{"t":"ST","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2010-03-11",17.0309,17.9771,17.0309,17.504,13231400.0],["2010-03-12",17.504,17.6838,16.1983,17.1634,2412200.0],["2010-03-15",17.1066,17.1444,16.6903,16.9363,2596800.0],["2010-03-16",16.9363,16.9363,16.3686,16.9363,1019300.0],["2010-03-17",17.0309,17.2769,16.6997,17.1728,484400.0],["2010-03-18",17.2201,17.4472,17.135,17.381,58200.0],["2010-03-19",17.3431,17.3715,17.1539,17.2958,492900.0],["2010-03-22",17.2769,17.3621,17.0877,17.3053,347800.0],["2010-03-23",17.3242,17.3242,17.0971,17.1823,198900.0],["2010-03-24",17.1066,17.135,17.0309,17.0309,284000.0],["2010-03-25",17.1728,17.3053,16.9647,17.0309,648900.0],["2010-03-26",17.0687,17.2674,17.0309,17.0309,154400.0],["2010-03-29",17.0593,17.2201,17.0404,17.1444,305700.0],["2010-03-30",17.1066,17.1634,17.0214,17.0309,464400.0],["2010-03-31",17.0404,17.1066,16.9836,16.9931,615700.0],["2010-04-01",17.0404,17.1255,16.9836,17.0782,269100.0],["2010-04-05",17.0687,17.0782,16.9457,17.0498,301800.0],["2010-04-06",17.0025,17.0309,16.9363,16.9931,929300.0],["2010-04-07",16.9741,17.4094,16.9741,17.3242,380800.0],["2010-04-08",17.2769,17.5702,17.1634,17.504,1898200.0],["2010-04-09",17.504,17.9771,17.3904,17.9771,557000.0],["2010-04-12",17.6459,18.1095,17.4378,17.9771,510700.0],["2010-04-13",17.8824,18.0528,17.8257,18.0149,301600.0],["2010-04-14",18.0244,18.3366,17.9676,18.2704,370700.0],["2010-04-15",18.0811,18.4501,18.0811,18.3745,254100.0],["2010-04-16",18.242,18.2988,18.0244,18.2041,58800.0],["2010-04-19",18.0906,18.1947,17.9298,18.0433,277600.0],["2010-04-20",18.2988,18.8286,18.1663,18.7813,720600.0],["2010-04-21",18.8759,19.7558,18.8191,19.3963,912100.0],["2010-04-22",19.2544,19.841,19.1314,19.6707,481700.0],["2010-04-23",19.8221,19.9829,19.0652,19.3679,373100.0],["2010-04-26",19.472,19.6991,18.8381,19.0368,568000.0],["2010-04-27",18.9705,19.3963,18.9611,19.1503,291800.0],["2010-04-28",19.3017,19.3963,18.9232,19.2544,162100.0],["2010-04-29",19.4152,19.6707,19.3112,19.4909,397700.0],["2010-04-30",19.5666,19.5666,18.8759,18.9232,141000.0],["2010-05-03",19.0462,19.0462,18.4028,18.8475,660800.0],["2010-05-04",18.7624,18.9611,18.5353,18.6583,476400.0],["2010-05-05",18.4501,18.5921,18.0622,18.5542,138400.0],["2010-05-06",18.4501,18.4785,16.766,17.9771,414700.0],["2010-05-07",17.9298,17.9865,16.8984,17.258,175300.0],["2010-05-10",18.0338,19.1219,17.5134,18.1095,245200.0],["2010-05-11",17.8919,17.9771,17.7121,17.8541,90600.0],["2010-05-12",17.9298,18.3461,17.9203,18.0622,287000.0],["2010-05-13",18.1284,18.611,17.9581,18.4407,419600.0],["2010-05-14",18.3934,18.4691,18.1285,18.2136,220300.0],["2010-05-17",18.2609,18.2609,17.8824,18.1474,167100.0],["2010-05-18",18.2609,18.2609,17.9298,18.119,138400.0],["2010-05-19",17.9771,18.2041,17.3242,17.9771,452600.0],["2010-05-20",17.5986,17.5986,16.2361