016-02-29",26.804,26.9391,26.2188,26.2413,1529800.0],["2016-03-01",26.5024,27.5334,26.1828,27.5108,1530000.0],["2016-03-02",27.3848,27.7224,27.0832,27.4073,1333600.0],["2016-03-03",27.1524,28.2351,26.5073,27.9689,2430000.0],["2016-03-04",27.9689,27.9689,27.396,27.6847,1143400.0],["2016-03-07",27.581,27.8922,26.1735,27.784,1591000.0],["2016-03-08",27.4276,27.7163,27.1389,27.2517,1136800.0],["2016-03-09",27.4862,27.59,26.6562,27.1344,1746800.0],["2016-03-10",27.1975,27.2742,26.4893,27.1434,1185600.0],["2016-03-11",27.4547,27.6261,27.1208,27.3599,964000.0],["2016-03-14",27.2111,27.7524,26.9359,27.7343,1294800.0],["2016-03-15",27.5043,28.1358,27.3689,28.0907,1458600.0],["2016-03-16",28.005,28.8712,27.7389,28.3524,2138000.0],["2016-03-17",28.208,28.3163,27.6757,27.978,982800.0],["2016-03-18",28.0637,28.6366,27.5945,28.1358,1151800.0],["2016-03-21",28.1539,28.2531,27.7885,28.014,683400.0],["2016-03-22",27.7389,28.005,27.7073,27.8832,552600.0],["2016-03-23",27.9509,28.3614,27.59,27.6486,967400.0],["2016-03-24",27.6531,27.996,27.2381,27.5043,790800.0],["2016-03-28",27.4772,27.987,27.2517,27.9374,674400.0],["2016-03-29",27.8065,28.6095,27.608,28.587,701400.0],["2016-03-30",28.5734,29.0651,28.2712,28.4742,942000.0],["2016-03-31",28.3298,29.0967,28.3298,28.6095,2317000.0],["2016-04-01",28.3298,29.0877,28.217,28.9704,1901200.0],["2016-04-04",28.8937,29.0922,28.5599,28.8531,878800.0],["2016-04-05",28.5734,28.7042,28.1855,28.2802,1083400.0],["2016-04-06",28.393,28.5779,27.6667,28.3253,924000.0],["2016-04-07",28.2306,28.5103,27.9373,27.9734,1103000.0],["2016-04-08",28.2396,28.6997,28.0727,28.2441,933400.0],["2016-04-11",28.3569,28.6456,27.6261,27.6486,980000.0],["2016-04-12",27.5765,27.6351,27.202,27.4276,1332600.0],["2016-04-13",27.5133,27.7208,27.1569,27.396,2881200.0],["2016-04-14",27.4501,27.5043,27.2787,27.3193,1587600.0],["2016-04-15",27.2787,27.3374,26.9675,27.1118,1369000.0],["2016-04-18",27.0035,27.6622,26.8141,27.5043,738000.0],["2016-04-19",27.5178,27.6983,26.9043,27.1163,738200.0],["2016-04-20",27.0847,27.5223,26.7284,27.1614,1524400.0],["2016-04-21",27.1975,27.4321,27.0757,27.2426,812400.0],["2016-04-22",27.0848,27.8742,27.0667,27.6441,1148000.0],["2016-04-25",27.4637,27.811,27.3554,27.5088,723000.0],["2016-04-26",27.405,27.9283,27.2968,27.6712,1023600.0],["2016-04-27",27.5855,28.1043,27.5855,28.014,1072400.0],["2016-04-28",27.9689,28.3073,27.7749,27.8607,1020000.0],["2016-04-29",27.8607,27.9374,27.4727,27.5855,827000.0],["2016-05-02",27.7659,28.3975,27.5223,28.2757,1431600.0],["2016-05-03",28.1178,28.3569,27.8922,28.0501,1352600.0],["2016-05-04",27.9825,28.0546,27.3825,27.6396,1713400.0],["2016-05-05",27.8201,27.9283,27.4547,27.7208,1868400.0],["2016-05-06",26.8051,26.8051,25.375,26.1013,8506000.0],["2016-05-09",26.1194,26.7464,25.8397,26.0291,2471600.0],["2016-05-10",26.1104,26.76,25.781,26.7148,1995000.0],["2016-05-11",26.6156,27.2201,26.3765,26.8502,1921200.0],["2016-05-12",26.9043,27.0306,26.0246,26.6066,1997000.0],["2016-05-13",26.6878,26.7599,26.2457,26.4351,1937600.0],["2016-05-16",26.4261,26.7329,26.3134,26.6111,919400.0],["2016-05-17",26.4622,26.9765,26.2818,26.4803,1614000.0],["2016-05-18",26.4397,26.972,26.2637,26.8502,1184200.0],["2016-05-19",26.7013,27.0532,26.2412,26.363,907400.0],["2016-05-20",26.5299,27.0577,26.2727,26.972,755000.0],["2016-05-23",26.9269,27.2426,26.2953,27.0261,1154000.0],["2016-05-24",27.0757,27.5584,27.0757,27.405,646400.0],["2016-05-25",27.4592,27.6712,27.3103,27.4682,766400.0],["2016-05-26",27.6396,27.8381,27.405,27.5629,596000.0],["2016-05-27",27.5697,27.9494,27.5381,27.8183,1352800.0],["2016-05-31",27.8228,28.0263,27.7053,27.8409,1496000.0],["2016-06-01",27.5923,27.8952,27.303,27.8229,1406800.0],["2016-06-02",27.6013,27.8771,27.5381,27.8183,889000.0],["2016-06-03",27.737,27.737,27.3979,27.5652,647800.0],["2016-06-06",27.6872,27.9901,27.4115,27.7415,1065200.0],["2016-06-07",27.7957,27.972,27.6737,27.7008,438200.0],["2016-06-08",27.7053,27.7098,27.2081,27.2759,1447000.0],["2016-06-09",27.0996,27.303,27.0408,27.1222,500000.0],["2016-06-10",26.9459,27.3663,26.4984,26.5074,578600.0],["2016-06-13",26.4306,27.0227,26.2859,26.313,790200.0],["2016-06-14",26.304,26.4035,26.0147,26.1322,779800.0],["2016-06-15",26.1593,26.3899,26.0192,26.2995,992200.0],["2016-06-16",26.1955,26.3763,25.9379,26.2046,1084000.0],["2016-06-17",26.0509,26.3854,25.9876,26.1051,1426200.0],["2016-06-20",26.3492,26.8916,26.2362,26.5165,1374400.0],["2016-06-21",26.5526,26.7244,26.313,26.3537,944400.0],["2016-06-22",26.2859,26.4667,26.1413,26.2769,1725400.0],["2016-06-23",26.4487,26.7696,26.3402,26.7063,602000.0],["2016-06-24",25.3095,25.8836,24.8304,24.8349,2593000.0],["2016-06-27",24.6179,26.2181,23.7138,23.9127,1605800.0],["2016-06-28",23.9218,24.8349,23.6415,24.6541,1430900.0],["2016-06-29",24.8168,25.4677,24.41,25.3683,977900.0],["2016-06-30",25.4135,25.7028,25.0157,25.3864,1472800.0],["2016-07-01",25.2327,26.0644,25.2327,25.7751,941700.0],["2016-07-05",25.6124,25.7842,25.4587,25.7751,1191400.0],["2016-07-06",25.6757,26.7786,25.6214,26.7244,2522300.0],["2016-07-07",26.7425,26.7877,26.3085,26.4261,1610900.0],["2016-07-08",26.6521,26.9775,26.1458,26.7967,602200.0],["2016-07-11",26.9775,27.1312,26.7425,26.9775,533600.0],["2016-07-12",27.1855,27.6194,26.9775,27.5471,1252400.0],["2016-07-13",27.6013,28.0263,27.4477,27.755,990100.0],["2016-07-14",27.9901,28.2432,27.755,27.8906,1618400.0],["2016-07-15",27.8726,28.2071,27.5561,27.6646,643000.0],["2016-07-18",27.8093,27.8816,27.5833,27.6014,718100.0],["2016-07-19",27.5561,27.6556,27.3934,27.4929,815500.0],["2016-07-20",27.5923,27.6556,27.4748,27.5652,784700.0],["2016-07-21",27.6104,27.7008,27.4025,27.5109,685800.0],["2016-07-22",27.5652,27.963,27.3844,27.8906,1312400.0],["2016-07-25",27.9087,28.8942,27.8183,28.7134,1891700.0],["2016-07-26",28.858,28.9846,28.4783,28.7495,2180700.0],["2016-07-27",28.7495,28.9846,28.2342,28.3337,1917700.0],["2016-07-28",28.7495,29.6626,28.1438,29.6446,4012900.0],["2016-07-29",29.6174,29.8073,28.8761,29.1292,1958400.0],["2016-08-01",29.1021,29.1564,28.2161,28.2432,2041200.0],["2016-08-02",28.2432,28.3698,27.7008,28.0715,1537100.0],["2016-08-03",28.0172,28.2704,27.8816,28.2704,789000.0],["2016-08-04",28.3065,28.641,28.2975,28.5416,1029800.0],["2016-08-05",28.7405,29.3553,28.5416,29.3372,1469100.0],["2016-08-08",29.3462,29.3553,28.6862,28.7134,1161100.0],["2016-08-09",28.641,28.7134,28.415,28.5235,678500.0],["2016-08-10",28.5777,28.7495,28.2794,28.4512,744900.0],["2016-08-11",28.5597,28.6591,28.2884,28.6501,533400.0],["2016-08-12",28.6139,28.9755,28.5145,28.9123,629300.0],["2016-08-15",29.0027,29.3824,28.9123,29.3824,978600.0],["2016-08-16",29.1835,29.5541,28.9484,28.9665,953100.0],["2016-08-17",28.9303,29.1383,28.3879,28.5416,753700.0],["2016-08-18",28.6049,28.8128,28.4421,28.4693,1075700.0],["2016-08-19",28.3156,28.4964,28.2975,28.4331,587200.0],["2016-08-22",28.2884,28.6229,28.0624,28.6139,495500.0],["2016-08-23",28.7495,29.1292,28.7495,28.9846,420900.0],["2016-08-24",28.9303,29.0207,27.8274,28.7224,630300.0],["2016-08-25",28.7857,28.9936,28.6049,28.9213,1006200.0],["2016-08-26",28.9123,29.2829,28.8761,29.2016,963500.0],["2016-08-29",29.1654,29.3824,29.084,29.2287,512500.0],["2016-08-30",29.1408,29.5666,29.1408,29.5303,862000.0],["2016-08-31",29.4216,29.9017,29.331,29.8474,1173000.0],["2016-09-01",29.9198,30.409,29.8021,30.2278,1387900.0],["2016-09-02",30.3003,30.563,30.1825,30.3546,597700.0],["2016-09-06",30.3093,30.6173,30.2097,30.6083,684800.0],["2016-09-07",30.563,30.8529,30.4543,30.8529,838700.0],["2016-09-08",30.6807,30.9706,30.5267,30.5992,1563100.0],["2016-09-09",30.4362,30.4815,29.6662,29.7024,1353600.0],["2016-09-12",29.5666,29.9742,29.5303,29.8836,1080400.0],["2016-09-13",29.5847,29.8021,28.8057,29.0955,937800.0],["2016-09-14",29.3763,30.6989,28.7332,28.8872,1397800.0],["2016-09-15",28.9325,29.485,28.5248,28.9596,1587400.0],["2016-09-16",28.8147,28.9325,28.3165,28.389,1883600.0],["2016-09-19",28.4252,29.2223,28.389,29.1952,1139700.0],["2016-09-20",29.3039,29.485,28.7151,28.7694,858800.0],["2016-09-21",28.9778,29.3401,28.6154,29.3129,533100.0],["2016-09-22",28.9506,29.4397,28.9506,29.3129,1195300.0],["2016-09-23",29.2042,29.2857,28.9053,29.1499,759000.0],["2016-09-26",28.8419,29.168,28.697,28.7875,500200.0],["2016-09-27",29.5213,29.7477,29.2495,29.4397,1047700.0],["2016-09-28",29.639,30.0738,29.4669,30.0376,946700.0],["2016-09-29",29.9832,30.1644,29.014,29.1499,1106200.0],["2016-09-30",29.2314,29.3582,28.7785,29.1227,981600.0],["2016-10-03",29.1408,29.5303,29.0049,29.485,876200.0],["2016-10-04",29.7568,30.0738,29.2948,29.4488,731900.0],["2016-10-05",29.6662,29.6662,29.4035,29.476,546200.0],["2016-10-06",29.5213,30.1825,29.2223,29.7477,987000.0],["2016-10-07",29.63,29.793,29.3854,29.6662,963300.0],["2016-10-10",29.7749,30.0285,29.6571,29.8202,372200.0],["2016-10-11",29.7387,29.7387,29.2495,29.2948,785100.0],["2016-10-12",29.3492,29.476,29.0774,29.3039,484800.0],["2016-10-13",28.9868,29.1318,28.1625,28.7966,643700.0],["2016-10-14",28.9868,29.4035,28.7966,28.8238,503800.0],["2016-10-17",28.8781,28.9506,28.244,28.4433,896200.0],["2016-10-18",28.6064,28.9415,28.5883,28.7513,704000.0],["2016-10-19",28.8872,29.0955,28.697,28.9778,519000.0],["2016-10-20",28.9596,29.2223,28.7966,29.177,768200.0],["2016-10-21",29.0955,29.2948,28.9325,29.1499,324500.0],["2016-10-24",29.2314,29.7568,29.2314,29.5847,2048500.0],["2016-10-25",29.4669,30.2006,29.2314,29.639,999300.0],["2016-10-26",29.4941,29.8293,29.1046,29.8021,1337900.0],["2016-10-27",29.8383,30.2188,28.851,28.9325,1982200.0],["2016-10-28",30.3456,30.3456,28.3165,28.543,2737900.0],["2016-10-31",28.6245,28.9506,28.4705,28.9234,2067700.0],["2016-11-01",29.0955,29.2767,28.7785,29.0231,995300.0],["2016-11-02",28.8509,29.177,28.4886,28.8147,730700.0],["2016-11-03",28.8057,28.9596,28.3618,28.7604,623900.0],["2016-11-04",28.7151,28.8781,28.2803,28.2984,850800.0],["2016-11-07",28.7875,29.1318,28.5973,29.0231,1076500.0],["2016-11-08",28.8781,29.2042,28.5701,28.6607,1460200.0],["2016-11-09",28.2893,29.1408,27.6915,28.8238,970500.0],["2016-11-10",28.9868,29.1227,27.7277,27.9632,1889500.0],["2016-11-11",27.9089,28.5339,27.8636,28.2259,1195600.0],["2016-11-14",28.1444,28.7241,27.9723,28.2169,1203500.0],["2016-11-15",28.2259,29.1046,28.1082,28.9778,1040300.0],["2016-11-16",28.7423,29.2405,28.697,29.1227,964800.0],["2016-11-17",28.9687,29.6209,28.9415,29.5394,501900.0],["2016-11-18",29.6209,29.9832,29.4216,29.5484,812400.0],["2016-11-21",29.7568,29.8836,28.706,29.6934,1074900.0],["2016-11-22",29.7024,29.7387,28.543,28.9506,1328000.0],["2016-11-23",28.7332,28.9868,28.3346,28.8328,1409000.0],["2016-11-25",28.7694,29.0321,28.1353,28.706,502600.0],["2016-11-28",28.5158,28.7694,28.1987,28.2259,1706300.0],["2016-11-29",27.4208,27.7839,26.3861,27.5207,4835000.0],["2016-11-30",27.439,28.1197,26.9397,27.2393,1846200.0],["2016-12-01",27.3119,27.6114,26.0593,26.377,4396200.0],["2016-12-02",26.3225,26.6402,26.0775,26.3044,1695900.0],["2016-12-05",26.3407,26.8308,26.1501,26.3044,1489900.0],["2016-12-06",26.3044,26.4133,25.9685,26.2862,2160900.0],["2016-12-07",26.4859,26.6402,26.0593,26.5585,1757400.0],["2016-12-08",26.8944,26.9579,26.377,26.6402,1384900.0],["2016-12-09",26.6039,26.8581,26.3407,26.5404,1206800.0],["2016-12-12",26.3861,26.7673,26.2771,26.3951,908300.0],["2016-12-13",26.377,26.6856,26.2862,26.495,1027100.0],["2016-12-14",26.4768,26.495,26.1864,26.2408,860200.0],["2016-12-15",26.4042,26.4587,26.0865,26.2227,1166400.0],["2016-12-16",26.3498,26.7401,25.9867,26.7219,2972800.0],["2016-12-19",26.6584,26.9034,26.5041,26.5858,1061900.0],["2016-12-20",26.7219,26.967,26.1864,26.8218,814900.0],["2016-12-21",26.8944,26.8944,26.5222,26.5494,725800.0],["2016-12-22",26.3952,26.3952,25.9141,26.2408,1046700.0],["2016-12-23",26.2681,26.4314,26.0865,26.2681,705600.0],["2016-12-27",26.4042,26.5585,26.1591,26.3135,471200.0],["2016-12-28",26.3679,26.3679,26.0139,26.1319,781400.0],["2016-12-29",26.2318,26.3588,25.8868,26.2862,870600.0],["2016-12-30",26.4133,26.495,25.8052,25.9595,1031900.0],["2017-01-03",26.0775,26.4768,25.8778,26.2045,1696800.0],["2017-01-04",26.2227,27.4117,26.2227,27.0214,2779400.0],["2017-01-05",27.1122,27.4027,27.0214,27.2756,1502300.0],["2017-01-06",27.2756,27.3028,27.0214,27.1576,725700.0],["2017-01-09",27.212,27.5297,26.8127,27.5297,1511400.0],["2017-01-10",27.5479,27.92,27.33,27.8474,1066900.0],["2017-01-11",27.7748,28.5463,27.7748,28.4646,1268800.0],["2017-01-12",28.4374,28.619,27.9654,28.5282,844700.0],["2017-01-13",28.5917,28.7369,28.3376,28.5282,394000.0],["2017-01-17",28.392,28.6008,28.1379,28.2922,1271300.0],["2017-01-18",28.3376,28.4011,28.1651,28.3376,513400.0],["2017-01-19",28.3739,28.3739,28.0199,28.2468,787000.0],["2017-01-20",28.274,28.4283,28.1833,28.4011,397600.0],["2017-01-23",28.3103,28.4828,27.9745,28.3013,426400.0],["2017-01-24",28.2831,28.7097,28.2831,28.5826,427600.0],["2017-01-25",28.8096,29.0819,28.7369,28.9548,606400.0],["2017-01-26",29.2271,29.3814,28.9094,29.1908,807600.0],["2017-01-27",29.2997,29.4359,29.1999,29.3179,743900.0],["2017-01-30",29.218,29.218,28.7369,29.0183,756900.0],["2017-01-31",29.0274,29.2089,28.9003,29.1635,737900.0],["2017-02-01",29.1635,29.2997,28.7188,29.2362,885700.0],["2017-02-02",29.1,29.4812,28.5009,29.2271,614700.0],["2017-02-03",29.4631,29.7263,29.3542,29.5085,625500.0],["2017-02-06",29.5357,29.6809,29.1635,29.4177,641900.0],["2017-02-07",29.5448,30.3889,29.3088,29.5902,749300.0],["2017-02-08",29.5992,29.7808,29.3178,29.3995,599100.0],["2017-02-09",29.5266,29.8171,29.1908,29.6355,799300.0],["2017-02-10",29.7808,29.8171,29.572,29.7808,581800.0],["2017-02-13",29.8806,30.1801,29.5266,29.5538,1645900.0],["2017-02-14",29.3632,29.7263,29.2906,29.6265,1630700.0],["2017-02-15",29.6265,29.8534,29.5266,29.7808,1918400.0],["2017-02-16",30.988,34.0196,30.8155,32.0863,6939300.0],["2017-02-17",32.1135,32.9304,31.9319,32.1589,1582300.0],["2017-02-21",31.8593,32.4584,31.6687,32.413,1675500.0],["2017-02-22",32.2133,32.8487,32.2043,32.295,1333200.0],["2017-02-23",32.4856,32.5219,32.2224,32.2587,1191900.0],["2017-02-24",31.8956,32.3767,31.696,32.2496,1167800.0],["2017-02-27",31.4977,32.3979,30.061,32.2433,798500.0],["2017-02-28",31.9887,32.2887,31.825,31.8432,942900.0],["2017-03-01",32.0796,32.4433,31.8614,32.3433,1399900.0],["2017-03-02",32.3433,32.3433,31.8705,31.9068,774200.0],["2017-03-03",31.9068,31.9978,31.625,31.9705,1167800.0],["2017-03-06",31.8341,32.1796,31.6068,32.0796,710800.0],["2017-03-07",32.1432,32.5251,31.8886,32.4251,1730500.0],["2017-03-08",32.5161,32.6797,32.316,32.5979,1322900.0],["2017-03-09",32.6524,32.9616,32.4524,32.7979,1241400.0],["2017-03-10",32.8525,33.2344,32.8525,33.198,1500500.0],["2017-03-13",33.1798,33.1889,32.9071,33.0071,976900.0],["2017-03-14",32.8434,33.0162,32.507,32.7434,601600.0],["2017-03-15",32.7343,33.1071,32.6615,33.098,1050300.0],["2017-03-16",33.0343,33.3344,32.998,33.1253,520100.0],["2017-03-17",33.1344,33.3799,32.8525,32.8616,755200.0],["2017-03-20",32.8343,32.998,32.5888,32.7343,500600.0],["2017-03-21",32.807,33.1253,32.3524,32.3615,1625000.0],["2017-03-22",32.2797,32.807,32.1614,32.7252,826100.0],["2017-03-23",32.6434,32.8798,32.1796,32.4342,849400.0],["2017-03-24",32.5615,32.7707,32.1887,32.3797,702500.0],["2017-03-27",32.1069,32.5797,31.6704,32.2887,537900.0],["2017-03-28",32.2524,32.5797,32.025,32.316,891800.0],["2017-03-29",32.2524,32.3797,32.0887,32.3524,652700.0],["2017-03-30",32.3615,32.7616,32.0069,32.3069,446500.0],["2017-03-31",32.2433,32.7616,32.0341,32.1887,465600.0],["2017-04-03",32.3524,32.5433,31.9796,32.025,818900.0],["2017-04-04",31.9978,32.1705,31.7523,31.7977,568700.0],["2017-04-05",31.8705,31.9432,31.6159,31.7704,1406000.0],["2017-04-06",32.2978,32.3524,31.7795,31.9614,1717200.0],["2017-04-07",31.8886,32.1523,31.5977,31.6522,1075700.0],["2017-04-10",31.6159,32.0432,31.6159,32.025,775900.0],["2017-04-11",31.8978,32.1614,31.8159,31.9705,691600.0],["2017-04-12",31.9068,32.3706,31.8341,32.3433,1058700.0],["2017-04-13",32.4251,32.7525,32.3069,32.4069,654200.0],["2017-04-17",32.4979,33.1253,32.3978,32.6524,500800.0],["2017-04-18",32.4979,33.2162,32.4979,33.1435,1788900.0],["2017-04-19",33.1889,33.4981,33.1435,33.4435,1262600.0],["2017-04-20",33.5526,33.6254,33.298,33.5072,1157100.0],["2017-04-21",33.6254,33.7072,33.1617,33.3526,1293900.0],["2017-04-24",33.7981,34.0164,33.5981,33.98,775500.0],["2017-04-25",34.0709,34.1982,33.8891,34.0437,721400.0],["2017-04-26",34.1164,34.3164,33.7345,33.9255,1068200.0],["2017-04-27",34.1255,34.5256,33.9527,34.2346,1540900.0],["2017-04-28",34.5256,34.5256,33.2799,33.4072,2158600.0],["2017-05-01",33.5072,34.0891,33.4617,33.9709,1448300.0],["2017-05-02",33.8254,33.9709,33.3981,33.8618,1331500.0],["2017-05-03",33.6618,33.8527,33.0707,33.2162,1518900.0],["2017-05-04",33.2071,33.9618,33.1344,33.8618,1139000.0],["2017-05-05",33.7254,34.08,33.7254,34.0073,775600.0],["2017-05-08",33.8436,34.0982,33.5163,34.0437,741600.0],["2017-05-09",33.98,34.1255,33.9164,34.1073,873600.0],["2017-05-10",34.08,34.4074,33.6527,34.3165,616200.0],["2017-05-11",34.3255,34.3619,33.5436,33.6072,1386900.0],["2017-05-12",33.6617,33.689,33.298,33.389,711300.0],["2017-05-15",33.4253,33.9254,33.4253,33.8891,760000.0],["2017-05-16",34.0164,34.7165,33.8891,34.2892,2067400.0],["2017-05-17",33.9436,34.0164,33.4253,33.4617,1449400.0],["2017-05-18",33.489,33.6527,33.1253,33.2071,1047000.0],["2017-05-19",33.489,33.7345,33.2071,33.589,1498300.0],["2017-05-22",33.6254,33.8163,33.589,33.6618,1286200.0],["2017-05-23",33.7527,33.8345,33.4617,33.7345,2241400.0],["2017-05-24",33.8436,33.9164,33.5617,33.6345,1023900.0],["2017-05-25",33.7891,34.3619,33.7163,34.2801,1878300.0],["2017-05-26",34.3437,34.4165,33.6436,33.8072,2029100.0],["2017-05-30",33.7371,34.0195,33.6096,34.0012,1714000.0],["2017-05-31",34.147,34.3929,33.6916,34.229,9193500.0],["2017-06-01",34.3565,34.6753,34.0923,34.6297,1580100.0],["2017-06-02",34.6844,35.2946,34.6206,35.2127,1599000.0],["2017-06-05",35.2126,35.6407,35.0123,35.4768,1272400.0],["2017-06-06",35.322,35.6772,35.2946,35.3402,1226200.0],["2017-06-07",35.3493,35.5041,34.903,35.0123,1101600.0],["2017-06-08",34.9849,35.2764,34.9212,35.2035,754100.0],["2017-06-09",35.2582,35.2855,33.5549,33.9102,1239400.0],["2017-06-12",33.7098,34.3565,32.6532,33.7462,1700200.0],["2017-06-13",33.8555,35.3766,33.8555,34.9758,2730300.0],["2017-06-14",34.657,35.3857,33.391