,16.8417,1078300.0],["2010-05-21",16.6997,16.8606,16.255,16.766,243400.0],["2010-05-24",16.7187,16.7187,16.0374,16.274,215900.0],["2010-05-25",16.0847,16.0847,15.3467,15.6968,673000.0],["2010-05-26",15.9523,16.1983,15.4508,15.5833,1365700.0],["2010-05-27",15.7063,16.0658,15.5549,15.9239,241500.0],["2010-05-28",15.886,15.886,15.0629,15.7347,480800.0],["2010-06-01",15.5738,15.9334,15.3846,15.5549,261500.0],["2010-06-02",15.6874,15.8861,15.4697,15.8861,406500.0],["2010-06-03",15.7914,16.0374,15.6968,15.9239,668000.0],["2010-06-04",15.6306,15.8482,15.4697,15.659,785800.0],["2010-06-07",15.7347,15.8009,15.4887,15.6211,330200.0],["2010-06-08",15.659,15.6684,14.4763,14.7128,797100.0],["2010-06-09",14.8642,16.0185,14.8453,15.517,436800.0],["2010-06-10",15.6022,16.6051,15.6022,16.2834,335300.0],["2010-06-11",16.3213,16.7187,16.274,16.5294,474400.0],["2010-06-14",16.5294,16.5294,16.2834,16.3497,101700.0],["2010-06-15",16.4537,16.5862,16.3213,16.3686,194200.0],["2010-06-16",16.3118,16.9836,16.3118,16.5767,328800.0],["2010-06-17",16.643,16.6524,16.274,16.6051,270600.0],["2010-06-18",16.6524,17.2201,16.5105,17.0877,455900.0],["2010-06-21",17.3715,17.9203,17.258,17.3526,303900.0],["2010-06-22",17.2769,17.5797,17.0877,17.1255,156200.0],["2010-06-23",17.1161,17.1255,16.9363,17.0309,186400.0],["2010-06-24",16.9457,16.9457,16.4916,16.5484,231600.0],["2010-06-25",16.4632,16.6619,15.7063,16.1321,276300.0],["2010-06-28",16.0658,16.3875,16.0374,16.2267,106700.0],["2010-06-29",16.0374,16.1226,15.044,15.1007,339700.0],["2010-06-30",15.148,15.3657,15.1291,15.1291,220700.0],["2010-07-01",15.1859,15.3278,14.429,15.1007,200800.0],["2010-07-02",15.1197,15.2521,14.7885,15.1386,109100.0],["2010-07-06",15.3751,16.009,15.3751,15.6117,117700.0],["2010-07-07",15.6779,15.8482,14.7033,15.394,372000.0],["2010-07-08",15.5833,15.5833,15.1102,15.2143,233200.0],["2010-07-09",15.1386,15.3278,14.6277,15.2332,190700.0],["2010-07-12",15.271,15.4887,15.025,15.1953,310200.0],["2010-07-13",15.271,15.9807,15.1953,15.8577,192800.0],["2010-07-14",15.9334,15.9334,15.5549,15.659,122700.0],["2010-07-15",15.7252,16.0185,15.167,15.9334,144900.0],["2010-07-16",15.8104,15.9807,15.413,15.6874,135800.0],["2010-07-19",15.659,15.8293,15.2805,15.3846,107400.0],["2010-07-20",15.2521,15.782,15.1859,15.7063,207200.0],["2010-07-21",15.8955,16.4632,15.4603,15.7063,558900.0],["2010-07-22",15.782,15.9523,15.3657,15.4792,555900.0],["2010-07-23",15.3751,15.7536,15.3751,15.5738,289000.0],["2010-07-26",15.5644,15.6968,15.4224,15.4697,159800.0],["2010-07-27",15.4319,15.5644,15.4035,15.4224,126400.0],["2010-07-28",15.3751,15.4319,15.1197,15.1575,552300.0],["2010-07-29",15.2332,15.2332,15.0913,15.1386,515300.0],["2010-07-30",15.1386,15.3373,15.1197,15.3278,1335900.0],["2010-08-02",15.5265,15.8009,15.4224,15.6211,408600.0],["2010-08-03",15.659,16.1131,15.5549