,35.0396,2565900.0],["2017-06-15",34.6753,35.2491,34.3929,35.1944,849700.0],["2017-06-16",35.2127,35.3857,34.8756,34.9121,799600.0],["2017-06-19",35.2309,35.4313,35.0669,35.3493,452100.0],["2017-06-20",35.2946,35.5314,34.9485,34.9667,452900.0],["2017-06-21",35.0669,35.2855,34.8848,35.0487,528900.0],["2017-06-22",35.0942,35.4313,34.9576,35.2491,741700.0],["2017-06-23",35.2582,35.8138,35.1216,35.3766,1081100.0],["2017-06-26",35.495,35.7318,35.0032,35.0396,833700.0],["2017-06-27",34.8665,35.0396,34.3838,34.4111,841100.0],["2017-06-28",34.5569,35.3037,34.4202,35.0305,540300.0],["2017-06-29",34.9667,34.9667,34.3109,34.5751,569200.0],["2017-06-30",34.7208,35.1944,34.7026,34.9849,702300.0],["2017-07-03",34.9941,35.1489,34.3565,34.4294,554500.0],["2017-07-05",34.6297,35.4768,34.6115,35.2127,1127700.0],["2017-07-06",34.9758,35.4404,34.8028,35.1307,1013500.0],["2017-07-07",35.158,35.6225,35.158,35.6043,969200.0],["2017-07-10",35.5952,35.8138,35.3037,35.3128,818200.0],["2017-07-11",35.3128,35.5588,35.158,35.5314,696900.0],["2017-07-12",35.8685,36.2783,35.6043,36.1417,1228300.0],["2017-07-13",36.3239,36.3785,35.8047,36.0142,529100.0],["2017-07-14",36.1872,36.4241,35.9504,36.2874,508400.0],["2017-07-17",36.3967,36.3967,35.6772,35.9231,914300.0],["2017-07-18",35.8958,36.0324,35.659,36.0324,530600.0],["2017-07-19",36.2328,36.424,35.9686,36.087,460200.0],["2017-07-20",36.1235,36.3239,35.7318,36.1872,398000.0],["2017-07-21",36.0779,36.2783,35.8867,36.0597,488000.0],["2017-07-24",36.0506,36.1872,35.8502,36.1326,362100.0],["2017-07-25",36.2965,36.4241,35.8047,36.2692,700800.0],["2017-07-26",36.3967,36.4241,35.8229,36.1417,887200.0],["2017-07-27",36.3967,36.4332,35.4313,35.7774,1353400.0],["2017-07-28",36.4149,36.6244,35.659,35.7136,1354500.0],["2017-07-31",35.8502,35.9504,34.9849,35.3037,1410900.0],["2017-08-01",35.3948,35.4313,35.0032,35.24,1535800.0],["2017-08-02",35.2491,35.3857,34.8574,35.1125,1145400.0],["2017-08-03",35.0305,35.0396,34.6479,34.9303,976300.0],["2017-08-04",34.903,35.076,34.5022,34.5569,587200.0],["2017-08-07",34.5751,35.0851,34.5751,34.9485,736000.0],["2017-08-08",34.8848,35.1398,34.6662,34.7846,384300.0],["2017-08-09",34.5478,34.6024,33.9375,34.0832,1753000.0],["2017-08-10",33.81,33.9921,33.227,33.5094,1112000.0],["2017-08-11",33.5094,34.3929,33.4183,34.2745,1153000.0],["2017-08-14",34.5842,34.6479,34.4111,34.4567,655500.0],["2017-08-15",34.4476,34.5751,34.2654,34.402,690600.0],["2017-08-16",34.4476,34.5933,34.3018,34.3747,543700.0],["2017-08-17",34.2927,34.4476,33.646,33.6642,497500.0],["2017-08-18",33.6825,34.1834,33.4912,34.0012,646800.0],["2017-08-21",33.9739,34.2472,33.7735,34.1925,592400.0],["2017-08-22",34.3018,34.6935,34.2745,34.5569,513100.0],["2017-08-23",34.2654,34.7208,34.2654,34.6024,410600.0],["2017-08-24",34.7117,34.7663,34.3929,34.6662,367200.0],["2017-08-25",34.8028,34.9758,34.3109,34.484,429300.0],["2017-08-28",34.566,34.7299,34.4658,34.6388,273100.0],["2017-08-29",34.3929,34.8301,34.3383,34.6935,416400.0],["2017-08-30",34.7665,35.0129,34.6296,34.9034,770300.0],["2017-08-31",34.949,35.387,34.8851,35.3231,630700.0],["2017-09-01",35.3687,35.7429,34.9946,35.314,682600.0],["2017-09-05",35.2227,35.387,34.9307,35.3505,472200.0],["2017-09-06",35.3961,35.4691,35.0129,35.3049,527900.0],["2017-09-07",35.3414,35.7155,35.2227,35.2775,1059200.0],["2017-09-08",35.2775,35.3596,35.0402,35.1315,661000.0],["2017-09-11",35.3231,35.5969,35.1497,35.1771,1087400.0],["2017-09-12",35.2227,35.387,34.9125,34.9399,996700.0],["2017-09-13",34.7756,34.8942,34.5384,34.7391,576800.0],["2017-09-14",34.6114,34.8121,34.1734,34.6387,1279800.0],["2017-09-15",34.7756,35.095,34.5749,34.7117,887600.0],["2017-09-18",34.6935,35.0767,34.6935,34.7847,459700.0],["2017-09-19",34.8395,35.2866,34.7117,34.8121,624000.0],["2017-09-20",34.7482,35.2501,34.4197,35.1315,776000.0],["2017-09-21",35.0858,35.2136,34.6661,35.1862,588600.0],["2017-09-22",35.1862,35.4235,34.8851,35.2227,559000.0],["2017-09-25",35.241,35.5786,35.1132,35.3322,1019800.0],["2017-09-26",35.4417,35.5695,35.314,35.4326,773900.0],["2017-09-27",35.5969,36.5641,35.533,36.409,1008000.0],["2017-09-28",36.3086,36.5367,36.0531,36.3725,1267200.0],["2017-09-29",36.3269,36.9839,36.19,36.6371,1474900.0],["2017-10-02",36.6189,37.0934,36.555,36.6919,1017000.0],["2017-10-03",36.847,37.1755,36.8379,36.9291,1306500.0],["2017-10-04",36.9109,37.5587,36.8105,37.2941,1194000.0],["2017-10-05",37.2941,37.4949,37.1299,37.4127,446600.0],["2017-10-06",37.285,37.6135,37.2394,37.3306,655500.0],["2017-10-09",37.3397,37.5405,37.1025,37.2302,436300.0],["2017-10-10",37.3671,37.504,36.993,37.1025,738100.0],["2017-10-11",37.1664,37.3945,36.9382,37.139,1178500.0],["2017-10-12",37.139,37.7595,37.0569,37.4766,648800.0],["2017-10-13",37.5861,37.7412,37.3124,37.3854,580700.0],["2017-10-16",37.4675,37.9876,37.1937,37.942,2094100.0],["2017-10-17",38.0606,38.2523,37.5496,37.9238,569100.0],["2017-10-18",37.796,38.088,37.796,38.0424,875300.0],["2017-10-19",37.9967,38.2431,37.8416,38.1975,631100.0],["2017-10-20",38.2431,38.4439,38.1793,38.307,538800.0],["2017-10-23",38.38,38.5716,38.1975,38.4165,1463400.0],["2017-10-24",38.4804,38.7633,38.2158,38.3618,787000.0],["2017-10-25",38.3161,38.7541,38.1793,38.3891,1417700.0],["2017-10-26",37.4401,37.869,35.7885,37.0021,2414300.0],["2017-10-27",37.1116,37.6135,36.7284,37.0569,1494000.0],["2017-10-30",36.7922,37.1481,36.3816,36.5641,984200.0],["2017-10-31",36.6097,37.1025,36.482,36.6827,844300.0],["2017-11-01",36.7101,36.7101,35.9162,36.4364,1479600.0],["2017-11-02",36.4364,37.3671,36.3086,36.9382,731600.0],["2017-11-03",37.0021,37.2576,36.7192,37.0021,354500.0],["2017-11-06",36.8561,37.2759,36.8196,37.2029,524900.0],["2017-11-07",37.1116,37.3215,37.0295,37.0477,699500.0],["2017-11-08",37.0569,37.2576,36.9839,37.1664,397500.0],["2017-11-09",36.92,37.0478,36.2539,36.5094,396900.0],["2017-11-10",36.4272,36.6006,36.2265,36.3725,461900.0],["2017-11-13",36.2995,36.4911,36.1717,36.3269,362200.0],["2017-11-14",36.19,36.5459,35.7246,36.2904,768500.0],["2017-11-15",36.1717,36.3634,35.9162,36.2174,676500.0],["2017-11-16",36.2904,36.8561,36.2904,36.6006,295900.0],["2017-11-17",36.5367,36.6371,36.3999,36.4455,325500.0],["2017-11-20",36.628,36.7375,36.1444,36.2174,343000.0],["2017-11-21",37.3306,37.504,36.9291,37.4219,852500.0],["2017-11-22",37.358,37.4036,36.8014,36.9565,387400.0],["2017-11-24",37.0751,37.3762,36.9017,37.3032,131400.0],["2017-11-27",37.2302,37.5679,37.1481,37.3215,570100.0],["2017-11-28",37.3489,37.9876,37.3032,37.9055,453700.0],["2017-11-29",37.9055,37.9785,37.0751,37.4036,612700.0],["2017-11-30",37.6321,38.0526,37.4402,37.7418,592700.0],["2017-12-01",37.687,37.751,36.6084,37.4493,600100.0],["2017-12-04",37.5681,37.6413,36.7455,37.0014,817100.0],["2017-12-05",36.8826,37.6321,36.7912,37.1568,737500.0],["2017-12-06",37.1385,37.3488,36.5353,36.6541,1102000.0],["2017-12-07",36.6907,37.3762,36.6175,37.0746,548000.0],["2017-12-08",37.3579,37.4128,37.0928,37.1385,447600.0],["2017-12-11",37.102,37.8515,36.8643,37.8241,678200.0],["2017-12-12",38.3451,38.8478,37.9064,37.9521,1362200.0],["2017-12-13",37.9064,38.4548,37.8332,37.9246,762700.0],["2017-12-14",38.1806,38.3908,37.7236,37.751,1060400.0],["2017-12-15",37.9338,38.1075,37.3031,37.4767,1607000.0],["2017-12-18",37.7418,37.8972,37.038,37.2299,1296400.0],["2017-12-19",37.2391,37.6413,37.0928,37.3305,1791900.0],["2017-12-20",37.4859,37.5681,36.6267,36.91,981200.0],["2017-12-21",37.1111,37.3031,36.8278,36.9283,1248600.0],["2017-12-22",36.9649,37.0471,36.6906,36.9649,889200.0],["2017-12-26",36.8369,37.1842,36.3799,36.6998,491400.0],["2017-12-27",36.6815,37.0014,36.3159,36.9557,613600.0],["2017-12-28",36.974,37.0471,36.5261,36.8278,483900.0],["2017-12-29",36.9374,37.2756,36.6998,37.0014,451300.0],["2018-01-02",37.1843,37.2391,36.7181,37.1203,818300.0],["2018-01-03",37.3579,37.8332,37.3488,37.5225,603700.0],["2018-01-04",37.6778,38.1074,37.559,37.8972,956200.0],["2018-01-05",38.0435,38.272,37.7875,38.2537,526300.0],["2018-01-08",38.0435,38.6285,38.016,38.5828,530400.0],["2018-01-09",38.6285,38.9941,38.5553,38.6376,636900.0],["2018-01-10",38.665,44.1037,37.8881,43.5919,9913400.0],["2018-01-11",45.5845,46.9739,44.6796,46.0141,10347100.0],["2018-01-12",46.197,46.197,44.9721,45.2189,4848700.0],["2018-01-16",44.9264,45.1458,43.6193,44.314,2415600.0],["2018-01-17",44.3597,45.5388,44.3414,45.4383,3122300.0],["2018-01-18",45.228,45.8587,44.8898,45.6485,2756600.0],["2018-01-19",45.8039,45.9684,45.5662,45.6851,2541700.0],["2018-01-22",45.7399,46.0324,45.42,45.6759,1909600.0],["2018-01-23",45.877,46.3341,45.5023,46.1055,4098000.0],["2018-01-24",46.3432,46.3889,45.8679,45.9319,1907500.0],["2018-01-25",46.069,46.3249,45.6759,46.1695,1629500.0],["2018-01-26",46.398,46.4072,45.8222,45.8313,1266500.0],["2018-01-29",45.7582,45.941,44.9995,45.0544,1129400.0],["2018-01-30",44.7162,45.8953,44.4968,45.6577,1283800.0],["2018-01-31",45.8587,46.3706,45.6668,45.9593,1382500.0],["2018-02-01",45.8587,45.9227,45.1823,45.3195,605600.0],["2018-02-02",45.228,45.8313,44.5882,44.7344,679500.0],["2018-02-05",44.4054,45.3012,43.2628,43.2719,934200.0],["2018-02-06",42.6229,43.5462,41.7729,43.3999,1496200.0],["2018-02-07",43.4822,44.9081,42.4584,44.1312,1328800.0],["2018-02-08",44.122,45.6759,43.601,43.6376,1528400.0],["2018-02-09",43.8021,44.4511,42.7144,44.0123,2407200.0],["2018-02-12",44.4876,44.7801,44.0855,44.314,724200.0],["2018-02-13",44.2865,44.8898,44.0672,44.7984,975300.0],["2018-02-14",44.6156,45.7856,44.5334,45.484,1339300.0],["2018-02-15",45.8039,46.1055,45.292,45.9593,1963400.0],["2018-02-16",46.6448,46.7545,45.1092,45.7033,1114500.0],["2018-02-20",45.484,46.7819,44.7984,46.1147,2175700.0],["2018-02-21",46.0598,46.5626,44.8167,45.8039,1528200.0],["2018-02-22",45.7582,46.2152,45.5114,45.8496,1229100.0],["2018-02-23",45.8587,46.2975,45.6211,46.1512,920000.0],["2018-02-26",46.1421,46.3341,45.7491,45.941,975300.0],["2018-02-27",45.7765,46.2609,45.42,45.4565,875700.0],["2018-02-28",45.5298,45.9142,45.1453,45.3284,964800.0],["2018-03-01",45.4108,45.603,44.8707,45.1636,807200.0],["2018-03-02",44.7151,46.0149,44.0561,45.9783,892800.0],["2018-03-05",45.9051,47.4795,45.7586,47.4063,1445700.0],["2018-03-06",47.5985,47.9189,46.7381,47.214,614100.0],["2018-03-07",46.8662,48.047,46.5916,48.047,1065000.0],["2018-03-08",47.8548,47.9738,47.0859,47.5344,576300.0],["2018-03-09",47.928,48.1752,47.4612,47.5436,765400.0],["2018-03-12",47.4612,47.8273,47.2415,47.7083,653000.0],["2018-03-13",47.4612,47.8273,47.4612,47.809,533700.0],["2018-03-14",47.7724,47.7816,47.2507,47.6992,535900.0],["2018-03-15",47.5985,47.8456,47.2324,47.6717,682600.0],["2018-03-16",47.7816,48.2118,47.5161,48.1385,1094700.0],["2018-03-19",47.6351,47.7999,46.9944,47.69,616300.0],["2018-03-20",47.7175,48.4315,46.793,48.2209,966100.0],["2018-03-21",48.0104,48.8617,47.9829,48.642,960800.0],["2018-03-22",47.9463,48.3948,46.9303,47.9738,1323000.0],["2018-03-23",47.8639,47.8639,46.9303,47.1866,930000.0],["2018-03-26",47.6443,48.7793,47.4154,48.6969,605000.0],["2018-03-27",49.0722,49.42,47.6076,47.8731,1269600.0],["2018-03-28",47.7815,47.7815,46.9852,47.1774,1068400.0],["2018-03-29",47.5619,49.2461,47.3971,49.0997,1453600.0],["2018-04-02",48.8891,49.118,47.0676,47.452,846700.0],["2018-04-03",46.1705,46.8845,44.7792,44.8524,3431000.0],["2018-04-04",42.2253,44.8616,42.1979,44.8341,18212400.0],["2018-04-05",44.8158,44.9897,43.516,44.0927,3141200.0],["2018-04-06",44.1659,44.5778,43.6533,44.23,4167300.0],["2018-04-09",44.6694,44.8616,44.2849,44.3124,2306700.0],["2018-04-10",44.7609,44.8982,44.3398,44.7792,1773000.0],["2018-04-11",44.6327,45.603,44.6327,45.365,1362900.0],["2018-04-12",45.7312,46.3994,45.4016,46.1431,1527900.0],["2018-04-13",46.4543,46.6282,45.1911,45.8502,2424800.0],["2018-04-16",46.2804,46.4543,45.8593,46.4177,1603400.0],["2018-04-17",47.031,47.15,46.6831,46.8937,1882500.0],["2018-04-18",47.031,47.4337,46.7655,47.3513,943600.0],["2018-04-19",47.214,47.452,46.2987,46.3353,1064800.0],["2018-04-20",46.3353,46.4909,45.9417,46.1065,1621900.0],["2018-04-23",46.3719,46.4085,45.7769,45.96,1252900.0],["2018-04-24",46.3078,46.793,45.3467,45.7769,1791900.0],["2018-04-25",45.6122,45.841,44.9165,44.9989,1449100.0],["2018-04-26",45.2918,46.0332,45.1179,45.603,1104800.0],["2018-04-27",45.8318,46.0698,45.4382,45.7769,1996000.0],["2018-04-30",45.7678,45.9783,45.2369,45.4474,1351800.0],["2018-05-01",45.3009,45.8685,45.0996,45.7586,1537900.0],["2018-05-02",45.8868,46.4726,43.8913,44.2117,1989900.0],["2018-05-03",43.9279,44.587,43.5526,43.9188,1298800.0],["2018-05-04",43.7082,44.587,43.4885,44.1751,1507300.0],["2018-05-07",44.2117,44.825,44.0378,44.6236,1549900.0],["2018-05-08",44.6236,45.42,44.3215,45.0447,2060300.0],["2018-05-09",45.2735,45.2918,44.7426,44.8524,1058800.0],["2018-05-10",44.9165,45.0813,44.7334,44.889,829300.0],["2018-05-11",44.9531,45.4566,44.8067,45.0263,3590400.0],["2018-05-14",45.0446,45.2826,44.0652,44.3215,1950400.0],["2018-05-15",43.9645,44.5595,43.8547,44.4497,1846700.0],["2018-05-16",44.6785,45.127,44.6419,45.008,1156300.0],["2018-05-17",44.9073,45.4291,44.7883,45.3284,1689600.0],["2018-05-18",45.1545,45.8135,45.0996,45.6945,1061300.0],["2018-05-21",45.8136,46.1522,45.5481,45.7495,1391800.0],["2018-05-22",45.7495,45.8868,45.3192,45.3467,952600.0],["2018-05-23",45.2094,45.7861,44.9714,45.7678,858800.0],["2018-05-24",45.6945,46.1065,45.4932,45.9234,1120100.0],["2018-05-25",45.8959,46.2071,45.7861,45.9508,715800.0],["2018-05-29",45.6305,45.8868,45.365,45.7952,1099300.0],["2018-05-30",45.9508,46.1431,45.5481,45.5939,1651100.0],["2018-05-31",45.8138,46.8772,45.6947,46.6663,2765400.0],["2018-06-01",46.7855,47.0971,46.593,46.6847,1026800.0],["2018-06-04",46.6755,47.1155,46.5288,47.0238,911800.0],["2018-06-05",47.2163,47.8946,47.0697,47.7021,1188800.0],["2018-06-06",47.6105,47.9405,47.363,47.913,755300.0],["2018-06-07",48.1238,48.1238,46.593,47.2163,587100.0],["2018-06-08",47.1338,47.4088,46.8405,47.3721,471400.0],["2018-06-11",47.6288,47.7846,47.3722,47.638,620200.0],["2018-06-12",47.5463,48.3071,47.473,48.2338,1226600.0],["2018-06-13",48.5271,48.6738,47.968,48.0505,1291000.0],["2018-06-14",48.078,48.6188,47.9038,48.6004,1212500.0],["2018-06-15",48.5729,48.9304,48.1238,48.8754,2281100.0],["2018-06-18",48.7471,50.0487,48.4904,49.9662,2357300.0],["2018-06-19",49.3888,50.4796,48.5454,50.1129,2443400.0],["2018-06-20",50.4521,50.6446,49.9021,50.0029,2894800.0],["2018-06-21",50.1771,50.4337,49.4438,49.9662,1389300.0],["2018-06-22",49.9296,50.3787,49.3521,50.3054,3091200.0],["2018-06-25",49.9662,50.2596,47.7846,48.0688,2339900.0],["2018-06-26",48.3805,48.6188,48.0505,48.2063,1413500.0],["2018-06-27",48.4721,48.7929,46.9688,47.0605,1015600.0],["2018-06-28",46.9138,47.6196,46.7672,47.5463,1321500.0],["2018-06-29",47.6838,47.9955,47.5371,47.5738,2793300.0],["2018-07-02",47.3355,47.9771,46.9872,47.9405,1619400.0],["2018-07-03",48.023,48.4263,47.8855,48.1605,622900.0],["2018-07-05",48.4171,48.7838,48.0688,48.6004,1584300.0],["2018-07-06",48.1055,49.7188,48.0963,49.6729,830300.0],["2018-07-09",49.8654,49.9846,49.2054,49.5354,847600.0],["2018-07-10",49.7554,49.7737,49.0404,49.2879,592200.0],["2018-07-11",48.8846,49.4804,48.5913,49.0863,426300.0],["2018-07-12",49.4713,50.0946,49.3613,50.0579,787400.0],["2018-07-13",50.0396,50.3237,49.6179,49.8562,572800.0],["2018-07-16",50.0029,50.1037,49.4163,49.5171,391900.0],["2018-07-17",49.1596,49.6729,48.9946,49.4713,855600.0],["2018-07-18",49.4621,49.5904,49.0313,49.4163,510800.0],["2018-07-19",49.3063,50.3054,49.2604,50.1496,1237000.0],["2018-07-20",50.0396,51.167,49.7737,50.9379,1458100.0],["2018-07-23",50.9929,51.4604,50.6812,51.1212,1441900.0],["2018-07-24",51.5154,51.607,49.7187,50.1862,1278400.0],["2018-07-25",50.0671,51.5154,49.4529,51.4512,1070800.0],["2018-07-26",51.2587,51.6162,50.7271,51.1396,863400.0],["2018-07-27",51.2862,51.2862,49.1871,49.9662,986000.0],["2018-07-30",49.9296,50.3054,48.1238,48.3438,682300.0],["2018-07-31",48.6829,49.8288,48.2796,48.6463,2138300.0],["2018-08-01",48.8021,50.4521,48.7563,49.4621,1432900.0],["2018-08-02",49.5354,50.2779,49.2421,49.8196,1569800.0],["2018-08-03",52.6704,55.8878,51.662,52.0195,2551100.0],["2018-08-06",53.0645,53.0645,50.5621,51.1579,1813400.0],["2018-08-07",51.0204,51.2312,50.2046,51.0845,1047800.0],["2018-08-08",51.1029,51.5154,50.4521,50.4979,955200.0],["2018-08-09",50.7729,51.2862,50.5529,50.9012,615900.0],["2018-08-10",50.5987,51.3962,50.5987,50.8737,536000.0],["2018-08-13",50.8095,51.5887,50.5346,50.5896,502900.0],["2018-08-14",50.7454,51.2404,50.6262,50.8004,617400.0],["2018-08-15",50.5162,51.1304,49.9113,50.0213,970800.0],["2018-08-16",50.1771,50.8554,50.1129,50.6262,1011600.0],["2018-08-17",51.0479,51.2587,50.5071,51.1945,495100.0],["2018-08-20",51.1395,52.0379,51.1395,51.4695,1277100.0],["2018-08-21",51.5979,52.1295,51.4237,51.5429,1070000.0],["2018-08-22",51.552,52.102,51.222,51.9462,1288900.0],["2018-08-23",52.0195,52.4412,51.827,52.1204,1320600.0],["2018-08-24",52.4778,53.147,52.3495,52.7987,1257100.0],["2018-08-27",53.1653,53.7795,52.9728,53.5228,1278300.0],["2018-08-28",53.5595,53.752,53.1745,53.532,1189100.0],["2018-08-29",53.6512,54.1553,53.4953,53.7337,902500.0],["2018-08-30",53.7611,54.0545,53.4036,53.8803,1156000.0],["2018-08-31",53.9721,54.5596,53.761,54.4678,1093900.0],["2018-09-04",54.1557,54.633,53.9629,54.1557,1317500.0],["2018-09-05",53.605,53.6141,50.3281,50.6034,3266400.0],["2018-09-06",50.7319,52.5494,50.5943,50.6218,4328900.0],["2018-09-07",49.9334,50.2638,48.786,48.9604,3139100.0],["2018-09-10",50.016,50.6218,49.2909,50.429,1999100.0],["2018-09-11",50.0252,51.4938,50.016,51.3561,1349300.0],["2018-09-12",51.3194,52.4484,51.3194,52.3933,1268900.0],["2018-09-13",52.7697,53.1001,52.4025,52.9257,1215300.0],["2018-09-14",52.9165,53.4856,52.4576,52.788,1218300.0],["2018-09-17",52.6044,52.6228,50.8421,51.0257,1377100.0],["2018-09-18",50.8329,51.6223,50.8329,51.4112,1246500.0],["2018-09-19",51.2735,51.5856,49.8599,50.5851,2330300.0],["2018-09-20",50.8146,51.0807,49.6672,50.6769,2129100.0],["2018-09-21",50.9431,50.9431,50.016,50.4933,3785900.0],["2018-09-24",50.2363,50.9431,49.814,50.7136,1552100.0],["2018-09-25",50.7319,51.3378,50.6034,50.9247,1795900.0],["2018-09-26",50.8972,51.7783,50.6493,51.402,1210900.0],["2018-09-27",51.6774,52.0721,51.4938,51.6315,1092300.0],["2018-09-28",51.5672,52.3658,51.5397,52.1639,1775000.0],["2018-10-01",52.7054,52.9257,51.145,51.2551,1605100.0],["2018-10-02",51.1542,51.2919,50.2088,50.4841,943400.0],["2018-10-03",50.8054,50.8054,50.1261,50.7136,1159400.0],["2018-10-04",50.7136,51.4387,50.3005,50.5025,2527000.0],["2018-10-05",50.6218,51.1266,48.4189,49.3276,1701800.0],["2018-10-08",49.1899,49.7682,47.5652,48.8136,1337200.0],["2018-10-09",48.8686,49.6029,48.4005,48.7309,1383900.0],["2018-10-10",48.4647,48.7585,46.9043,47.0879,1897900.0],["2018-10-11",46.6748,46.9043,45.3347,45.4449,1953300.0],["2018-10-12",46.372,47.6754,46.1608,46.9135,1610300.0],["2018-10-15",47.0971,47.2256,46.2159,46.4546,836800.0],["2018-10-16",46.8034,47.6203,46.5005,47.5285,2510000.0],["2018-10-17",47.5377,48.3271,46.8401,48.2169,1504200.0],["2018-10-18",48.0884,48.3638,46.8217,47.1246,1449500.0],["2018-10-19",47.5101,47.5836,45.913,46.1608,1113400.0],["2018-10-22",46.2067,46.6014,45.1603,45.8212,2716200.0],["2018-10-23",48.0058,48.1894,46.684,47.5285,3721200.0],["2018-10-24",47.5469,47.758,45.3623,45.4265,1181900.0],["2018-10-25",45.8487,47.4092,45.757,47.1154,1864200.0],["2018-10-26",45.7661,46.8125,44.9767,45.2429,1622200.0],["2018-10-29",46.1425,46.6932,43.1869,43.8019,2377000.0],["2018-10-30",43.8936,45.4082,43.4714,44.9951,1835200.0],["2018-10-31",45.812,47.2072,45.0318,46.9594,2189300.0],["2018-11-01",47.0695,47.9599,45.913,47.042,2847000.0],["2018-11-02",47.3357,47.8865,45.9497,46.3719,1600900.0],["2018-11-05",46.2343,46.629,45.0961,45.4173,1321900.0],["2018-11-06",45.2338,45.7845,44.9859,45.3531,1043800.0],["2018-11-07",45.8671,47.8589,45.8671,47.7396,1331200.0],["2018-11-08",47.7763,48.2261,47.0787,47.6478,1149500.0],["2018-11-09",47.2715,47.5101,45.3806,45.8396,1001400.0],["2018-11-12",45.6101,45.8487,44.0221,44.0864,1425700.0],["2018-11-13",44.3159,44.7381,43.1226,43.5357,2560200.0],["2018-11-14",44.1415,44.5453,42.783,42.884,1659200.0],["2018-11-15",42.8748,43.8386,42.1772,43.3521,2171900.0],["2018-11-16",43.7743,44.4077,43.2052,43.5724,1664300.0],["2018-11-19",43.3888,43.5907,41.4061,41.5805,1955300.0],["2018-11-20",41.039,41.755,39.2216,41.1675,2391400.0],["2018-11-21",41.4796,42.4893,41.2501,41.8008,1281100.0],["2018-11-23",41.1583,42.3332,41.0849,41.9385,480800.0],["2018-11-26",42.3791,42.6269,41.3327,42.2414,3309600.0],["2018-11-27",41.9936,42.1588,41.4888,41.8376,2079900.0],["2018-11-28",42.2414,44.4627,42.0395,44.3618,6204200.0],["2018-11-29",44.0767,45.0053,43.8101,44.5916,2230100.0],["2018-11-30",44.4445,45.1341,43.994,44.2698,2978600.0],["2018-12-03",44.7571,45.9707,44.371,45.0329,6378800.0],["2018-12-04",44.9778,45.3915,42.4954,42.5505,2349800.0],["2018-12-06",42.1184,43.2217,40.9691,43.1757,3140700.0],["2018-12-07",44.7939,45.4926,42.3023,42.7804,2403500.0],["2018-12-10",42.5873,43.5067,42.1552,42.4126,1885800.0],["2018-12-11",43.0562,43.4791,41.8518,42.1,1256900.0],["2018-12-12",42.7528,43.2033,42.3299,42.4678,1483000.0],["2018-12-13",42.9183,43.1481,42.2103,42.3574,2423200.0],["2018-12-14",41.9253,42.5781,41.5024,42.054,1711600.0],["2018-12-17",41.6955,42.0173,40.3899,40.7117,3088200.0],["2018-12-18",40.0865,41.153,40.0037,41.0151,3987800.0],["2018-12-19",40.9691,42.3666,40.7761,40.9875,3097800.0],["2018-12-20",40.8036,42.9918,38.8453,40.1325,2839700.0],["2018-12-21",40.0037,40.3807,38.7901,39.02,4128800.0],["2018-12-24",38.6246,39.1211,37.6592,38.2477,1201100.0],["2018-12-26",38.5787,41.0151,38.5235,41.0059,1792600.0],["2018-12-27",40.4083,41.6587,39.5808,41.6495,1703300.0],["2018-12-28",41.6495,42.2747,40.7301,41.2541,1692100.0],["2018-12-31",41.53,41.9805,40.9048,41.4748,1267100.0],["2019-01-02",40.5186,41.2633,40.2887,40.8404,2159100.0],["2019-01-03",40.3439,40.8404,39.59,39.875,1963100.0],["2019-01-04",40.5646,41.8701,40.3347,41.4472,3238300.0],["2019-01-07",41.5759,42.2747,41.4288,42.0265,1499100.0],["2019-01-08",42.5229,42.9091,42.146,42.5137,1152300.0],["2019-01-09",42.431,43.5527,42.339,43.5067,1715200.0],["2019-01-10",43.1665,43.6906,43.001,43.6814,1496200.0],["2019-01-11",43.2585,43.7182,43.0654,43.6446,1296600.0],["2019-01-14",43.001,43.2585,42.6333,42.9826,1265000.0],["2019-01-15",43.0562,43.663,42.6884,43.3872,825500.0],["2019-01-16",43.5527,44.1411,43.2861,44.0492,1313800.0],["2019-01-17",43.8009,44.4721,43.0838,44.279,1145000.0],["2019-01-18",44.7755,45.0789,44.2698,44.9042,1804400.0],["2019-01-22",44.7479,45.0513,44.3066,44.5456,1336300.0],["2019-01-23",45.0329,45.0329,44.0859,44.4353,1502900.0],["2019-01-24",44.4537,45.603,44.4537,45.4926,1571600.0],["2019-01-25",46.458,46.7338,45.6949,46.5959,1426100.0],["2019-01-28",46.1454,46.5132,45.8788,46.504,1559000.0],["2019-01-29",46.6695,46.6695,45.8696,45.9891,937800.0],["2019-01-30",46.4488,46.9637,45.5662,46.9269,1345600.0],["2019-01-31",47.0832,47.5889,46.9821,47.3407,1937900.0],["2019-02-01",47.3499,48.2049,47.2211,47.782,1476300.0],["2019-02-04",47.9199,48.0762,47.6257,47.8096,1341200.0],["2019-02-05",47.9475,48.1865,47.8096,47.9934,1544700.0],["2019-02-06",48.0762,48.1957,47.3958,48.0486,1690400.0],["2019-02-07",47.8372,48.0486,47.3775,47.8096,1461500.0],["2019-02-08",47.5062,48.8025,47.4142,48.6738,1679200.0],["2019-02-11",49.2347,49.63,48.8393,49.4094,2164700.0],["2019-02-12",49.8323,50.9172,49.8139,50.8712,2090300.0],["2019-02-13",51.1562,51.4872,50.8252,50.9724,1774800.0],["2019-02-14",51.478,51.9102,50.8253,51.7998,2720900.0],["2019-02-15",55.6522,55.9556,52.5813,55.0362,5097300.0],["2019-02-19",55.3304,55.7166,54.7144,55.5878,2741800.0],["2019-02-20",54.696,55.266,54.1719,54.4845,2701700.0],["2019-02-21",54.1811,54.4202,54.0156,54.4018,2123900.0],["2019-02-22",54.5213,55.4775,54.5213,55.0546,1859000.0],["2019-02-25",55.928,57.3991,55.266,56.4245,3951200.0],["2019-02-26",56.544,56.7923,55.9924,56.7371,1897800.0],["2019-02-27",56.7647,57.0313,56.2682,56.8014,1300500.0],["2019-02-28",56.6725,56.9764,56.2489,56.7094,1732100.0],["2019-03-01",57.4921,57.9618,56.958,57.5106,2947100.0],["2019-03-04",58.2196,59.2695,56.3318,57.0593,1801500.0],["2019-03-05",57.8329,57.8789,56.7922,57.3356,1402000.0],["2019-03-06",57.4277,57.5474,56.6357,56.7554,2259200.0],["2019-03-07",56.6357,56.8199,55.6779,56.1384,1448300.0],["2019-03-08",55.2819,55.8253,49.7565,55.7424,2203700.0],["2019-03-11",55.9542,57.4185,55.9542,57.4,1457600.0],["2019-03-12",57.6026,57.9434,56.8383,57.1974,1550900.0],["2019-03-13",57.5566,58.2657,57.2619,57.3908,1515500.0],["2019-03-14",57.4093,58.3486,57.2895,58.1644,1390800.0],["2019-03-15",58.1368,58.4407,57.1882,57.2895,2352800.0],["2019-03-18",57.6487,58.0078,57.2435,57.6487,1807800.0],["2019-03-19",57.8513,58.0815,56.958,57.7316,1363700.0],["2019-03-20",57.7592,58.1368,56.7186,57.2159,1121600.0],["2019-03-21",57.1514,58.5972,56.958,58.5972,1304100.0],["2019-03-22",58.3486,58.6617,56.8935,57.2251,1405700.0],["2019-03-25",56.8475,57.3724,56.4975,56.8291,1204700.0],["2019-03-26",57.4921,57.925,57.0317,57.4829,1026400.0],["2019-03-27",57.6118,57.6763,55.9542,56.6633,1116400.0],["2019-03-28",57.0409,57.8144,56.783,57.796,871700.0],["2019-03-29",58.2841,58.8735,57.9434,58.6525,1577300.0],["2019-04-01",59.4905,60.0338,58.4315,59.2787,2224800.0],["2019-04-02",59.426,59.8589,59.0208,59.6194,1016000.0],["2019-04-03",59.8404,60.0154,59.1774,59.3063,1819700.0],["2019-04-04",59.4352,59.6286,57.5198,58.2289,1182400.0],["2019-04-05",58.5051,58.7814,58.2012,58.6064,1006000.0],["2019-04-08",58.588,58.8735,57.8513,58.6801,1270800.0],["2019-04-09",58.5972,59.1129,58.5972,58.8182,821300.0],["2019-04-10",58.8643,59.8773,58.8643,59.8036,1042800.0],["2019-04-11",59.9509,60.5587,59.6747,60.4759,1047200.0],["2019-04-12",61.056,61.056,59.9509,60.1259,1083300.0],["2019-04-15",60.2456,60.7613,59.7299,60.172,803100.0],["2019-04-16",60.3285,60.6877,59.5826,59.9233,729800.0],["2019-04-17",60.3009,60.3009,58.8735,58.9103,1412800.0],["2019-04-18",58.9103,59.3063,58.0999,59.1313,1359000.0],["2019-04-22",58.7354,59.9325,58.5512,59.8773,645500.0],["2019-04-23",59.9602,61.4428,59.9602,61.1297,1159500.0],["2019-04-24",61.3323,61.6178,60.6969,60.7798,815600.0],["2019-04-25",60.9639,61.1481,60.0062,60.4759,957100.0],["2019-04-26",60.3746,61.4428,60.3746,61.4336,839100.0],["2019-04-29",61.7007,62.3637,61.452,61.7283,1291500.0],["2019-04-30",61.9677,62.3729,61.5993,62.3084,1580200.0],["2019-05-01",55.8805,56.8843,53.7809,55.107,9477500.0],["2019-05-02",54.9504,56.2213,54.6373,55.5766,2603500.0],["2019-05-03",55.6779,56.1108,54.7018,55.2543,1750900.0],["2019-05-06",53.9098,55.7977,53.7164,55.7148,1170200.0],["2019-05-07",55.0057,55.2359,53.8269,54.2597,1736200.0],["2019-05-08",54.4071,55.4017,54.1953,54.2413,1550000.0],["2019-05-09",54.0664,54.1032,52.8692,53.6888,1459900.0],["2019-05-10",53.3573,54.3518,52.6482,54.2045,1332600.0],["2019-05-13",52.86,53.3757,51.8838,52.1325,1463100.0],["2019-05-14",52.4732,53.7717,52.4364,53.5507,1559300.0],["2019-05-15",53.0626,54.5913,53.0626,54.0663,1353400.0],["2019-05-16",54.1585,55.6687,54.1308,54.7478,2354900.0],["2019-05-17",54.2966,54.9044,53.919,54.1216,658000.0],["2019-05-20",53.3665,53.6704,52.7679,53.1362,913900.0],["2019-05-21",53.7625,54.0111,53.0902,53.1547,1285500.0],["2019-05-22",52.906,53.6335,52.7495,53.127,917100.0],["2019-05-23",52.3627,52.5469,51.6168,51.9759,998400.0],["2019-05-24",52.243,52.7218,51.9114,52.3258,685000.0],["2019-05-28",52.4456,53.3204,52.2982,52.4824,1196000.0],["2019-05-29",52.1325,52.5008,51.5983,51.9943,803400.0],["2019-05-30",52.0312,52.3535,51.7273,52.2245,634800.0],["2019-05-31",51.6618,52.1046,51.2098,51.3389,1311300.0],["2019-06-03",51.2374,51.4865,49.7706,50.075,1849400.0],["2019-06-04",50.7854,52.16,50.1304,52.1323,2239600.0],["2019-06-05",52.6397,53.2486,51.8924,53.0087,1072400.0],["2019-06-06",53.1655,53.3593,52.6766,53.2024,812600.0],["2019-06-07",53.4054,54.291,53.4054,53.8759,1133300.0],["2019-06-10",54.6139,54.6785,54.005,54.1711,1040100.0],["2019-06-11",54.6139,54.7062,52.9441,52.9902,875100.0],["2019-06-12",52.7319,53.553,52.7319,53.1379,1064600.0],["2019-06-13",53.3131,53.3593,52.6766,52.9257,1188800.0],["2019-06-14",52.6489,52.9072,51.9755,52.1969,1301400.0],["2019-06-17",52.2246,52.7781,52.1231,52.6766,1070100.0],["2019-06-18",53.0825,54.0788,53.0825,53.5714,1163800.0],["2019-06-19",53.7098,54.2818,53.5345,54.1988,910500.0],["2019-06-20",54.7154,55.0475,53.7928,54.0973,952700.0],["2019-06-21",54.0604,54.3925,53.7836,54.3095,1255400.0],["2019-06-24",54.5493,54.6969,53.9497,54.208,1118300.0],["2019-06-25",54.125,54.577,52.6858,52.7688,1351100.0],["2019-06-26",53.1471,53.4331,51.9109,52.04,942600.0],["2019-06-27",52.3722,52.695,51.5511,52.2891,890100.0],["2019-06-28",52.5843,53.3777,52.3722,53.1471,3554000.0],["2019-07-01",54.0604,54.4755,53.5714,54.0881,1463900.0],["2019-07-02",54.1526,54.1895,53.0087,53.1655,1804600.0],["2019-07-03",53.2855,53.4238,52.6766,53.2024,2253800.0],["2019-07-05",52.9902,53.5253,52.6581,53.5253,861300.0],["2019-07-08",53.1102,53.3962,52.6397,52.7688,843400.0],["2019-07-09",52.6305,53.6545,52.3998,53.5991,1456500.0],["2019-07-10",53.9774,54.7707,53.47,53.5991,1245100.0],["2019-07-11",53.8667,54.1895,53.4054,53.8667,738000.0],["2019-07-12",54.1065,54.4755,53.6545,54.3372,1160300.0],["2019-07-15",54.4294,54.8353,54.125,54.3279,740500.0],["2019-07-16",54.4017,54.4386,53.6914,54.3279,867900.0],["2019-07-17",54.2357,54.5586,53.9497,53.9774,628500.0],["2019-07-18",53.7283,54.7984,53.5899,54.66,933800.0],["2019-07-19",54.863,54.9921,53.6545,53.6729,755400.0],["2019-07-22",53.719,54.1065,53.2578,53.267,1314000.0],["2019-07-23",53.4976,53.839,53.101,53.7283,1109100.0],["2019-07-24",53.47,54.5955,53.47,54.494,624700.0],["2019-07-25",54.7246,54.9829,54.2726,54.4755,1151600.0],["2019-07-26",54.6231,55.9977,54.6231,55.804,1443500.0],["2019-07-29",55.9516,56.1914,54.9276,55.0659,2551300.0],["2019-07-30",45.8037,46.9753,43.359,46.0713,15496700.0],["2019-07-31",46.1358,46.431,44.1063,44.2354,5637700.0],["2019-08-01",44.3369,44.4937,42.7501,43.1653,6010300.0],["2019-08-02",42.704,43.2206,41.4771,41.9568,3261400.0],["2019-08-05",40.9973,41.0158,39.9826,40.3054,3584300.0],["2019-08-06",40.8866,41.2464,39.8626,40.0563,2658100.0],["2019-08-07",39.3921,41.025,39.2168,40.7851,3297300.0],["2019-08-08",41.4125,42.8977,41.2649,42.5656,2966800.0],["2019-08-09",42.1782,43.0269,41.9752,42.3904,2322100.0],["2019-08-12",41.9568,42.4088,40.6191,40.7851,2310100.0],["2019-08-13",40.9051,42.1782,40.6837,41.5232,1464700.0],["2019-08-14",40.5084,41.0804,40.204,40.9235,2436500.0],["2019-08-15",40.8405,41.2741,40.3977,41.1265,1432200.0],["2019-08-16",41.4032,42.2059,41.3571,41.9291,1134900.0],["2019-08-19",42.5103,42.6763,41.7077,41.7077,939900.0],["2019-08-20",41.7261,42.2428,40.9235,42.049,1714000.0],["2019-08-21",41.6339,42.8701,41.5232,42.5472,1574400.0],["2019-08-22",42.621,42.621,41.9291,42.252,1881100.0],["2019-08-23",42.2335,42.6302,41.4217,41.5785,1635400.0],["2019-08-26",42.0029,42.0213,41.2741,41.7723,1151800.0],["2019-08-27",42.1689,42.4734,41.6246,41.8092,2763300.0],["2019-08-28",41.7169,42.252,41.4032,42.0582,878200.0],["2019-08-29",42.4826,42.787,42.2889,42.6394,918500.0],["2019-08-30",43.074,43.3328,42.7411,43.0925,2607800.0],["2019-09-03",42.6487,43.4068,42.6025,43.3421,1878400.0],["2019-09-04",43.6564,43.8691,43.4253,43.6379,1937900.0],["2019-09-05",44.2481,45.1542,44.0262,45.1357,1389600.0],["2019-09-06",45.1079,45.7551,44.6087,45.2096,1841000.0],["2019-09-09",45.6164,45.9678,45.0525,45.9123,1902800.0],["2019-09-10",45.6257,46.5502,45.3945,46.3468,1901500.0],["2019-09-11",45.9308,47.5487,45.9308,47.373,2846300.0],["2019-09-12",47.7891,48.7783,47.4285,48.2144,2063500.0],["2019-09-13",48.427,49.0834,48.0295,48.427,2565700.0],["2019-09-16",47.9,48.8523,47.5949,48.5657,1315500.0],["2019-09-17",48.5749,48.7229,47.7336,48.0295,2256500.0],["2019-09-18",48.0295,48.0295,45.7551,46.5964,3715000.0],["2019-09-19",46.7444,47.1512,46.5132,46.7351,1471200.0],["2019-09-20",46.8368,47.1419,46.1896,46.43,1390200.0],["2019-09-23",46.2913,46.4023,45.5425,46.1157,1470900.0],["2019-09-24",46.2266,46.4485,45.487,45.8753,2402300.0],["2019-09-25",45.7366,46.92,45.1357,46.8091,963200.0],["2019-09-26",46.6612,47.7798,46.6612,47.4563,2100900.0],["2019-09-27",47.4655,47.7613,46.504,46.8645,3305900.0],["2019-09-30",46.8276,47.8168,46.3098,47.6781,1518800.0],["2019-10-01",47.7059,48.0295,46.1989,46.3191,1586600.0],["2019-10-02",46.1249,46.1249,44.4515,45.071,1260800.0],["2019-10-03",44.886,45.4592,44.1834,45.2651,1376200.0],["2019-10-04",45.4038,46.2729,45.3113,46.2359,1102800.0],["2019-10-07",46.2266,46.8276,46.0047,46.3006,1889400.0],["2019-10-08",45.7828,46.0695,44.8121,44.8768,1147100.0],["2019-10-09",45.2744,45.5055,44.5994,44.6087,1717200.0],["2019-10-10",44.7196,45.5702,44.5717,45.4223,4092800.0],["2019-10-11",45.9493,47.2436,45.7089,46.883,1842900.0],["2019-10-14",46.883,46.9477,46.393,46.6334,1531500.0],["2019-10-15",46.3468,47.0125,46.1342,46.6519,2279400.0],["2019-10-16",46.4762,47.0679,45.8568,46.1434,970800.0],["2019-10-17",46.3746,46.6612,46.1434,46.2821,1285200.0],["2019-10-18",47.2344,47.2344,45.6442,46.3561,1630900.0],["2019-10-21",46.6796,46.7166,46.1619,46.2359,1956100.0],["2019-10-22",46.4115,46.4115,44.9785,45.0062,1845400.0],["2019-10-23",44.7659,45.2651,44.3776,44.96,2568500.0],["2019-10-24",45.487,46.8645,45.0062,46.6519,1574500.0],["2019-10-25",46.4855,47.4193,46.2913,47.373,1879500.0],["2019-10-28",47.7521,48.048,47.558,47.8538,1090300.0],["2019-10-29",47.6689,48.048,47.3453,47.8168,1903600.0],["2019-10-30",47.8908,48.3808,47.7429,48.1404,1417600.0],["2019-10-31",48.011,48.3715,47.5857,48.0849,1658200.0],["2019-11-01",53.438,54.3625,50.498,53.1791,3672800.0],["2019-11-04",53.3178,54.0389,52.5319,53.7985,2283500.0],["2019-11-05",52.0327,53.8725,51.5334,53.5397,1649300.0],["2019-11-06",53.3548,53.4287,52.8278,53.0774,1384700.0],["2019-11-07",53.1699,53.6414,52.7353,52.8555,1229500.0],["2019-11-08",52.8833,53.4842,52.3378,53.475,1420200.0],["2019-11-11",53.0589,54.0574,52.7446,53.9835,950300.0],["2019-11-12",53.9927,54.4919,53.6044,53.7708,1301800.0],["2019-11-13",53.2253,53.8078,52.8093,53.5582,2143600.0],["2019-11-14",53.3825,54.1314,53.3085,53.7985,2783900.0],["2019-11-15",54.1129,54.3902,53.7246,54.0944,2427500.0],["2019-11-18",53.8633,54.455,53.6044,54.0944,2954100.0],["2019-11-19",54.4827,55.3333,54.3533,55.1114,2086600.0],["2019-11-20",54.871,55.3148,54.4272,54.8155,1208200.0],["2019-11-21",55.1576,55.435,54.5844,55.3795,1394100.0],["2019-11-22",55.361,55.9157,54.908,55.4165,1099800.0],["2019-11-25",55.4812,56.1284,55.4535,55.5829,1141700.0],["2019-11-26",55.5089,56.1099,55.3148,55.925,1526700.0],["2019-11-27",56.0729,56.2486,54.5567,56.0082,1264700.0],["2019-11-29",55.7534,56.1147,55.6052,55.633,786000.0],["2019-12-02",55.5774,55.7627,54.6602,54.7992,1096700.0],["2019-12-03",53.8357,54.3823,53.6967,54.2989,1150800.0],["2019-12-04",54.827,55.2439,54.4193,54.9659,834800.0],["2019-12-05",54.9752,55.1512,54.6973,54.7343,834100.0],["2019-12-06",55.3828,55.5681,55.0493,55.2624,1044900.0],["2019-12-09",54.9845,55.494,54.8084,54.827,916200.0],["2019-12-10",54.7621,54.9381,54.1043,54.2804,987200.0],["2019-12-11",54.2711,54.3637,53.9005,54.2618,1058200.0],["2019-12-12",54.2711,54.8826,54.1136,54.5583,657200.0],["2019-12-13",54.6973,54.9381,54.3545,54.7065,1263400.0],["2019-12-16",54.7992,56.0035,54.3915,55.7441,1434500.0],["2019-12-17",55.7441,55.8275,55.1327,55.6793,1349600.0],["2019-12-18",55.5125,56.6798,55.2624,56.4946,1921300.0],["2019-12-19",56.3278,56.6243,56.0406,56.4853,2675400.0],["2019-12-20",56.7354,56.9022,56.1703,56.3649,1880000.0],["2019-12-23",56.5224,56.7354,56.3278,56.6613,1286500.0],["2019-12-24",56.5131,56.7725,56.3371,56.6428,380500.0],["2019-12-26",56.7447,57.1153,56.5501,56.8929,415600.0],["2019-12-27",56.9115,57.0782,56.4853,56.9856,532800.0],["2019-12-30",57.106,57.1245,56.0869,56.5687,584900.0],["2019-12-31",56.3834,56.9948,56.0962,56.8837,880500.0],["2020-01-02",57.3654,57.7823,56.7076,57.106,1334000.0],["2020-01-03",56.5501,57.0226,56.3,56.6428,1447400.0],["2020-01-06",56.1703,57.384,56.1703,57.1709,3184300.0],["2020-01-07",57.0689,57.4303,56.8188,57.1801,1333000.0],["2020-01-08",57.0597,57.9028,56.9948,57.4951,1598200.0],["2020-01-09",58.051,58.5605,57.5507,58.4957,1372800.0],["2020-01-10",58.4772,58.6254,57.5044,57.6156,1480600.0],["2020-01-13",57.912,58.1251,57.5137,58.0047,1158300.0],["2020-01-14",57.8842,58.2919,57.3654,57.4951,1744200.0],["2020-01-15",57.4766,58.1622,57.2728,57.7082,1084800.0],["2020-01-16",58.0325,58.6995,57