,15.6874,235200.0],["2010-08-04",15.7914,15.9996,15.7536,15.8482,338600.0],["2010-08-05",15.7441,15.9144,15.64,15.763,193800.0],["2010-08-06",15.5076,15.7252,15.4035,15.6779,267200.0],["2010-08-09",15.6495,16.8606,15.6495,16.7944,497500.0],["2010-08-10",16.5862,16.6997,16.0753,16.52,151400.0],["2010-08-11",16.2929,16.4632,15.8861,16.0185,233300.0],["2010-08-12",15.7725,16.1226,15.5738,15.659,191000.0],["2010-08-13",15.5738,16.1037,15.5738,15.8482,191300.0],["2010-08-16",15.7441,16.5294,15.7441,16.1415,189600.0],["2010-08-17",16.1888,16.6146,16.0469,16.4821,269700.0],["2010-08-18",16.3875,16.7281,16.2267,16.5673,98600.0],["2010-08-19",16.5294,16.6619,16.3118,16.4632,142600.0],["2010-08-20",16.3875,16.4159,16.0469,16.3781,115500.0],["2010-08-23",16.3591,16.4159,16.1226,16.1794,103300.0],["2010-08-24",16.009,16.009,15.5076,15.8577,131500.0],["2010-08-25",15.7157,15.8009,15.4508,15.4981,187600.0],["2010-08-26",15.6306,15.6306,15.3751,15.4319,75200.0],["2010-08-27",15.5644,16.028,15.4981,15.9901,92600.0],["2010-08-30",16.0469,16.0564,15.886,15.9617,60600.0],["2010-08-31",15.9901,16.3118,15.8671,15.9617,176900.0],["2010-09-01",16.2077,16.8417,15.9712,16.7376,195100.0],["2010-09-02",16.9174,17.1066,16.7092,16.9457,80400.0],["2010-09-03",17.0593,17.4378,17.0593,17.4283,194500.0],["2010-09-07",17.381,17.381,17.0782,17.1918,59500.0],["2010-09-08",17.2201,17.2864,16.9363,17.2201,483500.0],["2010-09-09",17.258,17.5797,17.1255,17.4661,205200.0],["2010-09-10",17.4567,17.4945,17.2674,17.4945,179400.0],["2010-09-13",17.6459,17.6554,17.4756,17.5134,240200.0],["2010-09-14",17.4094,17.7311,17.3999,17.6838,262800.0],["2010-09-15",17.6648,18.2325,17.627,18.0149,220600.0],["2010-09-16",17.9865,18.3555,17.9392,18.3082,169700.0],["2010-09-17",18.4312,18.9422,18.4312,18.857,766000.0],["2010-09-20",18.8191,18.9327,18.0717,18.1758,468200.0],["2010-09-21",18.1095,18.1095,17.7405,17.8635,290900.0],["2010-09-22",17.9203,18.6015,17.9203,18.4218,356800.0],["2010-09-23",18.3271,18.5731,18.1095,18.4785,190200.0],["2010-09-24",18.6205,18.7718,18.5258,18.7245,53300.0],["2010-09-27",18.8002,18.8665,18.611,18.7151,130000.0],["2010-09-28",18.6394,18.7435,17.9865,18.6772,171400.0],["2010-09-29",18.6583,18.9422,18.3745,18.9327,156100.0],["2010-09-30",18.9043,19.0368,18.5164,18.6961,521700.0],["2010-10-01",18.7151,19.1125,18.3839,19.0084,406600.0],["2010-10-04",19.0178,19.2544,18.6015,18.6678,344300.0],["2010-10-05",18.8665,19.3395,18.4501,19.2071,334100.0],["2010-10-06",19.2638,19.3206,19.0652,19.1882,281700.0],["2010-10-07",19.2922,19.2922,18.7435,18.8097,291300.0],["2010-10-08",18.8002,19.6518,18.7435,19.5193,238500.0],["2010-10-11",19.5288,20.0019,19.5288,19.8694,341000.0],["2010-10-12",19.7653,19.964,19.5761,19.8599,325800.0],["2010-10-13",19.9167,20.0586,19.6802,19.7748,831500.0],["2010-10-14",19.6896,19.8788,19.5098