.8564,58.5976,1366800.0],["2020-01-17",58.8385,58.9033,58.3474,58.8014,1093200.0],["2020-01-21",58.542,59.1071,58.3752,58.8755,1229600.0],["2020-01-22",58.9218,60.2281,58.8292,60.1725,1625700.0],["2020-01-23",60.0984,60.3764,59.7001,60.2837,1364400.0],["2020-01-24",60.4412,60.9693,60.0799,60.6358,1422500.0],["2020-01-27",59.1257,59.487,58.1622,58.3938,1075000.0],["2020-01-28",58.7458,59.6074,58.3474,59.2739,1251000.0],["2020-01-29",59.5333,60.0428,59.3295,59.5611,635900.0],["2020-01-30",59.1905,59.9224,59.0793,59.8853,469500.0],["2020-01-31",59.663,60.0521,58.1529,58.3752,801500.0],["2020-02-03",58.2548,59.4684,58.2548,59.1349,1235300.0],["2020-02-04",59.9317,60.8025,59.6445,60.4783,725400.0],["2020-02-05",61.1082,61.1453,59.2832,59.3665,631800.0],["2020-02-06",59.4314,60.0151,59.0701,59.2183,521200.0],["2020-02-07",58.9218,58.9218,57.7267,57.875,1187600.0],["2020-02-10",57.8101,59.3943,57.7175,59.3017,1113300.0],["2020-02-11",59.7186,60.4505,59.4314,59.8112,988200.0],["2020-02-12",59.9687,60.6636,59.2183,60.3393,1640300.0],["2020-02-13",61.4325,61.7753,59.8112,60.7562,2153700.0],["2020-02-14",60.8211,61.8309,60.6728,61.3862,1441000.0],["2020-02-18",61.451,61.4881,59.626,59.9131,1507300.0],["2020-02-19",59.7927,60.6821,59.5055,60.3578,1613500.0],["2020-02-20",59.7742,60.96,59.6537,60.117,1753800.0],["2020-02-21",59.663,59.8205,58.8477,59.2924,1094400.0],["2020-02-24",56.5224,58.0603,56.2815,57.5692,1817200.0],["2020-02-25",57.8935,58.3474,54.7806,55.1975,2430400.0],["2020-02-26",55.318,56.5965,53.9746,54.4471,1771800.0],["2020-02-27",53.0019,54.2896,51.3806,51.4362,2592700.0],["2020-02-28",49.5838,51.8772,49.5466,51.5337,4753700.0],["2020-03-02",52.1001,53.5207,51.0694,53.5115,2112900.0],["2020-03-03",53.6043,54.0686,50.763,51.283,2061300.0],["2020-03-04",52.2394,53.0379,51.5151,53.01,1667300.0],["2020-03-05",51.4687,51.8401,49.983,50.5494,1529200.0],["2020-03-06",48.9895,49.8437,47.4667,48.7202,2668300.0],["2020-03-09",44.5789,46.4174,43.0376,44.3468,2391800.0],["2020-03-10",45.4332,46.5939,44.1332,46.4546,2346000.0],["2020-03-11",44.9782,45.6932,42.6476,42.7683,2342600.0],["2020-03-12",39.3699,41.6912,38.5156,39.472,5767800.0],["2020-03-13",41.7748,42.5547,39.0077,41.7655,4468800.0],["2020-03-16",37.0392,39.0077,35.2472,35.5722,3528200.0],["2020-03-17",35.8693,37.5778,34.8479,36.5007,5296900.0],["2020-03-18",33.7522,35.2843,27.4011,31.8673,3951800.0],["2020-03-19",31.3845,35.5257,29.5553,35.3307,3707200.0],["2020-03-20",36.2871,37.6242,33.028,33.1301,4471000.0],["2020-03-23",32.9073,33.5108,30.2238,33.2601,2592000.0],["2020-03-24",35.2565,37.7914,34.3651,35.9529,5516500.0],["2020-03-25",36.4636,40.122,34.6529,39.1192,3127600.0],["2020-03-26",40.1963,41.6355,38.3206,41.3291,2529100.0],["2020-03-27",39.2863,40.8834,38.7385,39.3606,2245700.0],["2020-03-30",39.7599,41.1062,38.9706,40.6048,2386000.0],["2020-03-31",40.6605,42.1462,39.7227,40.6884,3255000.0],["2020-04-01",38.7849,39.5277,38.1813,38.4135,2538600.0],["2020-04-02",37.9492,39.2492,37.1507,38.0328,5424200.0],["2020-04-03",37.9678,39.1192,37.0578,38.5899,1980400.0],["2020-04-06",40.5491,43.1769,40.4098,42.8705,2315900.0],["2020-04-07",44.7461,44.8018,41.5891,42.0348,2628100.0],["2020-04-08",42.8054,44.4211,42.2947,44.0961,2080000.0],["2020-04-09",44.7182,47.5317,44.7182,45.9717,2694200.0],["2020-04-13",45.5818,46.761,44.1611,44.7275,2049400.0],["2020-04-14",45.4053,46.436,44.4675,46.4082,3654700.0],["2020-04-15",45.2011,46.2782,44.4118,45.8789,4714400.0],["2020-04-16",46.3246,46.8817,44.2818,44.6811,2210500.0],["2020-04-17",46.2039,48.9152,45.5075,48.2838,4324000.0],["2020-04-20",47.2717,48.5252,46.6589,47.5317,4039200.0],["2020-04-21",46.5753,48.1909,45.7303,46.501,2775800.0],["2020-04-22",47.736,47.8195,47.0024,47.411,1305100.0],["2020-04-23",47.6153,47.8938,46.6589,46.9653,1112800.0],["2020-04-24",47.4388,47.9031,46.4917,47.5503,1254800.0],["2020-04-27",48.1724,48.9988,47.606,48.6274,1678300.0],["2020-04-28",49.5373,50.2059,48.6924,49.2588,1838500.0],["2020-04-29",50.243,53.1772,50.1502,52.0537,2451000.0],["2020-04-30",51.2087,52.2022,50.4659,51.218,3256400.0],["2020-05-01",50.1409,50.9487,48.3395,50.9116,2309700.0],["2020-05-04",50.1409,51.5615,49.2773,51.2458,3622900.0],["2020-05-05",51.5522,52.8522,51.5151,52.5179,2416300.0],["2020-05-06",52.9265,53.0193,51.8122,52.3229,1935500.0],["2020-05-07",53.1679,53.6879,52.5736,53.205,2840200.0],["2020-05-08",54.115,54.4493,53.7622,54.3193,1621200.0],["2020-05-11",53.7157,54.2821,53.1679,53.2329,2633300.0],["2020-05-12",53.2422,53.7714,51.413,51.478,1388300.0],["2020-05-13",51.1066,51.2923,48.5717,49.333,1880800.0],["2020-05-14",48.5345,50.7166,47.8567,50.6701,2280100.0],["2020-05-15",49.9273,51.1808,49.8159,50.698,1314700.0],["2020-05-18",51.9794,53.6693,51.5244,52.8058,2221100.0],["2020-05-19",52.9636,53.2979,51.9237,52.2301,1142400.0],["2020-05-20",53.1958,53.5115,52.5922,52.6851,1659000.0],["2020-05-21",52.8429,53.1215,51.7472,52.0072,816600.0],["2020-05-22",51.9794,52.9265,51.3201,51.8587,673900.0],["2020-05-26",53.3629,54.0221,52.7315,53.5579,966100.0],["2020-05-27",54.0407,54.2078,52.49,54.1428,1049700.0],["2020-05-28",53.9571,54.8207,53.4093,53.6693,1287200.0],["2020-05-29",53.5716,54.1392,52.641,53.8787,1251900.0],["2020-06-01",53.5437,55.1163,53.5437,54.7999,1267500.0],["2020-06-02",54.8464,55.6467,54.558,55.6281,2493600.0],["2020-06-03",55.8235,56.7075,55.0977,56.447,1260900.0],["2020-06-04",55.9538,56.5493,55.6932,55.9445,1086900.0],["2020-06-05",56.7355,57.8614,56.1957,56.5214,1654900.0],["2020-06-08",56.4842,57.0053,56.3725,56.7261,1414300.0],["2020-06-09",56.3725,56.5959,55.5537,55.6095,1014300.0],["2020-06-10",55.535,55.7677,54.3253,54.7906,963000.0],["2020-06-11",53.1063,53.1808,51.6268,51.7012,1386800.0],["2020-06-12",53.3017,53.6647,51.757,52.7155,1833800.0],["2020-06-15",51.6267,52.8923,51.0405,52.8178,1179700.0],["2020-06-16",54.2137,55.0977,53.1994,53.888,1113300.0],["2020-06-17",54.5301,54.8837,53.2087,53.7205,1026000.0],["2020-06-18",53.8787,55.1163,53.5809,55.0698,1573700.0],["2020-06-19",55.6932,56.1864,53.981,54.558,1602300.0],["2020-06-22",54.2416,55.1628,54.009,54.9767,919500.0],["2020-06-23",55.4792,55.5816,53.8601,53.888,1165600.0],["2020-06-24",53.7391,53.7391,51.3755,51.6361,1682200.0],["2020-06-25",51.3848,51.3848,50.5194,51.2452,1377300.0],["2020-06-26",51.3476,51.785,50.4543,50.4915,4573000.0],["2020-06-29",50.8823,51.5523,49.7377,51.543,740600.0],["2020-06-30",51.2452,52.7341,50.9475,52.5573,1456600.0],["2020-07-01",52.6317,53.311,52.5852,52.6504,3263800.0],["2020-07-02",53.1901,53.6181,52.5666,52.6783,987900.0],["2020-07-06",53.6367,53.9717,52.8644,53.2087,1366900.0],["2020-07-07",52.9947,53.2273,52.0641,52.1199,790400.0],["2020-07-08",52.1199,52.9481,52.092,52.6411,951800.0],["2020-07-09",52.7899,53.004,51.6268,52.4363,674500.0],["2020-07-10",52.2595,52.7062,51.7012,52.5294,806600.0],["2020-07-13",52.9853,53.5065,51.6174,51.8966,1212200.0],["2020-07-14",51.9059,52.3247,50.78,52.3154,882900.0],["2020-07-15",52.8923,53.8694,52.8272,53.3948,840100.0],["2020-07-16",52.976,53.2831,52.3433,52.5759,678800.0],["2020-07-17",52.7992,53.0412,52.2781,52.8737,934700.0],["2020-07-20",53.0691,53.4506,52.7806,53.2366,1302500.0],["2020-07-21",53.4227,53.7763,52.1944,52.3898,1299900.0],["2020-07-22",52.5294,53.5809,52.5294,53.1529,940900.0],["2020-07-23",53.2831,54.4277,52.4549,52.6597,1005300.0],["2020-07-24",52.3433,52.6969,51.4406,51.878,1033100.0],["2020-07-27",52.2223,53.4785,51.8966,53.4134,1250800.0],["2020-07-28",53.5065,53.7949,52.4829,52.4829,1880100.0],["2020-07-29",54.893,54.893,52.2595,54.1485,4011400.0],["2020-07-30",54.1485,54.4277,53.1435,53.646,1607300.0],["2020-07-31",53.5809,53.5809,52.3898,53.5065,1654300.0],["2020-08-03",53.5437,54.3626,53.4506,54.2509,1282000.0],["2020-08-04",54.5487,54.5859,53.9159,54.2881,1282600.0],["2020-08-05",54.4649,55.7491,54.3998,55.7305,1452200.0],["2020-08-06",55.6932,56.0655,55.563,55.9445,1124700.0],["2020-08-07",55.8328,56.7634,55.8328,56.7355,1152800.0],["2020-08-10",56.4191,57.3496,56.3167,57.2845,1416000.0],["2020-08-11",57.6381,58.0568,57.0146,57.0798,1580600.0],["2020-08-12",57.3031,57.7684,57.2938,57.6381,840900.0],["2020-08-13",57.545,57.908,57.21,57.3217,1019800.0],["2020-08-14",57.0332,57.5078,56.7634,56.9123,780200.0],["2020-08-17",57.0425,58.7175,57.0425,58.336,1604600.0],["2020-08-18",58.6152,59.0525,58.1313,58.1499,1323100.0],["2020-08-19",58.1871,58.5314,58.0103,58.0289,814300.0],["2020-08-20",58.0382,58.5128,57.7498,58.3732,759600.0],["2020-08-21",58.1592,58.3081,57.8521,58.0382,769600.0],["2020-08-24",58.6245,58.8571,58.2709,58.5221,2548300.0],["2020-08-25",58.7175,59.4154,58.457,59.3224,910500.0],["2020-08-26",59.555,59.9737,59.2572,59.6667,1098000.0],["2020-08-27",59.4434,59.6481,59.006,59.3131,953700.0],["2020-08-28",59.3689,59.9831,59.1083,59.89,847800.0],["2020-08-31",60.0206,60.1418,59.1533,59.4237,1039600.0],["2020-09-01",59.4517,60.5428,59.2465,60.2257,1302900.0],["2020-09-02",60.4682,60.9438,59.6942,60.8412,965400.0],["2020-09-03",60.0952,60.347,57.3534,57.8477,850300.0],["2020-09-04",57.9596,58.3046,55.3577,57.1203,1579100.0],["2020-09-08",55.9639,56.4954,55.1525,55.367,1351000.0],["2020-09-09",56.0758,56.4208,55.1805,56.1131,1108800.0],["2020-09-10",56.2996,56.6073,54.9287,55.4603,1407800.0],["2020-09-11",55.8799,56.1037,55.3017,56.0478,1240400.0],["2020-09-14",56.4861,56.9617,56.253,56.4208,903700.0],["2020-09-15",56.5887,57.3814,56.253,57.1389,804600.0],["2020-09-16",57.5306,57.7451,56.7286,56.8591,1050400.0],["2020-09-17",56.169,56.8871,55.6934,56.8218,989700.0],["2020-09-18",57.2322,57.3348,55.9545,56.6819,3353300.0],["2020-09-21",55.6468,56.4022,54.9847,56.3649,1056200.0],["2020-09-22",56.7006,57.0736,56.2716,57.0083,885200.0],["2020-09-23",57.2135,57.5772,55.6002,55.6654,1272700.0],["2020-09-24",55.395,55.7214,54.4531,55.3017,1423200.0],["2020-09-25",55.0779,56.6819,54.9753,56.4395,669300.0],["2020-09-28",57.428,57.9596,57.1296,57.2788,768800.0],["2020-09-29",57.2415,57.4467,56.3555,56.4208,679700.0],["2020-09-30",56.5514,57.2135,56.0478,56.4395,796400.0],["2020-10-01",56.8871,57.6798,56.8871,57.2788,1107400.0],["2020-10-02",56.2623,57.6705,56.2623,57.456,916800.0],["2020-10-05",58.1647,59.0134,58.0155,58.9854,1264700.0],["2020-10-06",59.0227,59.5823,58.0435,58.3046,1325300.0],["2020-10-07",58.6963,59.5916,58.3699,58.7709,1003100.0],["2020-10-08",59.1066,59.2279,58.6777,59.0507,1205800.0],["2020-10-09",59.5636,60.2724,59.3025,59.7688,873300.0],["2020-10-12",59.9087,60.6547,59.9087,60.2071,495100.0],["2020-10-13",60.1605,60.4589,59.489,59.489,640900.0],["2020-10-14",59.9646,60.664,59.7874,60.2444,761400.0],["2020-10-15",59.3491,60.4496,59.2186,60.2817,523900.0],["2020-10-16",60.4216,60.8692,60.1418,60.1791,586800.0],["2020-10-19",60.4123,61.0091,59.6755,59.7874,543800.0],["2020-10-20",60.1138,60.8599,59.7408,59.9926,1362900.0],["2020-10-21",59.862,60.7014,59.489,60.3563,1164100.0],["2020-10-22",60.5335,60.8692,59.5916,60.5988,809500.0],["2020-10-23",60.8319,60.9718,59.9739,60.7946,560500.0],["2020-10-26",60.2537,60.6547,59.06,59.7408,755800.0],["2020-10-27",59.8154,60.291,58.5937,58.7336,938700.0],["2020-10-28",57.9969,58.3233,56.1411,56.5421,1975900.0],["2020-10-29",56.598,57.1389,56.225,56.5141,1831500.0],["2020-10-30",55.9825,56.1784,54.6956,55.2271,1576200.0],["2020-11-02",55.6002,56.1038,54.4624,55.8613,1440400.0],["2020-11-03",56.3276,58.1274,56.2903,57.8663,947300.0],["2020-11-04",58.4539,59.7874,58.0249,58.8922,1102500.0],["2020-11-05",59.3585,60.7853,59.2186,60.5615,1041900.0],["2020-11-06",60.6454,60.7013,59.8434,60.1232,625100.0],["2020-11-09",60.6174,63.1447,60.1418,60.1884,1441100.0],["2020-11-10",60.0206,60.0485,58.3513,59.8434,1061600.0],["2020-11-11",60.8879,60.8879,59.7315,60.375,754500.0],["2020-11-12",60.5988,61.0464,59.5077,59.8154,669100.0],["2020-11-13",60.0392,60.748,59.9646,60.4589,809700.0],["2020-11-16",60.8133,61.8577,60.2817,61.6059,1115400.0],["2020-11-17",61.0371,62.7997,60.8412,62.7251,1301600.0],["2020-11-18",62.725,63.3219,62.324,62.9302,1836600.0],["2020-11-19",62.6691,64.068,62.5945,63.9654,1123800.0],["2020-11-20",63.5644,64.5809,63.4151,63.5644,1650000.0],["2020-11-23",63.6017,64.5715,63.4991,64.4783,501200.0],["2020-11-24",64.5436,65.2617,64.2731,65.0658,1016600.0],["2020-11-25",64.9446,65.2523,64.1612,64.3664,674100.0],["2020-11-27",64.3011,65.0472,64.3011,64.9259,311700.0],["2020-11-30",64.8605,64.9913,64.141,64.3746,1741000.0],["2020-12-01",64.7297,65.6174,63.9354,65.2063,1118600.0],["2020-12-02",64.982,65.7856,64.4867,65.4305,697500.0],["2020-12-03",65.5333,66.3276,65.0474,65.5987,644100.0],["2020-12-04",65.5146,66.9817,65.5146,66.4678,828200.0],["2020-12-07",66.2902,68.1965,66.066,68.0657,1404700.0],["2020-12-08",67.9722,69.1497,67.6826,68.4582,1163700.0],["2020-12-09",67.3555,68.2059,67.1873,67.5985,1022300.0],["2020-12-10",67.3835,67.8134,66.2435,67.4022,1210300.0],["2020-12-11",67.2807,67.5798,66.4864,66.7761,1005500.0],["2020-12-14",66.9163,67.7947,66.5986,66.8042,768600.0],["2020-12-15",68.8039,68.9441,66.8883,67.4676,907100.0],["2020-12-16",67.4676,67.6732,66.5145,66.6266,854100.0],["2020-12-17",66.9163,67.1499,66.1874,67.1312,966900.0],["2020-12-18",67.4209,67.4302,66.0286,66.5332,1663300.0],["2020-12-21",65.8791,66.7948,65.4772,66.636,804400.0],["2020-12-22",66.9256,67.8601,66.393,66.7761,652700.0],["2020-12-23",66.9817,67.4396,66.6827,66.7948,600600.0],["2020-12-24",66.9163,67.1125,66.6173,66.9911,160100.0],["2020-12-28",67.4209,68.0937,67.0845,67.6358,705100.0],["2020-12-29",68.1124,68.4021,67.0658,67.178,643000.0],["2020-12-30",67.1873,68.2339,66.4491,67.804,588600.0],["2020-12-31",68.3367,68.3367,67.0471,67.9816,750300.0],["2021-01-04",68.5796,69.0095,65.1782,66.1687,1318500.0],["2021-01-05",66.0192,66.963,65.1035,65.3651,887600.0],["2021-01-06",66.3463,66.7201,64.412,64.8418,1322300.0],["2021-01-07",65.2904,67.0658,65.1969,66.6547,1265300.0],["2021-01-08",67.0845,67.9442,66.636,67.1406,1186100.0],["2021-01-11",66.094,66.963,65.5333,66.1407,836000.0],["2021-01-12",66.1501,66.4958,65.309,65.8978,599300.0],["2021-01-13",66.0846,66.2435,64.1036,64.2905,630600.0],["2021-01-14",64.2531,65.1876,62.4122,62.4403,1124200.0],["2021-01-15",62.4403,62.8141,61.7955,62.0385,1210900.0],["2021-01-19",62.6832,62.9075,61.7955,62.6085,1472200.0],["2021-01-20",63.1224,64.7951,63.029,64.5802,1502900.0],["2021-01-21",64.5802,65.5427,62.7954,62.8234,851200.0],["2021-01-22",62.6085,63.1411,62.4029,63.0851,587700.0],["2021-01-25",63.1972,63.1972,61.2722,62.6178,837000.0],["2021-01-26",62.7673,63.085,61.7114,61.8142,762600.0],["2021-01-27",61.2629,61.9076,58.5716,59.3379,2015200.0],["2021-01-28",59.7771,60.7956,59.3379,60.1695,1445400.0],["2021-01-29",60.4592,60.4592,58.4128,58.7585,1203100.0],["2021-02-01",59.1416,60.0387,58.7679,59.5528,2121600.0],["2021-02-02",60.3471,61.5152,60.0387,61.132,873200.0],["2021-02-03",61.618,61.618,60.7956,61.1974,1345700.0],["2021-02-04",61.3843,64.3092,61.3843,64.2718,1948200.0],["2021-02-05",64.7484,65.3651,64.4213,64.8418,2765400.0],["2021-02-08",65.4772,65.4772,63.4775,64.4026,1342500.0],["2021-02-09",64.2438,64.5054,63.7672,64.2531,1183100.0],["2021-02-10",64.3839,64.8979,63.7765,63.898,1965300.0],["2021-02-11",62.4309,63.5429,61.1134,62.3468,2864100.0],["2021-02-12",62.4122,63.0009,61.5806,61.6927,785700.0],["2021-02-16",61.674,62.0011,60.3284,61.1134,3103500.0],["2021-02-17",60.6461,62.0011,60.4499,61.6647,1221700.0],["2021-02-18",61.4871,63.0383,61.0199,62.1693,1330100.0],["2021-02-19",62.3375,62.5244,61.6834,62.0852,1157100.0],["2021-02-22",61.5992,62.8234,61.104,62.5711,1333200.0],["2021-02-23",62.4123,63.3,61.1788,63.0383,2314000.0],["2021-02-24",62.5617,65.01,62.4309,64.4587,1676900.0],["2021-02-25",64.4774,64.9353,62.8141,63.0103,1491100.0],["2021-02-26",63.104,63.6472,61.9144,62.083,1462700.0],["2021-03-01",62.645,63.1414,61.624,62.7106,1605000.0],["2021-03-02",63.2445,63.2445,61.7645,62.4389,1589600.0],["2021-03-03",62.1111,62.4764,61.24,61.2681,1368200.0],["2021-03-04",61.0433,61.446,58.9451,59.9099,1206500.0],["2021-03-05",60.5094,61.8113,59.4509,61.7083,1716600.0],["2021-03-08",61.7551,63.0384,61.3898,61.4086,1877800.0],["2021-03-09",62.3172,63.0946,62.008,62.2422,1486600.0],["2021-03-10",62.9354,63.4974,62.2235,63.1133,1898800.0],["2021-03-11",63.3569,64.6401,63.0571,64.1156,1251000.0],["2021-03-12",63.8533,64.331,63.3475,64.0781,1556600.0],["2021-03-15",64.1062,64.9024,63.7503,64.893,1310700.0],["2021-03-16",65.2021,65.6798,64.4059,64.4434,1228300.0],["2021-03-17",63.9563,64.3029,62.8417,64.1811,1176800.0],["2021-03-18",63.8252,65.6049,63.7034,64.1437,1746800.0],["2021-03-19",64.1343,65.3333,63.7784,64.9679,1924200.0],["2021-03-22",65.4457,65.633,64.5652,64.6963,1523700.0],["2021-03-23",64.6963,65.3614,62.9354,63.0197,1357300.0],["2021-03-24",63.2726,64.1624,62.9635,63.0478,1419700.0],["2021-03-25",65.0991,65.0991,61.5397,62.6731,813900.0],["2021-03-26",62.6731,63.872,62.4108,63.8346,1000700.0],["2021-03-29",63.4505,64.5933,63.1039,64.4902,737700.0],["2021-03-30",64.3029,64.6027,64.0032,64.228,1301500.0],["2021-03-31",63.8439,66.0638,63.694,65.4456,1780300.0],["2021-04-01",65.8484,66.5978,65.2958,66.5135,1096300.0],["2021-04-05",66.7757,67.6468,66.5697,67.5906,785100.0],["2021-04-06",67.4876,68.0777,66.935,67.9934,1060300.0],["2021-04-07",67.778,68.059,67.1223,67.3565,828000.0],["2021-04-08",68.0215,68.5086,67.3658,67.7686,1355700.0],["2021-04-09",67.8997,67.984,67.3658,67.8435,1704400.0],["2021-04-12",67.6375,69.5858,67.6375,68.7147,1262900.0],["2021-04-13",68.5835,69.1361,67.3096,67.8623,841300.0],["2021-04-14",67.6937,68.8271,67.5532,68.0496,827600.0],["2021-04-15",68.1901,69.1174,68.1901,69.0331,1333300.0],["2021-04-16",69.2486,69.3984,67.5719,68.2932,983800.0],["2021-04-19",68.2838,68.4992,67.8154,68.0964,776400.0],["2021-04-20",67.6749,68.0496,66.4198,67.0286,805300.0],["2021-04-21",66.9163,67.8623,66.7102,67.1504,1056300.0],["2021-04-22",66.8132,67.6843,66.476,67.0567,839100.0],["2021-04-23",67.0474,68.2463,66.4666,67.8904,1178700.0],["2021-04-26",68.0215,68.8271,66.7476,67.4408,1315700.0],["2021-04-27",69.9698,71.1313,68.2276,70.2227,2514400.0],["2021-04-28",70.0635,70.5131,69.7731,69.9885,1104300.0],["2021-04-29",69.8387,70.0447,69.0425,69.923,1374000.0],["2021-04-30",69.1736,70.2976,68.9113,69.5202,1082100.0],["2021-05-03",69.7918,70.8128,69.2392,69.286,1135000.0],["2021-05-04",69.3329,69.4078,68.2651,68.5742,1652100.0],["2021-05-05",68.8458,69.1549,68.1901,68.2089,1243900.0],["2021-05-06",68.3306,68.6116,67.3378,68.6023,930600.0],["2021-05-07",68.6585,69.0144,68.2838,68.7053,990100.0],["2021-05-10",68.7053,69.6139,68.4149,68.6772,1055400.0],["2021-05-11",67.9653,68.8645,67.8529,68.4805,987300.0],["2021-05-12",67.9466,68.0683,67.0193,67.1879,1137900.0],["2021-05-13",67.6281,68.6491,67.1223,68.4524,908200.0],["2021-05-14",69.1268,69.8199,68.621,69.5577,1196100.0],["2021-05-17",69.0893,69.4546,68.6585,69.4172,894700.0],["2021-05-18",69.4359,69.8387,69.0612,69.0612,680500.0],["2021-05-19",68.3775,68.8926,67.6937,68.8364,811800.0],["2021-05-20",69.2017,69.9042,68.9676,69.6513,1559100.0],["2021-05-21",69.8293,69.9511,69.1174,69.1362,1179500.0],["2021-05-24",69.3329,70.0073,69.2767,69.7825,1263400.0],["2021-05-25",70.1571,70.3351,69.3235,69.5764,669800.0],["2021-05-26",69.3703,69.4734,68.6304,69.0519,705000.0],["2021-05-27",69.4827,69.7918,69.0519,69.3516,1337900.0],["2021-05-28",69.6332,69.8491,69.1169,69.3422,935000.0],["2021-06-01",70.3935,70.3935,69.1169,69.3891,1055100.0],["2021-06-02",69.4548,69.6614,68.441,68.5912,787400.0],["2021-06-03",68.441,68.5255,67.4085,68.2815,781600.0],["2021-06-04",68.6476,68.9292,68.3472,68.7414,708200.0],["2021-06-07",68.6006,68.7133,67.8685,67.906,555900.0],["2021-06-08",67.6995,68.4974,67.5868,68.15,776400.0],["2021-06-09",68.5162,68.9386,68.2252,68.5443,769500.0],["2021-06-10",68.9761,69.4924,68.5631,69.4079,799700.0],["2021-06-11",69.3328,69.5863,69.0043,69.3704,768400.0],["2021-06-14",69.4642,69.7646,69.0606,69.4548,747700.0],["2021-06-15",69.4548,69.4548,68.6569,69.0512,842300.0],["2021-06-16",69.1545,69.1639,67.8403,68.5631,889300.0],["2021-06-17",68.4504,68.4504,67.3709,67.906,995800.0],["2021-06-18",67.5211,67.859,67.2207,67.5962,1465800.0],["2021-06-21",67.4554,68.5255,67.2583,68.3753,707300.0],["2021-06-22",68.3003,68.7508,68.075,68.4223,1442400.0],["2021-06-23",68.5631,68.5725,67.7652,68.1688,721000.0],["2021-06-24",68.3284,68.61,67.7652,68.3472,669400.0],["2021-06-25",68.4692,69.3891,68.2251,69.0512,2062700.0],["2021-06-28",69.3985,69.5394,68.779,69.0231,859800.0],["2021-06-29",69.1357,69.483,68.7884,68.9104,657400.0],["2021-06-30",68.7602,69.0137,67.5587,67.6431,1062500.0],["2021-07-01",67.5962,69.0324,67.4178,68.7602,1129900.0],["2021-07-02",69.1357,69.2014,68.6288,69.0794,495800.0],["2021-07-06",69.0512,69.3797,68.3472,68.9198,836500.0],["2021-07-07",69.2014,69.3234,68.2909,68.8729,657900.0],["2021-07-08",67.9905,68.7602,67.7276,68.1876,655500.0],["2021-07-09",68.4317,69.0981,68.319,69.0418,424600.0],["2021-07-12",69.1451,69.1451,68.5537,68.9292,309300.0],["2021-07-13",68.9104,69.0981,68.5819,68.657,418800.0],["2021-07-14",68.8259,69.7459,68.7414,69.3798,617100.0],["2021-07-15",69.3798,69.7646,69.0512,69.4455,669400.0],["2021-07-16",69.6895,70.0181,69.1075,69.192,586800.0],["2021-07-19",68.657,69.0982,67.2583,67.4085,755700.0],["2021-07-20",67.6056,69.5956,67.4554,69.2389,942400.0],["2021-07-21",69.5863,69.896,69.023,69.7459,1153500.0],["2021-07-22",69.7646,70.6001,69.7177,70.4874,907200.0],["2021-07-23",70.7972,71.3886,70.5156,71.06,1176600.0],["2021-07-26",70.8817,70.9568,70.2715,70.7878,772600.0],["2021-07-27",70.8347,70.9662,69.7552,70.4311,1460200.0],["2021-07-28",70.5907,70.9286,69.9242,70.4029,982300.0],["2021-07-29",72.515,74.8243,72.515,74.0545,1881800.0],["2021-07-30",73.8011,74.6835,73.4913,73.5852,880000.0],["2021-08-02",73.3974,74.4769,72.2053,72.3367,1345900.0],["2021-08-03",72.0926,72.5432,71.1164,71.8392,924400.0],["2021-08-04",74.0639,74.0639,71.3604,71.7077,730400.0],["2021-08-05",71.7077,71.9424,71.2384,71.6796,609800.0],["2021-08-06",71.811,72.7122,71.4449,72.1114,759700.0],["2021-08-09",72.0832,72.8154,71.811,72.3554,873100.0],["2021-08-10",72.3836,73.2191,72.102,72.8436,931000.0],["2021-08-11",72.8717,73.0595,72.3648,72.5901,864500.0],["2021-08-12",72.5902,72.7216,71.7547,72.5714,793100.0],["2021-08-13",72.7497,72.7685,72.3273,72.4681,811400.0],["2021-08-16",72.2334,72.3648,71.5763,71.7171,1224300.0],["2021-08-17",71.2572,71.811,70.8066,71.3417,1293600.0],["2021-08-18",70.938,72.0738,70.938,71.6702,1569700.0],["2021-08-19",71.2947,71.4355,70.2621,70.4405,1240100.0],["2021-08-20",70.816,71.06,70.187,70.9005,1418400.0],["2021-08-23",70.8254,71.8673,70.5062,71.7641,1524400.0],["2021-08-24",71.9049,72.4963,71.8016,72.224,1544200.0],["2021-08-25",72.224,72.3273,71.2666,71.2947,1129800.0],["2021-08-26",71.229,71.6045,70.4781,71.2853,896900.0],["2021-08-27",71.2853,71.98,71.0882,71.5669,1051700.0],["2021-08-30",71.7734,71.811,71.1257,71.3135,1203300.0],["2021-08-31",71.6804,71.6992,71.0313,71.1724,1147100.0],["2021-09-01",71.3511,71.5675,71.0595,71.2006,883700.0],["2021-09-02",71.1818,71.3417,70.0718,70.3258,1077600.0],["2021-09-03",70.401,70.401,69.545,69.6108,957800.0],["2021-09-07",69.4133,69.498,68.8771,68.9806,1932800.0],["2021-09-08",68.2657,69.2628,68.228,69.0558,1640600.0],["2021-09-09",68.9712,69.545,68.6984,68.9147,864800.0],["2021-09-10",69.2064,69.5826,67.4379,67.5978,974800.0],["2021-09-13",67.8518,68.228,67.3626,67.7671,842900.0],["2021-09-14",68.1152,68.1152,67.0616,67.1086,979600.0],["2021-09-15",67.024,67.4097,66.4596,67.1557,1470100.0],["2021-09-16",67.0052,67.1274,66.4972,66.8546,1216500.0],["2021-09-17",66.7229,66.9205,65.9139,66.1773,2058700.0],["2021-09-20",65.2837,65.754,64.5876,65.2367,1252500.0],["2021-09-21",65.4248,65.4436,64.1078,64.7757,3002200.0],["2021-09-22",65.3025,65.6694,64.7945,65.3025,839800.0],["2021-09-23",65.2931,66.6195,65.2931,66.1585,1072200.0],["2021-09-24",66.1303,66.7323,65.8481,66.6195,722900.0],["2021-09-27",66.5254,66.6477,66.0833,66.3279,817600.0],["2021-09-28",65.7822,65.9892,65.1896,65.2178,906300.0],["2021-09-29",65.2837,66.7606,65.2272,65.8293,695100.0],["2021-09-30",66.1303,66.3372,65.2743,65.2837,1043000.0],["2021-10-01",65.5847,66.3655,65.1426,66.1021,1045500.0],["2021-10-04",65.8763,66.0174,65.1332,65.6035,855100.0],["2021-10-05",65.66,66.1021,65.4718,65.6882,927100.0],["2021-10-06",65.1143,65.9798,65.1143,65.8951,802100.0],["2021-10-07",66.3843,67.3156,66.2055,66.3655,955600.0],["2021-10-08",66.5912,67.5225,66.5818,67.071,952600.0],["2021-10-11",66.9393,67.6636,66.4878,66.4878,526100.0],["2021-10-12",66.7888,67.2121,66.4878,66.7606,668000.0],["2021-10-13",67.0145,67.3814,65.961,66.5254,1074500.0],["2021-10-14",66.9393,67.5413,66.77,67.3344,844000.0],["2021-10-15",67.6918,68.3315,67.372,68.1058,1297600.0],["2021-10-18",67.9552,68.7078,67.72,68.4162,889500.0],["2021-10-19",68.8771,69.3663,68.6608,69.0558,814700.0],["2021-10-20",69.1781,69.7425,69.1123,69.4792,999700.0],["2021-10-21",69.4603,70.1565,69.1969,69.9965,977600.0],["2021-10-22",69.8648,70.6174,69.8648,70.0812,582400.0],["2021-10-25",70.3352,70.7303,69.9589,70.5421,1060200.0],["2021-10-26",70.8996,71.0971,70.2975,70.7773,1031000.0],["2021-10-27",70.8808,70.9748,70.0436,70.2035,2729100.0],["2021-10-28",70.5421,71.3982,70.4292,71.1912,1646000.0],["2021-10-29",73.3266,74.8505,71.6239,74.7564,2029100.0],["2021-11-01",74.7564,74.9916,73.0255,73.8533,1531800.0],["2021-11-02",73.5994,73.9662,72.6869,73.6464,1306500.0],["2021-11-03",73.3736,73.9662,72.9597,73.3736,1122000.0],["2021-11-04",73.3736,74.0509,73.0632,73.2137,1369300.0],["2021-11-05",73.5335,73.9568,73.0067,73.2043,2189500.0],["2021-11-08",73.2983,74.2578,73.1384,74.0133,1736800.0],["2021-11-09",73.9098,74.5495,73.7687,74.4836,1587500.0],["2021-11-10",74.3331,74.7376,74.0133,74.4554,1253800.0],["2021-11-11",74.446,74.7,73.9662,74.0979,800400.0],["2021-11-12",74.145,74.4648,73.8063,74.192,1001300.0],["2021-11-15",74.5024,74.747,73.9004,74.1638,1424600.0],["2021-11-16",74.0509,74.4178,73.5335,73.9286,1691100.0],["2021-11-17",74.3801,74.6906,73.7687,74.5401,1457900.0],["2021-11-18",74.5024,74.6247,73.938,74.3989,1555500.0],["2021-11-19",74.6717,75.7723,74.493,75.3773,2006300.0],["2021-11-22",75.3773,75.4431,74.2673,74.9257,1463300.0],["2021-11-23",74.7094,75.0198,74.1732,74.8035,989100.0],["2021-11-24",74.1073,75.1891,74.1073,75.1609,989200.0],["2021-11-26",74.6153,75.0857,73.7781,74.0791,854800.0],["2021-11-29",74.6341,74.6717,73.6652,73.8251,1318800.0],["2021-11-30",73.8251,74.5042,71.8824,71.9861,2438500.0],["2021-12-01",72.948,73.1461,69.7698,69.8358,2148000.0],["2021-12-02",69.7132,72.0521,69.7132,71.6371,1444800.0],["2021-12-03",71.6466,72.0615,70.0905,70.7601,1412600.0],["2021-12-06",70.977,72.5519,70.977,72.1558,1213900.0],["2021-12-07",73.0612,74.4853,72.4671,73.9854,1243700.0],["2021-12-08",74.1269,74.2778,73.429,73.5422,866400.0],["2021-12-09",73.6176,74.042,73.1932,73.4196,740300.0],["2021-12-10",73.712,74.0986,73.2498,73.6554,886800.0],["2021-12-13",73.6365,74.0703,73.2404,73.712,1034800.0],["2021-12-14",75.2115,75.2586,73.2687,73.976,1698600.0],["2021-12-15",73.7497,75.6453,73.5328,75.5321,1614000.0],["2021-12-16",75.617,76.3809,75.2586,75.3624,1019400.0],["2021-12-17",74.9474,76.4375,74.2024,75.4095,2346900.0],["2021-12-20",74.2778,74.655,72.9763,73.9854,985300.0],["2021-12-21",74.5513,76.428,74.5513,76.3055,1146200.0],["2021-12-22",76.0037,76.8241,75.7585,76.7676,934600.0],["2021-12-23",76.9185,77.5126,76.7487,77.0128,661500.0],["2021-12-27",77.258,77.7201,76.7204,77.6446,595100.0],["2021-12-28",78.1351,78.5029,77.8427,78.2671,530500.0],["2021-12-29",78.0879,78.5406,77.8238,78.2199,435900.0],["2021-12-30",78.3897,78.484,77.5126,77.5409,551700.0],["2021-12-31",77.5032,77.7295,77.0977,77.3146,669900.0],["2022-01-03",77.3617,78.2577,77.1731,77.9936,1009900.0],["2022-01-04",78.5029,78.7952,77.6069,78.2388,1446700.0],["2022-01-05",78.2388,79.031,77.4277,77.5786,1382600.0],["2022-01-06",77.1731,78.5123,76.9373,78.2294,1019100.0],["2022-01-07",78.7858,79.5969,78.2105,78.2388,1038700.0],["2022-01-10",77.5314,78.0501,76.5978,77.9087,999500.0],["2022-01-11",78.1067,78.7292,77.3711,78.7292,827200.0],["2022-01-12",79.031,79.6346,78.6915,79.4459,808500.0],["2022-01-13",79.578,80.0212,78.0313,78.3048,1033500.0],["2022-01-14",77.8333,78.8329,77.5692,78.7575,851400.0],["2022-01-18",77.9841,78.3802,77.6635,77.9653,851900.0],["2022-01-19",77.8899,78.5877,77.1165,77.1825,1277000.0],["2022-01-20",74.9945,78.0879,74.9945,76.4752,1574600.0],["2022-01-21",76.296,76.7393,74.7211,74.9946,1190400.0],["2022-01-24",74.0137,74.6456,71.9295,74.4193,2458900.0],["2022-01-25",73.7308,74.0137,72.1559,72.7877,1667300.0],["2022-01-26",73.7025,74.1081,71.3542,72.0427,1237000.0],["2022-01-27",72.4765,73.4667,71.656,72.0615,1013200.0],["2022-01-28",72.0332,73.5328,71.4674,73.495,989900.0],["2022-01-31",73.495,75.3906,73.3724,75.3246,1233800.0],["2022-02-01",75.3529,75.9094,74.8342,75.6359,1033700.0],["2022-02-02",76.0697,77.1825,75.551,77.0882,987600.0],["2022-02-03",76.2111,76.7393,75.2209,75.3812,1072600.0],["2022-02-04",75.07,76.1734,74.2872,75.7679,818000.0],["2022-02-07",75.7679,76.032,75.0229,75.2303,1019300.0],["2022-02-08",75.0134,76.2866,74.7776,76.1357,876300.0],["2022-02-09",76.7864,77.7672,76.5884,77.7295,966800.0],["2022-02-10",76.5129,77.5409,75.7019,75.9093,1266800.0],["2022-02-11",73.1932,74.6833,71.9861,72.071,3260600.0],["2022-02-14",72.071,72.5991,70.3546,70.8638,1674200.0],["2022-02-15",71.5994,72.1841,70.8355,72.0521,2055000.0],["2022-02-16",71.6277,72.2124,71.0147,71.9295,1092900.0],["2022-02-17",71.2599,71.5617,70.43,70.4394,1147100.0],["2022-02-18",70.5526,70.7318,69.3643,69.7132,1357400.0],["2022-02-22",68.9776,70.496,68.9776,69.9867,1684500.0],["2022-02-23",70.5809,70.8638,69.1757,69.2323,1651900.0],["2022-02-24",67.4781,70.0528,67.0726,69.8736,1310000.0],["2022-02-25",69.8736,71.2976,69.5812,71.2693,1005100.0],["2022-02-28",69.7091,71.1086,69.6429,70.8911,1334800.0],["2022-03-01",70.91,71.449,70.0495,70.3332,1918400.0],["2022-03-02",70.4845,72.2055,70.3332,71.8934,1018900.0],["2022-03-03",72.2528,72.4986,71.4112,72.2244,922400.0],["2022-03-04",71.676,71.9029,70.6453,71.553,1234500.0],["2022-03-07",71.3639,71.8367,67.8936,67.9787,1227500.0],["2022-03-08",67.7801,69.8699,67.5059,68.3569,1445100.0],["2022-03-09",69.8699,71.2599,69.3782,70.9857,1459800.0],["2022-03-10",70.0401,70.7776,69.7091,70.702,1473300.0],["2022-03-11",71.0235,71.8178,70.5507,70.8817,2067700.0],["2022-03-14",71.2221,72.527,70.5885,72.0447,1924600.0],["2022-03-15",72.631,73.0849,71.1086,72.5837,1293500.0],["2022-03-16",72.7918,73.6806,71.2599,73.2646,1452100.0],["2022-03-17",73.2835,74.1818,72.8579,74.1723,924800.0],["2022-03-18",73.1984,74.6546,72.7634,74.6168,1591400.0],["2022-03-21",74.6167,74.7586,73.5009,74.0399,888100.0],["2022-03-22",74.2291,74.7019,73.8225,74.2196,1090600.0],["2022-03-23",73.9076,74.0872,72.4419,72.5081,795300.0],["2022-03-24",72.527,73.17,72.3946,72.6216,610200.0],["2022-03-25",72.6972,73.0092,72.1204,72.839,971600.0],["2022-03-28",72.7445,73.2456,72.3095,73.1795,936100.0],["2022-03-29",74.0116,74.6073,73.4631,74.3709,1020600.0],["2022-03-30",73.8603,73.9548,71.3261,71.8367,865000.0],["2022-03-31",72.0069,72.3568,70.9006,70.9384,986800.0],["2022-04-01",71.4868,71.7421,70.4656,71.0424,847800.0],["2022-04-04",70.9289,71.7421,70.7682,71.3639,738400.0],["2022-04-05",71.0897,71.4396,69.8226,70.0212,843300.0],["2022-04-06",69.3025,70.3238,68.8486,69.7848,926800.0],["2022-04-07",69.2552,69.7186,68.6406,69.0756,977700.0],["2022-04-08",68.9337,69.2552,68.3002,69.085,808600.0],["2022-04-11",69.0377,69.4633,68.4137,68.4609,618900.0],["2022-04-12",68.8014,69.3309,67.0142,67.1276,1114600.0],["2022-04-13",66.9669,67.5815,66.7494,67.2789,1023500.0],["2022-04-14",67.4681,67.7139,66.948,67.2127,857900.0],["2022-04-18",67.052,67.2317,66.4468,66.8251,839800.0],["2022-04-19",66.617,67.922,66.5981,67.8936,767200.0],["2022-04-20",68.3758,69.1512,67.6194,68.5744,1085700.0],["2022-04-21",69.1607,69.2742,67.1371,67.2979,841400.0],["2022-04-22",67.3073,67.3073,64.915,64.9528,920300.0],["2022-04-25",64.584,65.1703,63.8464,65.1419,1975800.0],["2022-04-26",64.9622,65.1986,63.0711,63.2791,2504900.0],["2022-04-27",63.6573,64.9906,63.5344,64.2341,1808300.0],["2022-04-28",64.5935,65.662,64.2341,65.2837,1216400.0],["2022-04-29",61.057,62.986,60.2154,61.1421,3654500.0],["2022-05-02",60.9151,61.6905,60.0924,61.2177,2320700.0],["2022-05-03",61.2271,62.4848,61.0191,62.0971,1515200.0],["2022-05-04",61.7567,62.7779,60.7165,62.6644,1085200.0],["2022-05-05",61.9363,62.1349,59.2981,59.7047,1367300.0],["2022-05-06",59.4589,60.187,58.5133,59.005,2073200.0],["2022-05-09",58.1161,58.2958,56.8491,57.0854,1601900.0],["2022-05-10",57.9743,58.2013,55.9602,57.0003,1697600.0],["2022-05-11",56.8207,57.7285,55.1375,56.1115,1387600.0],["2022-05-12",55.5725,56.5275,55.3456,56.1493,1290100.0],["2022-05-13",56.6127,57.388,56.2344,56.5654,1239100.0],["2022-05-16",56.0737,56.6788,55.5441,56.2628,818900.0],["2022-05-17",57.3313,58.362,57.1895,58.2958,1572800.0],["2022-05-18",57.2746,57.6528,55.998,56.0547,1987900.0],["2022-05-19",55.9507,57.2367,55.4401,56.7356,1573500.0],["2022-05-20",57.4164,58.7497,56.9247,58.6835,2926400.0],["2022-05-23",59.1468,59.336,58.2864,58.6362,1646200.0],["2022-05-24",58.1351,58.9294,57.1706,58.6362,1266200.0],["2022-05-25",58.362,59.4116,58.0594,58.9766,1803100.0],["2022-05-26",58.9766,60.4045,58.9766,60.3099,1321500.0],["2022-05-27",60.4234,61.3406,60.1303,61.2366,1056300.0],["2022-05-31",61.0279,61.322,60.4588,60.6959,1756000.0],["2022-06-01",61.1228,61.7583,60.677,61.1133,1984100.0],["2022-06-02",61.2935,62.5266,60.9995,62.1472,1118200.0],["2022-06-03",61.6445,61.9954,60.7908,61.1607,986300.0],["2022-06-06",61.616,61.7678,60.4873,60.6865,1587800.0],["2022-06-07",59.9656,61.2651,59.9656,61.1702,974800.0],["2022-06-08",60.9236,61.1797,60.1553,60.2312,1038500.0],["2022-06-09",59.8518,60.2217,58.9222,59.0645,1927400.0],["2022-06-10",58.0685,58.2582,57.2338,57.3951,979200.0],["2022-06-13",56.3233,56.4561,54.7013,54.8056,1917100.0],["2022-06-14",55.0712,55.9628,53.7812,54.1227,1423300.0],["2022-06-15",54.3124,55.498,53.6484,54.6254,2759100.0],["2022-06-16",53.3923,53.4018,51.7798,52.3774,4442100.0],["2022-06-17",52.4533,53.4208,51.9411,53.2216,3535000.0],["2022-06-21",54.0658,54.6539,53.6864,53.7243,2222600.0],["2022-06-22",53.3639,54.7203,53.3639,53.9994,2130400.0],["2022-06-23",54.2934,54.9953,54.1037,54.853,1248500.0],["2022-06-24",55.2514,57.6133,55.1376,57.5374,2391400.0],["2022-06-27",57.4141,57.9263,57.0347,57.3097,1290700.0],["2022-06-28",58.0021,58.116,56.1051,56.1336,1471400.0],["2022-06-29",56.3802,56.3802,55.1755,55.6308,912700.0],["2022-06-30",55.0143,55.6593,54.227,55.0807,1449400.0],["2022-07-01",54.9479,55.9344,54.7867,55.8016,808400.0],["2022-07-05",54.7013,56.2094,53.6958,56.1905,827500.0],["2022-07-06",56.2474,56.8449,55.555,55.8585,1022600.0],["2022-07-07",55.9059,56.1905,55.5929,56.1051,852800.0],["2022-07-08",56.0292,56.9683,55.849,56.8829,1280600.0],["2022-07-11",56.6363,56.8165,55.868,55.9059,803900.0],["2022-07-12",55.8205,56.3233,54.9764,55.3273,931800.0],["2022-07-13",54.3029,55.2894,54.1511,55.1186,1292500.0],["2022-07-14",54.5495,55.0427,53.9804,54.9858,1183400.0],["2022-07-15",55.7162,56.2379,55.3937,56.181,1504300.0],["2022-07-18",56.3517,56.8165,55.3368,55.536,924200.0],["2022-07-19",56.0956,57.7271,56.0956,57.6133,1824700.0],["2022-07-20",57.7271,57.9358,57.3572,57.9168,1384600.0],["2022-07-21",58.116,59.2826,57.9357,59.2826,930500.0],["2022-07-22",59.1688,59.9751,59.1688,59.5577,876200.0],["2022-07-25",59.6431,59.6431,58.4859,58.7799,1099900.0],["2022-07-26",58.5713,58.6092,57.7745,58.0211,971800.0],["2022-07-27",57.9832,58.6946,57.5943,58.3626,3124100.0],["2022-07-28",56.8924,56.8924,54.3503,54.6254,3583100.0],["2022-07-29",54.8341,56.1715,53.895,56.1241,3407000.0],["2022-08-01",56.2,56.5509,54.9953,56.0292,1872700.0],["2022-08-02",56.6458,58.0021,56.494,57.5563,1921300.0],["2022-08-03",58.0496,58.4954,57.5943,58.2772,1401600.0],["2022-08-04",58.3815,58.3815,57.6038,57.6986,889000.0],["2022-08-05",57.1864,57.7366,56.7596,57.5469,1125200.0],["2022-08-08",57.7271,58.1634,57.2338,57.3382,922800.0],["2022-08-09",57.3951,57.6796,56.6363,57.452,1303100.0],["2022-08-10",58.3531,59.4629,58.2488,59.1783,1274200.0],["2022-08-11",59.6431,60.032,58.9412,59.1024,1872200.0],["2022-08-12",59.5293,59.5862,58.8843,59.4818,1099400.0],["2022-08-15",59.2068,59.5957,58.704,59.4629,1326200.0],["2022-08-16",59.0171,59.3585,58.8463,59.2826,1142800.0],["2022-08-17",58.6661,59.074,58.2298,58.3246,1182500.0],["2022-08-18",58.1539,58.6187,57.7935,58.391,1200800.0],["2022-08-19",58.0116,58.0496,57.471,57.9263,959000.0],["2022-08-22",57.139,57.8219,56.1146,56.2094,1111800.0],["2022-08-23",56.4181,56.5319,55.6214,55.7257,2368500.0],["2022-08-24",55.517,55.8869,55.2609,55.3083,701600.0],["2022-08-25",55.6024,56.0292,55.2799,55.9439,1041500.0],["2022-08-26",56.1336,56.1336,54.2175,54.2175,1212900.0],["2022-08-29",54.0184,54.4926,53.5915,54.0753,915700.0],["2022-08-30",54.1227,54.3598,53.2975,53.4492,1279800.0],["2022-08-31",53.7729,53.9633,53.0399,53.078,1405300.0],["2022-09-01",52.6211,53.2874,52.3355,53.2208,1261100.0],["2022-09-02",53.4588,53.6777,52.4688,52.8495,1569900.0],["2022-09-06",52.8495,53.1351,51.9452,52.1642,1745300.0],["2022-09-07",52.1451,53.4016,52.0499,53.2113,1347800.0],["2022-09-08",52.7734,54.0013,52.3736,53.9728,1198100.0],["2022-09-09",54.2488,54.839,53.9728,54.5439,2192300.0],["2022-09-12",54.7248,55.2483,54.5439,54.6772,1112700.0],["2022-09-13",53.3064,53.3636,51.7073,52.0119,1609400.0],["2022-09-14",51.9357,52.0119,51.0029,51.3265,1444100.0],["2022-09-15",50.9077,52.1261,50.4983,50.9933,3414600.0],["2022-09-16",50.5269,50.5935,49.6892,50.4983,1944600.0],["2022-09-19",49.9843,50.4127,49.6131,50.1842,1534800.0],["2022-09-20",49.6797,50.0224,49.2799,49.7749,1426400.0],["2022-09-21",49.9462,50.565,49.299,49.318,1149200.0],["2022-09-22",49.2418,49.4227,48.4803,48.6041,1294000.0],["2022-09-23",48.1186,48.2804,46.5003,47.1,1856600.0],["2022-09-26",47.081,47.2809,46.3481,46.3671,1542700.0],["2022-09-27",46.7098,46.8621,45.2819,45.6056,1713800.0],["2022-09-28",45.9197,46.5289,45.5675,46.2814,2450300.0],["2022-09-29",45.8721,46.2243,45.5009,46.1672,1715100.0],["2022-09-30",46.567,46.6336,45.4152,45.4533,1792600.0],["2022-10-03",45.9387,47.3571,45.4057,47.081,1448500.0],["2022-10-04",47.595,48.8896,47.595,48.8135,1653100.0],["2022-10-05",48.3946,49.5274,48.2994,49.1942,1590000.0],["2022-10-06",48.9087,49.2133,48.1281,48.1852,1076500.0],["2022-10-07",47.6426,47.9948,45.9578,46.3005,1468900.0],["2022-10-10",46.2624,46.567,44.8631,45.1582,1232300.0],["2022-10-11",45.2534,45.3962,44.4919,44.6917,1348500.0],["2022-10-12",44.5585,44.6632,44.0635,44.2253,1306000.0],["2022-10-13",43.2544,45.7674,43.0735,45.5294,1091400.0],["2022-10-14",45.8436,46.329,44.7965,44.8345,984600.0],["2022-10-17",45.8245,46.7574,45.8245,46.6527,1461800.0],["2022-10-18",47.5855,47.8045,46.5099,46.9953,1302200.0],["2022-10-19",46.586,47.0715,46.0054,46.0815,965100.0],["2022-10-20",46.2719,46.7859,44.7774,45.0344,1185200.0],["2022-10-21",45.0154,45.9292,44.5394,45.7198,1096600.0],["2022-10-24",46.1291,46.3576,45.4057,46.0339,1203000.0],["2022-10-25",46.2814,47.2904,46.2814,47.1952,1569600.0],["2022-10-26",46.7193,47.6236,46.7193,47.0049,1351600.0],["2022-10-27",47.1001,47.5284,46.567,47.0429,5016700.0],["2022-10-28",47.8997,48.8611,46.7098,48.842,2486500.0],["2022-10-31",48.4422,49.7083,48.3947,48.9468,1846200.0],["2022-11-01",49.3085,49.5369,48.3661,48.9277,892600.0],["2022-11-02",48.6517,48.7373,46.8145,46.9953,3187200.0],["2022-11-03",46.2243,46.4147,45.6056,45.9387,1439700.0],["2022-11-04",46.2434,46.9573,45.6912,46.6241,1104000.0],["2022-11-07",46.9002,47.5284,46.3576,47.2048,1713500.0],["2022-11-08",47.1762,47.8711,46.7003,47.1952,1265600.0],["2022-11-09",46.7193,47.3285,46.1672,46.9478,1101600.0],["2022-11-10",48.8991,50.0129,48.8325,49.5845,1770100.0],["2022-11-11",49.7939,50.9838,49.7939,50.9362,1435100.0],["2022-11-14",50.4793,50.7458,49.832,50.0605,1402800.0],["2022-11-15",50.7458,51.1742,50.0509,50.7839,3077000.0],["2022-11-16",50.5174,51.0504,49.7083,49.9082,1249700.0],["2022-11-17",49.2989,49.4893,48.7278,49.1562,750100.0],["2022-11-18",49.9367,50.2508,49.2228,49.7083,971100.0],["2022-11-21",49.5179,49.6036,48.3471,48.6231,1254900.0],["2022-11-22",48.9467,48.9848,47.595,48.9277,3569800.0],["2022-11-23",48.8706,49.813,48.7564,49.5274,796900.0],["2022-11-25",49.2894,50.2604,49.1371,49.8986,415900.0],["2022-11-28",49.337,50.1081,49.0895,49.1942,2040200.0],["2022-11-29",49.0229,49.2038,47.8806,49.1466,1499600.0],["2022-11-30",49.0606,51.4019,48.8886,51.3732,2123800.0],["2022-12-01",51.6025,52.3861,51.0196,51.7172,1692800.0],["2022-12-02",51.0196,51.5357,50.819,51.1152,1030600.0],["2022-12-05",50.5609,50.7425,49.5002,49.9685,1620400.0],["2022-12-06",49.9494,50.1405,48.0955,48.4491,1301000.0],["2022-12-07",48.4491,48.5828,48.105,48.2293,1324800.0],["2022-12-08",48.2484,49.29,47.8375,48.2866,1646100.0],["2022-12-09",48.2197,49.7678,47.9235,49.4429,1608100.0],["2022-12-12",49.4524,50.408,49.0415,50.3985,1586700.0],["2022-12-13",52.0421,52.4052,50.8189,51.1343,1835000.0],["2022-12-14",50.8667,51.2872,50.1596,50.3411,1381000.0],["2022-12-15",49.5576,49.6627,48.5351,48.602,2175100.0],["2022-12-16",48.105,48.5733,47.6846,48.4299,2493000.0],["2022-12-19",48.5733,48.7071,47.503,47.7228,1662700.0],["2022-12-20",47.5986,48.6306,47.5699,48.4108,1341800.0],["2022-12-21",48.4682,49.3187,48.4682,49.0702,1349500.0],["2022-12-22",48.6497,49.2995,48.019,49.2709,1938400.0],["2022-12-23",49.032,49.3187,48.7071,49.032,739700.0],["2022-12-27",48.9269,49.6531,48.6306,49.462,769700.0],["2022-12-28",49.548,49.6244,48.4299,48.4299,695200.0],["2022-12-29",48.7166,50.3029,48.5924,50.1118,980400.0],["2022-12-30",49.5002,49.7869,49.1658,49.7487,811500.0],["2023-01-03",50.3698,50.9432,49.4524,50.1309,1133200.0],["2023-01-04",50.5227,51.3732,50.3316,51.0101,950900.0],["2023-01-05",50.5418,50.5609,49.634,49.7869,863000.0],["2023-01-06",50.3029,51.2872,49.634,51.0292,816100.0],["2023-01-09",51.5548,52.8926,51.3541,52.1377,1703600.0],["2023-01-10",51.8701,52.1472,50.9336,51.0005,821500.0],["2023-01-11",51.0483,51.8892,51.0483,51.8605,980000.0],["2023-01-12",52.3957,53.3226,52.0421,53.0551,1345400.0],["2023-01-13",52.7015,53.5615,52.6059,53.1984,1180800.0],["2023-01-17",53.1984,54.3069,53.1315,54.154,1498700.0],["2023-01-18",54.3069,54.6031,53.0551,53.466,2638100.0],["2023-01-19",53.0551,54.2973,53.0551,53.1219,2688000.0],["2023-01-20",53.208,53.8482,52.711,53.7718,3363000.0],["2023-01-23",54.0967,56.2086,54.0776,55.9505,1830900.0],["2023-01-24",55.6734,55.9983,54.9185,55.0236,1039000.0],["2023-01-25",54.24,55.3867,54.24,55.3485,859200.0],["2023-01-26",55.683,55.941,54.9758,55.7499,822500.0],["2023-01-27",55.7308,57.4604,55.6543,57.0017,1347100.0],["2023-01-30",56.543,56.9444,56.1225,56.3041,945500.0],["2023-01-31",56.4761,57.7184,56.1608,57.6706,1285100.0],["2023-02-01",57.6706,59.1709,57.0399,58.8651,1283400.0],["2023-02-02",59.362,60.5661,59.2474,59.7156,1475900.0],["2023-02-03",58.7887,59.4576,58.6358,58.8842,1575300.0],["2023-02-06",58.1389,58.4829,57.6228,57.9955,843100.0],["2023-02-07",57.9669,59.19,57.5655,58.9034,1517900.0],["2023-02-08",60.8337,61.0343,59.1136,60.9101,2262200.0],["2023-02-09",61.4453,61.6555,60.0883,60.1361,1772400.0],["2023-02-10",59.6774,59.9258,59.0085,59.4958,1504100.0],["2023-02-13",59.2665,59.8781,59.1996,59.6583,1251900.0],["2023-02-14",59.3334,60.031,59.0849,59.6869,1264400.0],["2023-02-15",59.3907,60.2316,59.0945,60.1934,1244900.0],["2023-02-16",59.2665,59.9067,59.1422,59.5532,993200.0],["2023-02-17",59.1136,59.3811,58.6836,58.9989,1242700.0],["2023-02-21",58.2535,58.4924,57.4222,57.4317,949100.0],["2023-02-22",57.5082,57.9191,57.0017,57.2406,1222900.0],["2023-02-23",57.3744,57.9,57.0686,57.7853,2207800.0],["2023-02-24",57.0208,57.3266,56.5717,57.2788,1292500.0],["2023-02-27",57.5751,57.6037,56.5908,56.8297,1116900.0],["2023-02-28",56.6571,56.9447,56.0147,56.2832,2048400.0],["2023-03-01",56.1297,56.4845,55.89,56.3023,1317900.0],["2023-03-02",56.1202,56.7817,55.9284,56.7338,1092400.0],["2023-03-03",56.9927,57.2995,56.4845,57.079,1102300.0],["2023-03-06",57.2036,57.6543,56.6379,56.8201,1057800.0],["2023-03-07",56.753,56.8009,55.5544,55.7462,1407700.0],["2023-03-08",55.7079,56.3023,55.6503,56.101,1057900.0],["2023-03-09",56.2832,56.705,54.749,54.8257,1190000.0],["2023-03-10",54.6532,54.8257,52.841,52.9848,1481100.0],["2023-03-13",52.4095,52.7163,51.5465,52.1027,1402400.0],["2023-03-14",52.9177,53.5409,52.1123,52.6204,1559400.0],["2023-03-15",52.3903,52.5246,51.0192,51.6041,1253200.0],["2023-03-16",51.2781,53.0903,51.1534,52.9656,1353300.0],["2023-03-17",52.8889,52.8889,51.537,51.652,1729100.0],["2023-03-20",51.9876,52.6108,51.9876,52.2561,1656600.0],["2023-03-21",52.6876,53.4738,52.4958,53.3683,1689000.0],["2023-03-22",53.4067,53.4834,51.9972,52.026,1428800.0],["2023-03-23",52.2657,52.7451,51.4219,51.7095,1873600.0],["2023-03-24",51.2493,51.7383,50.7507,51.7,874400.0],["2023-03-27",52.1314,52.4862,51.8054,52.1794,1068000.0],["2023-03-28",51.8725,52.3136,51.5465,52.1698,879300.0],["2023-03-29",52.6108,53.0903,52.3711,52.9177,843200.0],["2023-03-30",53.5984,53.6656,53.0999,53.2053,941700.0],["2023-03-31",53.2916,54.2409,53.1094,54.145,644500.0],["2023-04-03",54.2121,54.3847,53.819,54.2025,947800.0],["2023-04-04",54.471,54.6532,53.0327,53.4546,1299300.0],["2023-04-05",53.33,53.4258,52.7738,52.9177,905000.0],["2023-04-06",52.9273,53.9916,52.7547,53.9724,871600.0],["2023-04-10",53.5793,53.9436,53.3012,53.8861,842400.0],["2023-04-11",54.1642,55.5161,53.9916,55.0175,1971900.0],["2023-04-12",55.449,55.6503,54.8641,54.8833,1089800.0],["2023-04-13",54.9408,55.564,54.8449,55.1709,1180500.0],["2023-04-14",55.2093,55.5545,54.634,55.1134,734800.0],["2023-04-17",55.1134,55.4202,54.6244,55.3723,593700.0],["2023-04-18",55.6407,55.8229,55.123,55.3531,538000.0],["2023-04-19",55.1326,55.5353,55.0271,55.3243,598000.0],["2023-04-20",54.8449,55.2189,54.4518,55.1805,640800.0],["2023-04-21",55.4106,55.4106,54.5764,54.6627,726100.0],["2023-04-24",54.5573,54.7586,54.097,54.3271,674300.0],["2023-04-25",53.9436,54.0874,53.1478,53.2437,867500.0],["2023-04-26",53.2149,53.3971,52.5917,52.6971,1302800.0],["2023-04-27",52.9368,53.934,52.8218,53.5888,1781400.0],["2023-04-28",54.6915,56.1873,53.0807,56.1297,1842100.0],["2023-05-01",55.775,56.379,54.8545,54.9983,1457500.0],["2023-05-02",54.6819,54.9792,52.9369,53.3683,1295900.0],["2023-05-03",53.4546,54.1066,52.7259,52.7547,954800.0],["2023-05-04",52.3616,52.841,51.7287,52.7547,2420800.0],["2023-05-05",53.2053,53.8094,52.8026,53.0711,1651100.0],["2023-05-08",53.0519,53.5121,52.5054,53.493,904000.0],["2023-05-09",53.167,53.4163,52.8985,53.0711,502100.0],["2023-05-10",53.5889,53.6656,52.7067,53.0807,582800.0],["2023-05-11",52.8506,52.8601,52.3328,52.7643,850700.0],["2023-05-12",52.8793,53.0327,52.1794,52.6971,771400.0],["2023-05-15",52.6492,53.0423,52.5917,53.004,719300.0],["2023-05-16",52.7259,52.8314,52.2081,52.3903,471900.0],["2023-05-17",52.793,53.33,52.2944,53.2437,1011100.0],["2023-05-18",53.1861,53.608,52.8985,53.5313,858900.0],["2023-05-19",53.934,54.0779,53.3108,53.8861,1342000.0],["2023-05-22",54.0299,54.1354,53.33,53.8094,914700.0],["2023-05-23",53.6464,54.308,53.3108,53.9053,1277100.0],["2023-05-24",53.6943,53.7806,52.5437,53.119,910700.0],["2023-05-25",53.1094,53.1574,51.9972,52.3807,1597400.0],["2023-05-26",52.6684,53.1766,52.5725,52.9369,1292100.0],["2023-05-30",53.0519,53.1286,52.2561,52.678,1008700.0],["2023-05-31",52.4855,53.2554,51.706,52.8897,3252600.0],["2023-06-01",52.8897,53.4767,52.6202,53.2361,1067400.0],["2023-06-02",53.6884,54.5353,53.419,54.4775,1012700.0],["2023-06-05",54.2658,54.4487,53.4093,53.9001,841000.0],["2023-06-06",53.698,55.0068,53.698,54.7662,656500.0],["2023-06-07",54.8528,55.4302,54.7277,55.3725,929900.0],["2023-06-08",55.3629,55.4687,54.4487,54.5641,1251700.0],["2023-06-09",54.3813,54.9106,54.3043,54.3717,1101100.0],["2023-06-12",54.4871,55.0742,54.2947,54.8432,915800.0],["2023-06-13",55.0934,55.921,54.9298,55.6227,1842400.0],["2023-06-14",56.1039,56.9603,55.8248,56.8737,1943900.0],["2023-06-15",56.6716,58.1055,56.5465,57.9323,1836900.0],["2023-06-16",58.1344,58.298,57.6147,57.8553,2024000.0],["2023-06-20",57.3645,57.7302,57.0566,57.5762,1969900.0],["2023-06-21",57.5185,57.5185,56.7871,56.8545,1112000.0],["2023-06-22",56.5754,56.5947,55.9884,56.4984,972900.0],["2023-06-23",56.1808,56.3541,55.8633,56.2867,1298100.0],["2023-06-26",56.306,57.1624,56.306,57.0085,1014600.0],["2023-06-27",57.1721,58.1536,56.893,57.8842,1135900.0],["2023-06-28",57.8649,57.9997,57.3549,57.9804,988600.0],["2023-06-29",58.221,58.3076,57.7302,58.1825,1222800.0],["2023-06-30",58.5097,58.6925,57.6628,58.3172,1322500.0],["2023-07-03",58.221,58.452,58.0959,58.221,555400.0],["2023-07-05",57.8842,58.1248,57.4223,57.9419,1210500.0],["2023-07-06",57.2202,57.4704,56.7775,57.1432,904500.0],["2023-07-07",56.9603,57.7687,56.9603,57.249,772500.0],["2023-07-10",57.0758,57.6147,57.0758,57.3741,978900.0],["2023-07-11",57.6725,58.2306,57.5089,58.2306,873300.0],["2023-07-12",58.7888,58.8369,57.9323,57.9612,668400.0],["2023-07-13",58.221,58.7984,58.0863,58.654,433100.0],["2023-07-14",58.5867,58.6059,57.9419,58.3942,555900.0],["2023-07-17",58.221,58.6444,57.9804,58.3365,461200.0],["2023-07-18",58.3557,58.9909,58.1151,58.9716,571000.0],["2023-07-19",58.9909,60.059,58.9909,59.9724,880900.0],["2023-07-20",59.8473,60.0975,59.1929,59.4143,1369100.0],["2023-07-21",59.6452,59.9436,59.2892,59.3758,803700.0],["2023-07-24",59.3662,59.8377,59.3662,59.4432,694800.0],["2023-07-25",59.4816,60.2419,59.4143,59.78,872500.0],["2023-07-26",59.7607,60.4343,59.5971,60.3959,971600.0],["2023-07-27",60.5306,60.8674,59.0871,59.1352,1343600.0],["2023-07-28",56.7775,57.0085,54.8721,55.0934,3862800.0],["2023-07-31",55.2185,56.3348,55.18,56.0557,1874700.0],["2023-08-01",55.8152,56.2193,55.6804,56.0173,1282500.0],["2023-08-02",55.5265,55.5265,54.0156,54.5353,1625600.0],["2023-08-03",54.3043,54.6123,53.8809,54.5064,986900.0],["2023-08-04",54.5449,55.0934,54.2081,54.6411,1003300.0],["2023-08-07",54.6892,55.0934,54.6026,55.0549,791300.0],["2023-08-08",54.3332,54.439,53.0821,53.8905,1780200.0],["2023-08-09",53.7943,54.4487,53.7173,53.9964,757500.0],["2023-08-10",54.0637,54.5353,53.852,54.0445,726000.0],["2023-08-11",53.7462,54.1022,53.6403,53.9771,571200.0],["2023-08-14",53.9001,54.6411,53.8424,54.2754,816500.0],["2023-08-15",54.0252,54.2658,53.5537,54.1696,1017800.0],["2023-08-16",54.0156,54.3909,53.6307,53.6595,993500.0],["2023-08-17",53.7654,53.8328,52.5047,52.5914,1263500.0],["2023-08-18",52.524,53.1206,52.2834,52.9763,852300.0],["2023-08-21",52.9763,53.1495,52.5529,52.9955,960800.0],["2023-08-22",53.8135,54.1022,53.3708,53.4863,1908300.0],["2023-08-23",53.4671,53.7846,53.2169,53.7462,827400.0],["2023-08-24",53.6403,54.3909,53.1303,53.2746,675300.0],["2023-08-25",53.419,54.006,53.3708,53.7846,563200.0],["2023-08-28",53.9964,54.747,53.9964,54.3524,542700.0],["2023-08-29",54.2081,54.7277,54.0445,54.6411,865200.0],["2023-08-30",54.6892,55.6612,54.6892,55.565,783500.0],["2023-08-31",55.5939,56.0288,55.3813,55.4876,969100.0],["2023-09-01",55.8549,56.1351,55.507,55.594,701100.0],["2023-09-05",55.2461,55.5746,54.2314,54.328,677000.0],["2023-09-06",54.2217,54.4247,53.9415,54.0285,738500.0],["2023-09-07",53.7965,54.0091,53.3037,53.5163,1030700.0],["2023-09-08",53.4003,54.0188,53.4003,53.8545,929500.0],["2023-09-11",54.1927,54.299,53.497,53.5453,668400.0],["2023-09-12",54.4247,54.4247,53.0911,53.0911,596500.0],["2023-09-13",53.2651,53.468,52.5983,52.8109,818300.0],["2023-09-14",53.2361,53.6709,52.9945,53.6323,1292400.0],["2023-09-15",53.3713,53.7772,53.1877,53.5066,1275900.0],["2023-09-18",53.4487,53.7482,53.1491,53.6323,569000.0],["2023-09-19",53.5646,53.6999,53.0718,53.4583,899900.0],["2023-09-20",53.6806,53.8159,52.7529,52.8785,2009700.0],["2023-09-21",52.6949,52.6949,51.574,51.6416,952700.0],["2023-09-22",51.6416,52.3277,51.5836,52.0088,952900.0],["2023-09-25",51.7962,52.0475,51.5063,51.9701,580300.0],["2023-09-26",51.545,51.9605,50.9555,50.9941,994600.0],["2023-09-27",51.2357,51.342,50.6076,50.8299,823100.0],["2023-09-28",50.6366,51.1874,50.4337,51.0038,811200.0],["2023-09-29",51.2454,51.516,50.6849,50.7719,719700.0],["2023-10-02",50.6946,50.8395,50.1051,50.3563,700600.0],["2023-10-03",50.0471,50.2114,49.3997,49.8635,1099500.0],["2023-10-04",50.0085,50.2114,49.4576,50.1244,1062900.0],["2023-10-05",50.0375,50.2211,49.5446,49.7186,964300.0],["2023-10-06",49.4673,50.7042,49.4673,50.3563,790800.0],["2023-10-09",50.0471,50.5786,49.8828,50.4916,484300.0],["2023-10-10",50.6366,51.2164,50.54,50.8589,512400.0],["2023-10-11",50.9362,51.313,50.7525,50.9845,567200.0],["2023-10-12",50.9362,50.9362,49.8538,50.0471,669300.0],["2023-10-13",50.2597,50.2597,49.2354,49.3997,1094900.0],["2023-10-16",49.8249,50.453,49.6799,50.1051,668200.0],["2023-10-17",49.8055,50.9458,49.7282,50.4723,1221700.0],["2023-10-18",50.0568,50.1921,49.0615,49.1484,887200.0],["2023-10-19",49.1581,49.7475,48.7329,49.0711,1168100.0],["2023-10-20",49.0711,49.2064,48.3367,48.3947,772900.0],["2023-10-23",48.2304,48.8295,48.0564,48.0758,720400.0],["2023-10-24",48.3657,48.6942,47.9598,48.1531,977700.0],["2023-10-25",47.7182,48.0564,47.4573,47.6989,1181800.0],["2023-10-26",47.5636,48.1627,47.5443,47.7762,1339500.0],["2023-10-27",45.0994,48.1821,45.0414,47.0708,2003100.0],["2023-10-30",47.496,48.3947,47.0128,48.3367,1551600.0],["2023-10-31",48.501,48.8295,47.9985,48.5589,2244600.0],["2023-11-01",48.4623,48.5976,47.1771,47.5346,1921500.0],["2023-11-02",47.9018,49.5833,47.8535,49.4383,1486300.0],["2023-11-03",49.9312,50.9941,49.9312,50.6946,929700.0],["2023-11-06",50.7042,50.9072,49.9795,50.8589,1175500.0],["2023-11-07",50.9748,51.5739,50.8009,51.2357,1301400.0],["2023-11-08",51.2551,51.429,50.3564,50.6366,1582600.0],["2023-11-09",50.9362,50.9362,50.2211,50.2887,1001400.0],["2023-11-10",50.3853,51.0231,50.1727,51.0135,796800.0],["2023-11-13",50.7042,50.9941,50.6076,50.7042,1288800.0],["2023-11-14",51.7672,52.7529,51.6609,52.5693,1292500.0],["2023-11-15",52.6659,53.4873,52.5693,53.323,1183100.0],["2023-11-16",53.1781,53.584,52.6079,52.9172,1463100.0],["2023-11-17",53.0718,53.1684,52.7239,53.1491,1071800.0],["2023-11-20",53.1008,53.526,52.9075,53.265,1089800.0],["2023-11-21",53.1394,53.2651,52.9558,53.1201,887700.0],["2023-11-22",53.352,54.0285,53.3424,53.7482,880800.0],["2023-11-24",53.6613,54.1154,53.468,53.9608,418600.0],["2023-11-27",53.6709,54.2024,53.5839,54.0671,1363400.0],["2023-11-28",53.9318,54.3667,53.6999,54.2894,1386000.0],["2023-11-29",54.5986,55.0045,54.0381,54.1154,1097900.0],["2023-11-30",54.2513,54.6395,53.9893,54.6007,2544500.0],["2023-12-01",54.4357,56.0273,54.2416,55.9691,2189900.0],["2023-12-04",55.5712,55.7653,55.018,55.4159,1290500.0],["2023-12-05",55.0277,55.0277,54.4454,54.7754,1147800.0],["2023-12-06",55.2412,55.7265,55.0957,55.3771,1145200.0],["2023-12-07",55.4062,55.4256,54.9501,55.2121,886000.0],["2023-12-08",55.0665,55.5324,54.9695,55.4256,678400.0],["2023-12-11",55.5421,56.5223,55.5421,56.1826,992700.0],["2023-12-12",56.1826,56.7649,55.8332,56.5514,654300.0],["2023-12-13",56.4544,58.1042,56.4252,58.0072,1825200.0],["2023-12-14",58.2304,59.3465,58.0169,58.8321,2019100.0],["2023-12-15",58.8709,58.9097,58.0363,58.376,1754200.0],["2023-12-18",58.4827,58.5312,57.8422,58.4924,1129300.0],["2023-12-19",58.5895,58.9291,58.5895,58.8224,1156300.0],["2023-12-20",58.638,59.2106,57.8422,57.8616,723500.0],["2023-12-21",58.3663,58.5895,58.1333,58.5312,690600.0],["2023-12-22",58.6186,59.0844,58.4633,58.9194,804400.0],["2023-12-26",59.0941,59.5115,58.9097,59.3853,541200.0],["2023-12-27",59.2494,59.6958,58.2886,59.4144,960500.0],["2023-12-28",59.4144,59.7735,59.3173,59.4823,644200.0],["2023-12-29",59.3077,59.5891,59.133,59.3077,533500.0],["2024-01-02",58.7642,59.133,58.3274,58.638,1047700.0],["2024-01-03",58.2401,58.2401,57.3375,57.5899,1296600.0],["2024-01-04",57.4637,58.0848,57.2211,57.619,739100.0],["2024-01-05",57.4055,58.5992,57.0561,58.0557,1202600.0],["2024-01-08",58.1042,59.1815,58.1042,59.1621,578200.0],["2024-01-09",58.6962,58.9971,58.2692,58.4245,964100.0],["2024-01-10",58.4148,59.0456,58.3663,58.8806,554400.0],["2024-01-11",58.735,58.8806,58.1333,58.3566,1017500.0],["2024-01-12",58.6865,58.8806,58.2304,58.4245,699000.0],["2024-01-16",57.8422,58.1042,57.5025,58.0751,823600.0],["2024-01-17",57.4637,58.0266,57.4346,57.6287,621400.0],["2024-01-18",57.8131,58.2304,57.454,58.1527,670500.0],["2024-01-19",58.2304,58.9097,58.0072,58.7351,996800.0],["2024-01-22",58.9777,59.8802,58.8806,59.8511,1481500.0],["2024-01-23",59.9773,60.1617,59.4726,59.8026,882000.0],["2024-01-24",60.0064,60.0743,59.1232,59.1427,593100.0],["2024-01-25",59.3173,59.4726,58.7545,59.3271,563700.0],["2024-01-26",59.7541,59.8705,59.4338,59.6473,557300.0],["2024-01-29",59.5503,60.1617,59.5018,60.1326,703900.0],["2024-01-30",60.152,60.3655,59.9773,60.2199,679500.0],["2024-01-31",60.0161,60.084,59.1038,59.2203,914200.0],["2024-02-01",59.3562,59.6473,58.5409,59.5212,799000.0],["2024-02-02",59.2494,59.6182,58.8612,59.2688,586400.0],["2024-02-05",58.9194,58.9389,58.308,58.6768,633000.0],["2024-02-06",58.8224,59.065,58.5506,58.9388,517800.0],["2024-02-07",58.9971,59.0941,58.473,58.9194,1146500.0],["2024-02-08",59.0747,59.0941,58.473,58.6477,1041600.0],["2024-02-09",58.9097,59.3562,58.4536,59.1718,998900.0],["2024-02-12",59.1718,59.5503,59.0262,59.4338,618300.0],["2024-02-13",58.7545,59.2106,57.7742,58.376,1605500.0],["2024-02-14",61.0254,61.3457,59.7541,61.2098,2336900.0],["2024-02-15",61.2098,62.1124,61.2098,62.0639,1821300.0],["2024-02-16",61.8115,62.3065,61.4039,61.5883,1152900.0],["2024-02-20",61.2972,62.3939,61.2584,62.1221,1110300.0],["2024-02-21",62.0251,62.0639,61.4719,61.9377,762800.0],["2024-02-22",61.9668,63.015,61.9668,62.6365,1068900.0],["2024-02-23",62.85,63.0732,62.6462,62.9859,968800.0],["2024-02-26",62.9276,62.9471,62.3065,62.3162,678900.0],["2024-02-27",62.3162,62.5588,62.0445,62.1124,629600.0],["2024-02-28",61.7048,62.1124,61.5301,61.5689,652600.0],["2024-02-29",62.134,62.1632,61.7443,62.1145,986100.0],["2024-03-01",62.1632,62.9328,62.0463,62.4944,1075800.0],["2024-03-04",62.4652,62.5431,61.6274,61.7735,687700.0],["2024-03-05",61.6371,61.7832,60.4291,60.7116,841900.0],["2024-03-06",61.189,61.5105,60.6045,61.0039,888400.0],["2024-03-07",61.0526,61.2767,60.8091,60.887,865400.0],["2024-03-08",61.0526,61.4033,60.3025,60.3902,2051500.0],["2024-03-11",60.1076,61.3546,60.1076,61.0818,968600.0],["2024-03-12",60.9942,61.2474,60.8383,61.0039,639800.0],["2024-03-13",60.8285,61.4228,60.7798,61.2377,714600.0],["2024-03-14",60.887,61.3838,60.3025,60.7896,896600.0],["2024-03-15",60.6142,60.9552,60.3804,60.4194,1116400.0],["2024-03-18",60.7214,61.5397,60.4194,61.0526,1178300.0],["2024-03-19",61.0526,61.6079,60.9162,61.53,821900.0],["2024-03-20",61.5105,62.2119,61.4715,62.056,699700.0],["2024-03-21",62.3483,62.9815,62.1827,62.738,936300.0],["2024-03-22",62.7867,62.9133,61.9586,62.1924,842900.0],["2024-03-25",62.2606,62.8938,62.0852,62.738,970900.0],["2024-03-26",62.7185,62.8743,62.7185,62.8256,932300.0],["2024-03-27",63.3225,64.1603,62.7672,62.8841,1723000.0],["2024-03-28",62.8841,63.2835,62.66,62.7087,1093200.0],["2024-04-01",62.66,62.8646,61.8417,61.8904,934200.0],["2024-04-02",61.4618,61.7735,61.0623,61.3351,878300.0],["2024-04-03",61.0916,61.4131,60.7506,60.848,1180300.0],["2024-04-04",61.3449,61.754,60.7311,60.9552,1313900.0],["2024-04-05",60.887,61.2864,60.6922,61.1111,814100.0],["2024-04-08",61.0526,61.5787,61.0136,61.0331,885700.0],["2024-04-09",61.4228,61.754,61.0136,61.3741,819700.0],["2024-04-10",60.3902,60.3902,59.9128,60.2148,851700.0],["2024-04-11",60.2732,60.5655,59.5134,59.9518,1149100.0],["2024-04-12",59.6011,60.4486,59.1822,60.4096,1825900.0],["2024-04-15",60.9454,60.9649,58.1008,58.3541,1258400.0],["2024-04-16",58.4028,58.9094,58.0911,58.7243,770200.0],["2024-04-17",59.1334,59.2796,58.6756,58.6853,765200.0],["2024-04-18",59.075,59.3283,58.5976,58.9094,699000.0],["2024-04-19",58.6561,59.3185,58.6463,59.2503,1030800.0],["2024-04-22",59.5134,59.9907,59.1724,59.6498,559800.0],["2024-04-23",59.7277,60.0005,59.3673,59.4062,1383000.0],["2024-04-24",59.4842,60.1369,59.4062,59.9518,868400.0],["2024-04-25",59.5329,59.8836,58.8996,59.7277,1235300.0],["2024-04-26",60.887,61.5397,59.64,59.6595,1583600.0],["2024-04-29",59.718,60.3901,59.718,60.322,1154600.0],["2024-04-30",59.8641,60.6337,59.8641,60.2927,1186800.0],["2024-05-01",60.1758,60.7506,59.6108,59.64,1140100.0],["2024-05-02",60.1661,60.3025,59.4842,59.9323,815500.0],["2024-05-03",60.4876,60.8578,59.8154,60.2148,778500.0],["2024-05-06",60.4389,61.1598,60.1369,61.1598,771900.0],["2024-05-07",61.1598,61.5105,61.0818,61.1013,1032700.0],["2024-05-08",61.0429,61.452,60.8188,61.3741,815400.0],["2024-05-09",61.3741,61.8222,61.2182,61.7832,784600.0],["2024-05-10",61.9294,61.9586,61.2864,61.3351,885500.0],["2024-05-13",61.3546,61.6371,61.1987,61.4325,966800.0],["2024-05-14",61.3741,61.6956,60.8773,61.5689,1403200.0],["2024-05-15",61.5981,62.1827,61.5592,61.9294,1411400.0],["2024-05-16",61.9294,62.4262,61.6663,62.358,1048600.0],["2024-05-17",62.1145,62.2119,61.8417,62.0755,684400.0],["2024-05-20",62.0463,62.2216,61.7345,61.8222,537600.0],["2024-05-21",61.6663,61.7638,61.1208,61.6956,967600.0],["2024-05-22",61.7443,61.7443,60.6142,61.3546,739100.0],["2024-05-23",61.3546,61.3546,60.2538,60.3609,1230300.0],["2024-05-24",60.4681,60.7214,59.981,60.2245,1117900.0],["2024-05-28",60.1174,60.1174,59.2211,59.3088,1199000.0],["2024-05-29",58.8217,59.2504,58.6074,58.9776,732400.0],["2024-05-30",58.8412,59.5134,58.4613,59.377,1067900.0],["2024-05-31",59.6011,60.4876,59.2991,60.4486,1546600.0],["2024-06-03",60.2824,60.8789,60.0476,60.4486,1133000.0],["2024-06-04",60.5268,60.9767,59.8129,60.9278,707300.0],["2024-06-05",61.0256,61.3875,60.7616,60.9572,815000.0],["2024-06-06",60.7029,61.5537,60.6442,60.7029,890200.0],["2024-06-07",60.4682,60.9669,60.253,60.2824,868400.0],["2024-06-10",59.9694,60.4779,59.6467,60.3606,770100.0],["2024-06-11",60.0183,60.1748,59.4315,60.0476,594100.0],["2024-06-12",60.6149,61.3679,60.077,60.165,805100.0],["2024-06-13",59.8227,60.0281,59.0501,59.3924,711600.0],["2024-06-14",58.8936,59.412,58.8545,59.3533,1050200.0],["2024-06-17",59.2555,59.9987,58.9425,59.9792,814400.0],["2024-06-18",59.9987,60.5464,59.8325,60.5171,820800.0],["2024-06-20",60.2824,60.8691,60.0868,60.7811,829900.0],["2024-06-21",60.6833,61.0452,60.3802,60.8789,1527800.0],["2024-06-24",60.9572,62.0916,60.8105,61.7395,807600.0],["2024-06-25",61.7395,61.9742,60.7224,61.5439,964900.0],["2024-06-26",61.0941,61.2114,60.3117,60.7224,739100.0],["2024-06-27",60.918,61.0061,60.3606,60.8105,674700.0],["2024-06-28",61.1234,61.3581,60.742,61.2897,1422600.0],["2024-07-01",61.1527,61.4853,60.6735,60.9376,874500.0],["2024-07-02",60.8007,61.1136,60.6931,61.0941,591100.0],["2024-07-03",61.3581,61.7395,61.0941,61.3777,323500.0],["2024-07-05",61.3679,61.4853,60.5366,60.8398,413300.0],["2024-07-08",61.0452,61.0647,60.6051,60.6344,520800.0],["2024-07-09",60.9376,60.9376,59.9792,60.0672,607700.0],["2024-07-10",60.0868,60.4779,59.7836,60.1259,593400.0],["2024-07-11",60.3704,61.6222,60.1454,61.4853,1173300.0],["2024-07-12",61.5048,64.2236,61.5048,63.8715,1792000.0],["2024-07-15",63.7835,65.3385,63.5684,65.0647,1213600.0],["2024-07-16",65.5145,66.1502,65.2798,65.9644,1020500.0],["2024-07-17",65.8568,67.1575,65.6808,66.9326,1508100.0],["2024-07-18",66.6098,67.9594,65.9937,66.1306,716000.0],["2024-07-19",65.9742,66.649,64.9962,65.0842,1169200.0],["2024-07-22",65.4167,66.3165,65.1624,66.072,749000.0],["2024-07-23",65.8568,66.6001,65.6612,66.2187,504700.0],["2024-07-24",66.1209,66.5903,65.7003,65.847,905300.0],["2024-07-25",66.1502,67.3433,65.8764,66.5218,1255600.0],["2024-07-26",69.4362,71.6855,69.3384,70.6978,2959800.0],["2024-07-29",70.8738,72.1647,70.5707,72.0376,1931000.0],["2024-07-30",72.0376,72.3408,71.2161,71.842,1499600.0],["2024-07-31",71.9007,72.243,71.2552,71.3432,1549900.0],["2024-08-01",71.3139,71.93,69.7687,70.5804,1759300.0],["2024-08-02",69.8665,70.6782,69.3286,70.0132,1242200.0],["2024-08-05",67.7247,68.5462,67.001,67.7345,1164800.0],["2024-08-06",67.7345,69.1917,67.5976,67.803,1292000.0],["2024-08-07",68.6147,69.2601,67.9105,68.1159,1279800.0],["2024-08-08",68.2626,69.0254,68.1159,68.5658,859600.0],["2024-08-09",68.5365,69.2406,68.067,69.1232,915100.0],["2024-08-12",69.1233,69.2895,68.7907,68.9766,913500.0],["2024-08-13",69.2993,69.8176,68.5756,69.4949,842800.0],["2024-08-14",69.2895,69.8469,68.8885,69.8274,656100.0],["2024-08-15",70.111,71.1085,70.0328,70.8054,967700.0],["2024-08-16",70.4435,71.0987,70.2088,71.089,1068600.0],["2024-08-19",71.1868,71.6562,70.9227,71.6562,665000.0],["2024-08-20",71.5486,71.5486,71.0694,71.2063,774400.0],["2024-08-21",71.3921,71.9105,71.1868,71.9007,1547500.0],["2024-08-22",71.9496,72.2234,71.666,71.7833,828500.0],["2024-08-23",72.0572,72.419,71.7344,72.3995,833100.0],["2024-08-26",72.5266,73.2894,72.4484,72.5462,850700.0],["2024-08-27",72.2821,72.7809,72.1452,72.6439,566700.0],["2024-08-28",72.4484,73.0449,71.9105,72.6048,642200.0],["2024-08-29",72.6048,73.4068,72.3114,72.5168,900300.0],["2024-08-30",72.8591,73.4459,72.4484,73.4361,1036000.0],["2024-09-03",72.8474,73.5342,72.1016,72.4254,698500.0],["2024-09-04",72.4058,73.1516,72.1605,72.6904,875200.0],["2024-09-05",72.8964,73.0829,71.2872,71.6012,1235100.0],["2024-09-06",71.6993,72.1703,70.6101,70.7475,1057900.0],["2024-09-09",71.0026,71.6895,70.8358,71.3559,750500.0],["2024-09-10",71.3559,72.1703,70.9536,72.0526,912900.0],["2024-09-11",71.7386,71.7386,70.0606,71.4638,800800.0],["2024-09-12",71.8269,72.3764,71.3461,72.3175,856400.0],["2024-09-13",73.3282,73.3969,72.7492,73.338,931800.0],["2024-09-16",73.2595,74.2505,73.2595,74.0935,1310400.0],["2024-09-17",74.2996,74.437,73.7501,74.1132,1316000.0],["2024-09-18",74.123,75.2514,72.9161,73.9464,1692300.0],["2024-09-19",75.2612,75.4967,74.5155,75.0257,1756500.0],["2024-09-20",74.908,74.908,73.9464,74.1132,2687500.0],["2024-09-23",74.3977,74.751,73.6912,73.858,1112700.0],["2024-09-24",73.7795,74.0641,73.1221,73.4263,1971200.0],["2024-09-25",73.3674,73.4361,72.1311,72.4647,1030000.0],["2024-09-26",72.71,73.2399,72.6315,73.0829,1388800.0],["2024-09-27",72.916,73.4067,72.3469,72.5334,1250300.0],["2024-09-30",72.3666,72.8964,72.0722,72.8179,1358800.0],["2024-10-01",72.9651,72.9847,72.1703,72.2292,1032400.0],["2024-10-02",72.0035,72.6511,71.6699,72.1703,715800.0],["2024-10-03",71.7876,72.396,71.2479,72.2292,1695200.0],["2024-10-04",72.396,72.4745,71.4933,72.3862,907700.0],["2024-10-07",72.3666,72.3666,71.7288,71.9446,929800.0],["2024-10-08",72.1507,73.2006,72.1507,72.3077,1876300.0],["2024-10-09",72.7492,73.3282,72.4745,73.1908,1228900.0],["2024-10-10",72.9945,73.1614,72.3077,72.6707,1160600.0],["2024-10-11",72.6707,74.1328,72.6707,74.0249,1328100.0],["2024-10-14",74.1622,74.5842,73.7992,74.1818,1482100.0],["2024-10-15",74.5253,75.4378,74.2015,74.5743,1368400.0],["2024-10-16",74.594,75.4771,74.5057,75.222,886700.0],["2024-10-17",75.2808,75.5065,74.5351,74.9472,823900.0],["2024-10-18",74.8295,75.5752,74.7314,75.2416,1255700.0],["2024-10-21",75.0846,75.3397,74.1132,74.7019,980300.0],["2024-10-22",74.3683,74.5842,73.8384,74.0641,1028500.0],["2024-10-23",73.8973,74.6725,73.8188,74.3683,1216600.0],["2024-10-24",74.4075,74.643,73.6127,73.7403,1365100.0],["2024-10-25",66.8324,70.1489,65.5764,68.7262,5279500.0],["2024-10-28",69.4621,69.5308,68.7948,68.8145,1896000.0],["2024-10-29",68.9518,69.5406,68.6771,69.1285,1709600.0],["2024-10-30",68.9126,69.8349,68.8537,69.4719,1267000.0],["2024-10-31",69.5112,69.5308,68.5986,68.6182,1447800.0],["2024-11-01",68.8635,69.4621,68.6378,69.0794,1637700.0],["2024-11-04",69.099,69.727,68.7752,69.4425,1194400.0],["2024-11-05",69.8938,70.7377,69.5504,70.5512,1423400.0],["2024-11-06",72.6119,72.8474,71.1793,72.7787,1337600.0],["2024-11-07",72.7198,73.544,72.5824,73.1908,1483700.0],["2024-11-08",73.1221,74.0445,72.8572,73.3772,1337200.0],["2024-11-11",73.5833,73.9365,73.2693,73.4361,1884400.0],["2024-11-12",73.2987,73.3576,72.5432,72.9062,1686200.0],["2024-11-13",72.8768,74.0641,72.8179,73.4459,2159900.0],["2024-11-14",73.5833,73.9267,72.7296,72.8376,1615900.0],["2024-11-15",72.7885,72.9161,71.3853,72.0231,1564300.0],["2024-11-18",71.9054,72.4058,71.7778,72.1311,1733500.0],["2024-11-19",71.5816,71.9152,71.1891,71.5325,1069600.0],["2024-11-20",71.5227,72.0918,71.2087,72.0526,876400.0],["2024-11-21",72.553,73.9071,72.3666,73.7501,1394100.0],["2024-11-22",73.8679,74.8099,73.6324,74.6921,1441100.0],["2024-11-25",75.065,76.0462,74.7804,75.428,2385500.0],["2024-11-26",75.4967,75.8009,75.1337,75.6537,1525000.0],["2024-11-27",75.6832,76.0757,75.4967,75.9088,938800.0],["2024-11-29",75.9088,76.2326,75.6537,75.8892,572000.0],["2024-12-02",75.9778,76.1353,75.4068,75.7809,1029800.0],["2024-12-03",76.027,76.1353,75.3281,75.5053,847200.0],["2024-12-04",75.6234,75.8892,75.269,75.712,1012500.0],["2024-12-05",75.7022,75.8991,75.2198,75.2789,975000.0],["2024-12-06",75.4659,75.6037,74.4323,74.9343,860900.0],["2024-12-09",74.9835,75.1706,74.0286,74.2846,1514900.0],["2024-12-10",74.2255,75.8794,73.6644,75.7219,1529100.0],["2024-12-11",75.8006,76.4602,75.4167,76.0467,1503400.0],["2024-12-12",75.9975,76.0566,75.2986,75.7022,1326400.0],["2024-12-13",75.5545,75.8597,75.1214,75.4758,779500.0],["2024-12-16",75.1312,75.6136,74.5012,75.2198,952200.0],["2024-12-17",75.1214,75.5742,74.8063,74.8457,958900.0],["2024-12-18",74.9343,75.1411,72.5028,72.5028,1350000.0],["2024-12-19",72.7095,73.6841,72.6406,73.1131,1312200.0],["2024-12-20",72.7588,75.1804,72.4536,74.639,3003600.0],["2024-12-23",74.6193,74.6193,73.2411,74.2354,1042100.0],["2024-12-24",74.2354,75.5447,74.1369,75.5447,641100.0],["2024-12-26",75.1607,75.8892,74.8457,75.7416,555500.0],["2024-12-27",75.4068,75.968,74.5406,74.9245,489800.0],["2024-12-30",74.1862,74.7768,73.3297,74.4815,533600.0],["2024-12-31",74.6488,75.1411,74.3338,74.5996,648500.0],["2025-01-02",74.6882,75.2592,73.9794,74.2748,606000.0],["2025-01-03",74.2058,74.9835,73.7136,74.8654,934500.0],["2025-01-06",74.6488,75.4068,73.9991,74.5209,810500.0],["2025-01-07",74.767,75.1411,74.1369,74.4027,965500.0],["2025-01-08",74.0385,74.8457,73.6447,74.826,1224000.0],["2025-01-10",74.383,74.8753,73.4872,73.5857,1735500.0],["2025-01-13",73.6447,74.4913,73.1427,74.3535,1439900.0],["2025-01-14",74.452,76.2042,74.3043,75.9187,1345700.0],["2025-01-15",76.5882,77.3265,76.2535,77.1887,1661000.0],["2025-01-16",77.3166,78.0353,77.1394,77.8679,1222700.0],["2025-01-17",78.1928,78.3503,77.2379,77.2773,1121300.0],["2025-01-21",77.7596,79.1969,77.543,79.1181,1749500.0],["2025-01-22",79.1477,79.1969,78.3798,78.3995,1221300.0],["2025-01-23",78.3995,78.8425,77.8876,78.3207,919700.0],["2025-01-24",78.0943,79.4134,78.0549,78.7342,928400.0],["2025-01-27",78.4783,79.4725,78.0451,78.9311,1396700.0],["2025-01-28",79.0394,80.2502,78.6456,79.6891,1495500.0],["2025-01-29",79.4233,79.8466,78.9409,78.9803,1236500.0],["2025-01-30",79.4134,80.5357,79.3938,79.9549,1318700.0],["2025-01-31",79.7678,80.644,79.3741,79.6891,1030000.0],["2025-02-03",78.9705,81.1165,78.9705,80.2797,1563300.0],["2025-02-04",80.0927,80.4668,79.4824,80.0336,976300.0],["2025-02-05",80.4668,80.8901,80.2404,80.5455,1500000.0],["2025-02-06",80.7818,80.8212,79.7482,80.5259,2000700.0],["2025-02-07",85.2019,86.1371,84.0304,85.3594,4109200.0],["2025-02-10",85.6842,86.0977,84.2962,85.9303,1849000.0],["2025-02-11",85.6153,86.1764,85.0837,85.3594,2556300.0],["2025-02-12",84.7589,86.8459,84.4242,86.7179,1534100.0],["2025-02-13",86.7277,87.4168,86.3044,87.2002,1168900.0],["2025-02-14",87.2002,87.8598,86.4422,87.279,1020900.0],["2025-02-18",86.8852,87.7909,86.4718,87.6925,1710800.0],["2025-02-19",87.2691,87.8303,86.7769,87.7318,798100.0],["2025-02-20",87.3479,87.8401,86.7277,87.7417,1573800.0],["2025-02-21",87.8401,88.1059,87.0919,87.2199,2166500.0],["2025-02-24",87.3873,87.594,85.9697,87.2691,1582400.0],["2025-02-25",87.2495,87.6531,86.0091,87.0723,1960800.0],["2025-02-26",86.5997,87.8303,86.5111,86.964,1328300.0],["2025-02-27",86.8852,88.1059,86.6096,86.7671,1182800.0],["2025-02-28",86.9935,87.6728,86.3044,87.6629,1391700.0],["2025-03-03",87.2977,88.581,86.6461,87.0903,1192600.0],["2025-03-04",86.735,86.735,84.9876,85.1851,1805900.0],["2025-03-05",84.9185,86.4783,84.9185,85.8564,894100.0],["2025-03-06",85.0271,85.7478,83.2798,83.4871,1670200.0],["2025-03-07",83.418,84.9383,82.184,84.7606,2526900.0],["2025-03-10",83.8721,84.0202,81.4436,81.8187,2247700.0],["2025-03-11",81.9964,82.4012,79.8641,80.4761,2565200.0],["2025-03-12",80.792,81.5226,79.4495,80.486,1521300.0],["2025-03-13",80.3083,80.5058,78.5807,78.9361,1298700.0],["2025-03-14",78.9756,80.5847,78.9756,80.3675,1250800.0],["2025-03-17",80.1899,81.2856,79.8641,81.0388,936700.0],["2025-03-18",80.9006,81.0685,79.9727,80.7032,1683000.0],["2025-03-19",81.0191,82.184,80.8414,81.7891,1110400.0],["2025-03-20",81.2462,82.1544,80.6835,81.2856,1278900.0],["2025-03-21",80.6045,81.3054,79.874,81.2955,3080500.0],["2025-03-24",82.1346,82.569,81.4436,81.6904,1161100.0],["2025-03-25",81.8878,82.5789,81.5423,82.2432,1047800.0],["2025-03-26",82.4209,83.3785,81.1968,82.7566,805900.0],["2025-03-27",82.5196,82.7862,81.9569,82.569,902400.0],["2025-03-28",82.3321,82.4012,80.3478,80.9303,802000.0],["2025-03-31",80.5847,82.8158,79.9924,82.4604,2010900.0],["2025-04-01",82.3025,82.5098,81.3942,81.9372,984700.0],["2025-04-02",81.2165,82.6085,80.9796,82.3518,1357100.0],["2025-04-03",80.2195,80.7624,78.2846,78.9559,1448000.0],["2025-04-04",76.557,77.2875,73.2499,73.3979,1479600.0],["2025-04-07",69.5183,74.6517,68.7186,72.3318,2386500.0],["2025-04-08",74.316,74.6221,70.1501,71.0386,1985100.0],["2025-04-09",70.1698,77.0111,69.4985,76.863,2649400.0],["2025-04-10",76.3003,76.3595,71.9172,74.0199,1665800.0],["2025-04-11",74.1186,75.9054,73.0228,75.0959,1754400.0],["2025-04-14",76.014,77.0012,75.1354,76.3892,1625400.0],["2025-04-15",76.3102,77.6034,75.6685,75.8758,1344900.0],["2025-04-16",75.8067,76.1029,74.0594,75.1058,1259900.0],["2025-04-17",75.1453,75.8659,74.9478,75.3526,1040800.0],["2025-04-21",74.4246,74.938,71.4236,72.6082,1399300.0],["2025-04-22",73.6053,74.78,73.2203,74.5234,1198100.0],["2025-04-23",76.3299,77.3171,75.0564,75.3921,988900.0],["2025-04-24",75.2045,76.7544,74.5925,76.4385,1688700.0],["2025-04-25",70.308,72.7859,69.5972,71.7592,4652900.0],["2025-04-28",72.391,74.1877,71.5223,72.4404,1867800.0],["2025-04-29",72.1936,74.1482,72.006,73.9508,2280800.0],["2025-04-30",73.4374,74.8195,72.4305,74.6319,1759900.0],["2025-05-01",74.395,75.4612,74.01,74.701,1453000.0],["2025-05-02",75.6586,76.8235,75.1255,76.7051,2275800.0],["2025-05-05",76.6458,77.5244,76.0535,77.0999,1660600.0],["2025-05-06",77.3566,77.8897,75.8659,76.9519,2097100.0],["2025-05-07",76.8828,77.2875,75.3427,75.7376,2563300.0],["2025-05-08",76.6458,77.2678,75.1848,76.7149,1584100.0],["2025-05-09",76.7347,77.2579,75.708,76.6162,1256800.0],["2025-05-12",77.9884,78.9657,77.8008,78.8473,1163200.0],["2025-05-13",78.9164,79.716,78.6202,78.64,1259800.0],["2025-05-14",79.0151,79.3902,77.4849,78.2451,1260000.0],["2025-05-15",78.0279,78.8177,77.5442,78.4919,1434500.0],["2025-05-16",78.176,78.7979,77.6133,78.5807,1558500.0],["2025-05-19",77.9983,79.0842,77.8996,79.0348,1088600.0],["2025-05-20",79.3606,79.8443,78.8078,79.3606,1480600.0],["2025-05-21",78.561,79.025,77.4356,77.5244,1538300.0],["2025-05-22",77.4553,78.3833,76.9716,77.8897,906700.0],["2025-05-23",77.7811,78.9756,76.9617,78.7683,1135300.0],["2025-05-27",79.173,80.2688,78.8571,79.9036,1144700.0],["2025-05-28",79.8838,80.1997,79.5975,79.6963,807700.0],["2025-05-29",80.0516,80.0516,78.8966,79.5778,783900.0],["2025-05-30",79.6074,80.0418,78.9953,79.7752,1898300.0],["2025-06-02",79.2801,79.7455,77.7947,78.5572,1060500.0],["2025-06-03",78.1314,79.0226,77.7452,78.9632,787900.0],["2025-06-04",78.9236,79.3791,78.7157,79.1514,816800.0],["2025-06-05",79.3494,79.7158,78.9236,79.4385,814000.0],["2025-06-06",79.904,80.3595,79.2999,79.8544,1167300.0],["2025-06-09",79.8544,80.7556,79.2207,80.4288,1044600.0],["2025-06-10",81.0626,81.3992,80.2902,81.0229,878400.0],["2025-06-11",80.9932,81.122,80.1713,80.4486,722600.0],["2025-06-12",80.0327,81.023,79.3791,80.8051,750600.0],["2025-06-13",79.6366,80.5179,78.1512,78.3889,1055800.0],["2025-06-16",78.6067,80.0129,78.6067,79.7257,782500.0],["2025-06-17",79.389,79.6663,78.8345,79.0127,601500.0],["2025-06-18",79.29,79.795,78.5473,78.7058,949200.0],["2025-06-20",79.2702,79.4385,78.4384,78.6562,1653700.0],["2025-06-23",78.6562,80.003,78.1314,79.9832,1042000.0],["2025-06-24",80.2109,80.9933,79.6168,80.6368,1429700.0],["2025-06-25",80.6368,80.6368,79.5772,79.696,756700.0],["2025-06-26",80.1218,80.9833,79.3296,80.4783,1098300.0],["2025-06-27",80.5377,81.6963,80.4486,81.0428,1279200.0],["2025-06-30",81.1616,82.2311,80.9239,81.9934,938800.0],["2025-07-01",81.6567,82.845,81.5874,82.5083,1042900.0],["2025-07-02",82.4489,82.4786,81.5181,82.2113,1066400.0],["2025-07-03",82.3499,83.152,82.0924,82.6866,992900.0],["2025-07-07",82.439,83.4986,82.1915,82.7262,1196300.0],["2025-07-08",82.9045,83.1223,82.1915,82.4192,1394400.0],["2025-07-09",82.7064,82.7262,81.7657,82.5083,824500.0],["2025-07-10",82.4093,83.4887,81.8251,82.7955,936100.0],["2025-07-11",82.4093,82.9045,81.6171,81.6963,751500.0],["2025-07-14",82.4093,82.9936,81.6963,82.746,915300.0],["2025-07-15",82.7262,83.4293,81.0428,81.0527,1134800.0],["2025-07-16",81.4686,81.9934,80.7061,81.9043,925900.0],["2025-07-17",81.5973,82.8054,81.5577,82.4489,1129300.0],["2025-07-18",82.7361,82.8945,82.0132,82.5975,913800.0],["2025-07-21",83.1817,83.4887,82.2212,82.3994,1148400.0],["2025-07-22",82.7262,83.1124,82.0924,82.6569,1213600.0],["2025-07-23",82.746,83.152,82.439,82.8549,1347300.0],["2025-07-24",84.172,86.9447,82.8747,85.0137,2774100.0],["2025-07-25",85.0038,85.3702,84.1621,84.3502,1581100.0],["2025-07-28",84.1819,84.776,83.766,84.3502,1407500.0],["2025-07-29",84.5384,84.8949,84.2017,84.4295,1430800.0],["2025-07-30",84.4295,85.2712,83.9442,84.5978,1173100.0],["2025-07-31",84.5978,85.3702,84.37,84.6473,1584500.0],["2025-08-01",83.8056,84.4393,82.3301,83.4095,1301000.0],["2025-08-04",83.4788,84.6374,83.0332,84.5582,917500.0],["2025-08-05",84.7166,85.3009,84.1918,85.1028,1239600.0],["2025-08-06",85.2613,85.4692,84.3799,85.3306,1254600.0],["2025-08-07",85.6574,86.1426,84.8256,85.5286,1305400.0],["2025-08-08",85.5385,86.6872,85.4395,85.9545,1202200.0],["2025-08-11",86.0238,86.3902,84.578,84.6968,1092900.0],["2025-08-12",84.776,85.3504,84.37,85.2415,824000.0],["2025-08-13",85.4296,87.1428,85.2118,87.0635,855900.0],["2025-08-14",86.6179,87.3111,86.2515,86.9942,1064000.0],["2025-08-15",87.1428,87.3012,85.9049,85.9842,1222300.0],["2025-08-18",86.0436,86.4397,85.6277,86.0634,1747700.0],["2025-08-19",86.1525,87.4596,86.0238,87.0041,1183700.0],["2025-08-20",87.1428,87.3903,86.5189,87.0437,1084600.0],["2025-08-21",86.5981,88.1231,86.509,87.8359,1461900.0],["2025-08-22",87.8855,90.1829,87.8855,89.3213,1924000.0],["2025-08-25",89.1233,89.9254,88.3707,88.5093,915200.0],["2025-08-26",88.4895,88.9747,88.1231,88.6678,1255200.0],["2025-08-27",88.3311,89.3213,88.3311,88.6182,882000.0],["2025-08-28",88.8064,88.8757,87.3705,87.5091,774300.0],["2025-08-29",87.7765,88.1033,86.9348,87.7963,1020200.0],["2025-09-02",86.7931,87.5182,85.9587,86.9322,968600.0],["2025-09-03",86.6242,87.101,85.4124,86.6044,860900.0],["2025-09-04",86.8825,88.1936,86.505,88.134,1031800.0],["2025-09-05",88.6406,89.2962,87.8659,88.2036,840600.0],["2025-09-08",88.2433,88.6406,87.111,88.2731,939200.0],["2025-09-09",88.134,88.3923,87.5281,88.1837,881400.0],["2025-09-10",88.2433,88.73,87.5182,87.8659,920000.0],["2025-09-11",88.0546,89.6538,86.4256,89.4849,1066600.0],["2025-09-12",89.3955,89.4551,88.4519,88.6108,765700.0],["2025-09-15",88.6803,89.3856,88.1241,88.144,863900.0],["2025-09-16",87.846,88.3426,87.0613,87.8659,1139400.0],["2025-09-17",87.8659,89.5644,87.5579,88.2334,980400.0],["2025-09-18",88.0149,89.0876,87.5579,88.6506,1020400.0],["2025-09-19",88.879,88.879,87.7765,87.995,2101100.0],["2025-09-22",87.7963,89.0975,87.5579,89.0379,1202000.0],["2025-09-23",89.3756,89.614,87.5281,88.2135,749100.0],["2025-09-24",88.1738,88.3526,86.9322,87.3394,1285600.0],["2025-09-25",87.2103,87.4189,86.3362,86.5349,1148500.0],["2025-09-26",86.952,87.548,86.6342,87.2798,896100.0],["2025-09-29",87.6473,88.0049,86.8726,87.5281,1038900.0],["2025-09-30",87.2302,88.2433,87.2302,88.1638,1134600.0],["2025-10-01",87.6871,88.2632,87.1408,87.4884,1117600.0],["2025-10-02",87.3295,87.6275,86.6838,86.8924,778400.0],["2025-10-03",86.8626,87.7566,86.6739,87.2997,780200.0],["2025-10-06",87.4189,87.4487,85.6508,86.7335,1040700.0],["2025-10-07",87.2302,87.3295,86.6243,87.0712,1397700.0],["2025-10-08",87.4089,87.4089,85.7899,86.2269,1211900.0],["2025-10-09",86.2865,86.2865,84.0318,84.1212,1290900.0],["2025-10-10",84.3198,84.3695,81.6876,81.7373,1518900.0],["2025-10-13",81.9955,83.0286,80.2672,80.5056,1417500.0],["2025-10-14",79.9693,82.4525,79.8799,82.3233,1336600.0],["2025-10-15",82.2737,82.7703,79.8997,80.2573,1300500.0],["2025-10-16",80.446,80.446,78.7674,79.0058,1298200.0],["2025-10-17",79.7805,79.7805,78.5389,79.1448,1391200.0],["2025-10-20",79.4825,80.9228,79.4627,80.8433,1423700.0],["2025-10-21",81.1513,82.2637,80.8235,81.9459,1003200.0],["2025-10-22",82.0949,82.7306,81.4592,81.4989,1643000.0],["2025-10-23",81.34,81.8466,80.297,80.3368,2225400.0],["2025-10-24",84.8463,85.1939,82.4823,84.0616,2955900.0],["2025-10-27",84.3695,85.1542,83.8232,84.8761,1863900.0],["2025-10-28",85.0946,85.3131,84.3894,84.7966,1816300.0],["2025-10-29",84.6576,84.7271,82.0551,82.7107,2315100.0],["2025-10-30",82.7405,84.0417,82.5816,83.0782,1561600.0],["2025-10-31",83.0186,84.449,82.3531,84.3496,2868500.0],["2025-11-03",84.3298,84.6774,82.6213,84.1808,1516100.0],["2025-11-04",83.4755,85.2138,82.8696,85.1443,1637600.0],["2025-11-05",85.1343,85.9687,84.4092,85.1741,2448100.0],["2025-11-06",85.0449,85.4224,82.9094,83.8133,1770900.0],["2025-11-07",83.8033,84.3993,82.3531,83.6841,1029900.0],["2025-11-10",83.6643,84.5384,83.2968,84.3198,971900.0],["2025-11-11",84.1311,84.6377,83.3166,84.5086,745600.0],["2025-11-12",84.8463,85.4124,84.439,84.6774,900100.0],["2025-11-13",84.3695,84.9059,83.7537,84.0616,1065200.0],["2025-11-14",83.4656,84.0814,82.8498,82.9292,952300.0],["2025-11-17",82.7802,82.9292,80.4063,80.6149,969600.0],["2025-11-18",80.6347,81.0917,79.8699,80.7937,1187500.0],["2025-11-19",80.9029,82.6213,80.5851,82.2836,1215300.0],["2025-11-20",83.0087,83.6841,81.7671,82.1445,1815500.0],["2025-11-21",82.6611,83.9126,82.1843,83.3365,1289500.0],["2025-11-24",83.4954,84.1907,82.7902,84.0119,2020600.0],["2025-11-25",84.1609,85.5515,84.0914,85.3032,1461500.0],["2025-11-26",85.3032,86.1475,84.9754,85.1244,1048500.0],["2025-11-28",85.1244,85.8992,84.9853,85.3628,470300.0],["2025-12-01",84.8247,86.0403,84.6254,85.8112,1176400.0],["2025-12-02",85.9407,85.9407,84.8148,85.2432,935600.0],["2025-12-03",85.4724,86.3592,85.0439,86.1998,692300.0],["2025-12-04",86.4289,87.525,84.6155,87.5051,1135000.0],["2025-12-05",87.525,88.1029,87.1065,88.0033,1253200.0],["2025-12-08",87.8737,87.9335,86.4289,86.7478,1186200.0],["2025-12-09",86.5385,87.2061,85.8311,86.0005,1240300.0],["2025-12-10",86.0702,86.3791,84.177,85.6517,1732300.0],["2025-12-11",85.6517,86.8873,85.4824,86.7578,1557900.0],["2025-12-12",87.0069,87.0069,85.9905,86.6681,1086500.0],["2025-12-15",86.7079,87.1464,85.861,86.1898,1228400.0],["2025-12-16",86.688,86.7877,86.0005,86.1599,1275000.0],["2025-12-17",85.9208,86.7976,85.5421,86.4489,1461000.0],["2025-12-18",86.7976,87.9136,86.6681,87.3257,1493600.0],["2025-12-19",87.4851,87.9833,87.0567,87.4353,2259400.0],["2025-12-22",87.6844,89.0097,87.5549,88.5912,1470600.0],["2025-12-23",88.5214,88.9399,87.7442,88.7805,1208900.0],["2025-12-24",88.6509,89.0894,88.2225,88.7008,502600.0],["2025-12-26",88.8303,89.3285,88.3221,89.2986,441100.0],["2025-12-29",89.2986,89.6075,88.92,89.0595,715300.0],["2025-12-30",88.8104,89.179,87.9036,88.1826,738000.0],["2025-12-31",88.0431,88.2225,86.9172,87.1065,790500.0],["2026-01-02",86.8076,87.5748,84.8845,85.4425,1266000.0],["2026-01-05",84.9543,88.093,84.9543,87.8638,1280100.0],["2026-01-06",87.3058,88.5114,86.9072,88.3719,1254400.0],["2026-01-07",88.8104,89.0395,87.4851,88.1129,960000.0],["2026-01-08",87.7841,89.0097,87.7841,88.6111,843300.0],["2026-01-09",88.2723,88.9798,86.6581,86.7279,1351000.0],["2026-01-12",86.6382,87.0866,84.3763,85.6318,2182100.0],["2026-01-13",85.4624,85.572,84.187,84.5059,1578800.0],["2026-01-14",84.5657,85.8211,84.3165,85.7315,1694000.0],["2026-01-15",86.2297,86.3293,85.2731,85.7414,993000.0],["2026-01-16",85.4226,86.1998,84.5955,85.4724,1370400.0],["2026-01-20",84.8048,85.2233,83.2902,83.9379,1617500.0],["2026-01-21",83.918,84.9542,83.918,84.3165,1234200.0],["2026-01-22",85.0041,85.6916,84.5955,85.5222,833600.0],["2026-01-23",84.9543,85.3727,84.3165,85.0041,795900.0],["2026-01-26",84.9841,85.582,84.6553,85.4126,929900.0],["2026-01-27",85.3329,85.6517,84.7151,85.1834,1085000.0],["2026-01-28",84.7849,85.024,83.639,84.4162,1347900.0],["2026-01-29",84.5457,84.8446,81.8753,82.5828,1781500.0],["2026-01-30",82.2639,82.7621,81.2077,81.5963,1752500.0],["2026-02-02",81.9949,82.513,81.2775,81.9152,1980900.0],["2026-02-03",81.2476,81.4668,72.519,73.2265,4613200.0],["2026-02-04",72.7382,73.8243,70.6358,73.4357,4402100.0],["2026-02-05",75.2492,75.6577,73.3161,74.7111,3102700.0],["2026-02-06",76.5346,79.0156,75.2791,77.1125,5415200.0],["2026-02-09",76.4947,76.8335,75.3787,76.1559,2519400.0],["2026-02-10",75.8271,76.5047,74.8207,75.01,3232500.0],["2026-02-11",74.9004,75.7673,71.8414,72.6485,3751000.0],["2026-02-12",72.8179,73.3859,69.729,70.9048,3761300.0],["2026-02-13",71.3831,72.4791,70.4166,71.8315,2443300.0],["2026-02-17",71.9012,72.6784,70.9945,71.1938,2432800.0],["2026-02-18",71.3632,72.9674,71.3632,72.4791,2378200.0],["2026-02-19",71.9311,72.3197,70.3169,71.1141,4594800.0],["2026-02-20",71.3632,72.0009,70.3966,71.124,2178400.0],["2026-02-23",70.7554,70.7554,68.7526,69.3006,2004600.0],["2026-02-24",69.1511,70.9646,69.1212,70.1176,1744100.0],["2026-02-25",70.1675,72.7581,69.8187,72.6087,3015200.0],["2026-02-26",73.2663,75.7474,72.9873,75.2691,2310200.0],["2026-02-27",74.2528,75.3189,73.6151,75.02,2803600.0],["2026-03-02",74.51,75.95,73.29,75.19,2404600.0],["2026-03-03",74.09,75.88,73.47,74.78,1698400.0],["2026-03-04",74.83,75.47,74.4,75.2,1553100.0],["2026-03-05",74.91,77.24,74.79,75.48,3453500.0],["2026-03-06",74.63,75.94,73.53,75.79,2893100.0],["2026-03-09",74.75,74.95,72.8,74.4,2589600.0],["2026-03-10",74.1,74.1,70.96,73.67,2796700.0],["2026-03-11",73.67,74.3,71.53,72.98,2590600.0],["2026-03-12",72.97,73.67,71.3,71.52,2604700.0],["2026-03-13",72.1,72.81,71.32,71.82,1944000.0],["2026-03-16",71.82,72.43,71.49,71.59,1991900.0],["2026-03-17",72.78,73.56,71.83,72.62,2326700.0],["2026-03-18",71.94,72.9,71.42,71.52,2576900.0],["2026-03-19",71.21,72.9,70.78,71.86,3262700.0],["2026-03-20",72.25,72.25,70.33,71.38,5484700.0],["2026-03-23",72.01,72.48,71.09,71.27,3164800.0],["2026-03-24",70.45,71.07,66.68,67.7,5282100.0],["2026-03-25",69.13,69.54,67.0,67.44,2647700.0],["2026-03-26",67.05,69.0,67.01,67.16,2707400.0],["2026-03-27",66.79,67.41,65.05,65.42,2536600.0],["2026-03-30",66.0,67.17,65.61,66.65,2491400.0],["2026-03-31",66.88,68.2,66.69,67.57,2709600.0],["2026-04-01",67.93,68.07,66.0,67.65,2514000.0],["2026-04-02",67.03,68.64,66.23,68.33,2036900.0],["2026-04-06",68.38,69.07,67.87,68.66,1816400.0],["2026-04-07",68.4,69.38,67.89,68.87,2539300.0],["2026-04-08",69.99,71.08,69.49,70.35,2804100.0],["2026-04-09",69.75,69.95,67.74,68.22,2920500.0],["2026-04-10",67.96,68.44,66.48,67.26,2944100.0],["2026-04-13",66.97,69.26,66.6,69.19,2813600.0],["2026-04-14",69.44,70.77,69.42,70.0,1852900.0],["2026-04-15",70.34,72.17,70.07,71.46,2514600.0],["2026-04-16",72.08,72.55,70.75,71.3,3604800.0],["2026-04-17",72.37,72.89,71.81,72.11,2349500.0],["2026-04-20",71.75,72.54,70.82,71.3,2006000.0],["2026-04-21",71.31,72.54,70.88,71.46,2736000.0],["2026-04-22",71.79,72.18,70.25,70.68,2519800.0],["2026-04-23",70.46,71.03,68.73,70.06,3316100.0],["2026-04-24",68.82,68.84,65.9,67.29,3785100.0],["2026-04-27",67.87,69.08,67.67,68.63,2449600.0],["2026-04-28",68.81,69.59,68.04,69.1,2804500.0],["2026-04-29",68.95,69.65,68.37,69.49,1993700.0],["2026-04-30",68.83,69.4,68.19,69.3,4001000.0],["2026-05-01",70.19,70.82,69.12,69.29,1947400.0],["2026-05-04",68.76,70.15,68.76,69.23,1484900.0],["2026-05-05",68.9,69.75,67.7,69.28,2231100.0],["2026-05-06",69.45,69.94,68.56,69.52,2220400.0],["2026-05-07",69.96,71.06,69.55,70.1,2346400.0],["2026-05-08",70.0,70.25,68.25,68.76,2280800.0],["2026-05-11",68.73,68.73,66.63,67.04,2707000.0],["2026-05-12",67.53,68.03,66.08,66.71,2152700.0],["2026-05-13",66.27,67.2,64.6,64.77,2424800.0],["2026-05-14",64.96,65.77,64.51,64.87,2784600.0],["2026-05-15",65.43,65.96,64.52,64.58,3329800.0],["2026-05-18",64.91,67.69,64.66,67.22,2657000.0],["2026-05-19",67.51,68.51,65.88,66.25,2535900.0],["2026-05-20",66.05,67.28,64.95,67.2,2360500.0],["2026-05-21",69.19,69.19,66.28,66.95,2956000.0],["2026-05-22",66.77,67.61,66.51,67.04,1951100.0],["2026-05-26",66.28,67.02,65.69,66.74,1988400.0],["2026-05-27",66.62,67.25,65.34,65.74,2159700.0],["2026-05-28",65.4,66.55,65.15,66.11,2936000.0],["2026-05-29",66.11,67.73,65.78,67.52,3944700.0],["2026-06-01",67.25,69.64,67.0,69.08,2634600.0],["2026-06-02",68.16,68.43,67.48,68.22,2752800.0],["2026-06-03",68.19,68.19,66.97,67.97,2670100.0],["2026-06-04",69.28,70.47,68.44,69.4,2921300.0],["2026-06-05",69.4,70.23,69.4,69.91,2960700.0],["2026-06-08",69.47,69.55,68.06,68.2,2332800.0],["2026-06-09",67.38,69.39,66.9,68.69,2233900.0],["2026-06-10",68.25,68.9,67.48,68.25,2563400.0],["2026-06-11",67.59,68.24,67.0,67.74,2256000.0],["2026-06-12",67.8,68.35,66.58,67.68,2446200.0],["2026-06-15",67.93,68.82,66.96,67.42,1938000.0],["2026-06-16",67.81,68.24,67.05,68.18,1755300.0],["2026-06-17",67.48,68.75,66.09,66.36,1622600.0],["2026-06-18",66.34,66.34,64.37,65.42,3294100.0],["2026-06-22",65.27,65.39,64.4,65.13,2161900.0],["2026-06-23",65.66,66.23,65.47,66.18,1304200.0],["2026-06-24",66.18,67.5,65.91,65.97,1455500.0],["2026-06-25",65.97,66.11,62.99,63.02,1806000.0],["2026-06-26",64.03,64.22,63.2,63.66,3338800.0],["2026-06-29",64.58,64.58,62.26,62.94,2013400.0],["2026-06-30",62.5,63.41,61.4,62.05,2073000.0],["2026-07-01",61.91,64.18,61.91,63.91,2286800.0],["2026-07-02",64.5,65.77,64.25,65.52,1602700.0],["2026-07-06",65.42,65.85,64.62,65.32,1233858.671579],["2026-07-07",66.64,67.48,66.035,66.3,1359034.702774],["2026-07-08",66.3,67.034,65.155,65.42,1772838.756627],["2026-07-09",65.32,66.83,64.22,66.73,2058725.540446],["2026-07-10",67.19,67.51,66.23,66.62,1832246.288737],["2026-07-13",67.2,68.42,67.1601,68.06,1048394.398024],["2026-07-14",67.01,67.45,66.45,66.79,1333373.594559],["2026-07-15",67.37,69.08,67.03,68.59,1888088.348427],["2026-07-16",69.42,70.83,69.2,70.57,1783365.72814],["2026-07-17",70.92,71.4,69.35,69.56,1801968.013066],["2026-07-20",69.48,70.115,68.735,69.51,2315960.755661],["2026-07-21",68.6,68.9,67.6,67.92,1703294.255945],["2026-07-22",68.62,68.85,66.39,67.02,1576266.075367],["2026-07-23",66.92,67.2,66.23,66.95,2101031.547152],["2026-07-24",72.25,75.46,71.21,73.88,3475774.043506],["2026-07-27",74.3,76.075,73.59,75.04,2186910.004243],["2026-07-28",76.54,78.76,76.305,77.9,2603533.735993],["2026-07-29",78,80,77.6,78.31,1958024.233576],["2026-07-30",77.08,77.77,75.77,77.17,1766049.3103],["2026-07-31",76.61,77.43,75.89,77.05,2132021.397199]]}