,19.7748,177400.0],["2010-10-15",19.9072,19.9924,19.5855,19.8694,389400.0],["2010-10-18",19.841,19.964,19.718,19.8978,596300.0],["2010-10-19",19.718,20.087,19.718,19.9451,291800.0],["2010-10-20",20.1627,20.2005,19.2544,19.8694,571200.0],["2010-10-21",20.9385,21.44,20.1154,20.333,465300.0],["2010-10-22",20.3992,20.6736,20.1248,20.5222,340700.0],["2010-10-25",20.5317,20.9102,20.5222,20.8155,643000.0],["2010-10-26",20.7682,20.8912,20.5601,20.8155,192300.0],["2010-10-27",20.7399,20.7493,20.0775,20.3519,76300.0],["2010-10-28",19.964,22.0739,19.7085,22.0266,1905900.0],["2010-10-29",22.1118,22.4335,21.7144,21.9036,580700.0],["2010-11-01",21.9036,22.0929,21.2035,21.4968,493000.0],["2010-11-02",21.5346,21.5441,20.9291,21.0994,720900.0],["2010-11-03",21.1372,22.2348,21.0899,21.9888,402700.0],["2010-11-04",21.9983,22.2348,20.702,21.7144,525200.0],["2010-11-05",21.5725,21.9131,21.2886,21.9036,459600.0],["2010-11-08",21.8374,21.9509,21.7617,21.9509,268200.0],["2010-11-09",22.0929,22.3105,21.8752,22.0077,183300.0],["2010-11-10",21.6671,22.7363,21.6671,22.4619,758800.0],["2010-11-11",22.1496,23.6824,22.1307,22.8971,1246600.0],["2010-11-12",23.55,24.7043,23.1336,24.5056,9967300.0],["2010-11-15",24.4583,24.9219,24.3163,24.3258,1130800.0],["2010-11-16",24.1933,24.4299,23.8054,24.165,763100.0],["2010-11-17",24.1366,24.5529,23.9284,24.269,532700.0],["2010-11-18",24.392,24.9787,24.392,24.8746,602300.0],["2010-11-19",24.8935,25.8964,24.8462,25.7829,540300.0],["2010-11-22",25.8681,26.2938,25.4517,26.2087,881500.0],["2010-11-23",26.0667,26.2938,25.7924,26.1614,466000.0],["2010-11-24",26.3601,27.2021,26.3222,26.7007,691300.0],["2010-11-26",26.6155,26.7858,26.5493,26.748,96000.0],["2010-11-29",26.8426,26.9656,26.6344,26.8899,547900.0],["2010-11-30",26.8521,26.8521,26.2844,26.3033,868800.0],["2010-12-01",26.4925,26.6439,26.0667,26.1803,855500.0],["2010-12-02",26.2938,26.2938,25.9248,26.1708,899200.0],["2010-12-03",26.1708,26.7196,26.1708,26.5777,934000.0],["2010-12-06",26.6155,27.7793,26.6155,27.4387,901700.0],["2010-12-07",27.4576,27.9118,27.1548,27.5617,446600.0],["2010-12-08",27.5522,27.7698,27.2684,27.7036,444800.0],["2010-12-09",27.8739,28.1294,27.4008,27.4387,327500.0],["2010-12-10",27.4387,27.6184,27.1643,27.4387,772000.0],["2010-12-13",27.5144,27.5806,27.1359,27.3724,334400.0],["2010-12-14",27.486,28.3375,27.486,27.6279,428800.0],["2010-12-15",27.5617,27.8645,27.1548,27.3062,414000.0],["2010-12-16",27.2873,28.1578,27.0602,28.1199,405000.0],["2010-12-17",29.3783,29.3783,28.1105,28.3943,456100.0],["2010-12-20",28.4984,28.6687,28.2051,28.4889,331900.0],["2010-12-21",28.5268,28.839,28.5268,28.6214,436800.0],["2010-12-22",28.7538,28.8768,28.47,28.8768,229700.0],["2010-12-23",28.8295,28.962,28.4889,28.8579,190300.0],["2010-12-27",28.7444,28.962,28.1294,28.7538,307800.0],["2010-12-28",28.8768,28.9147,28.5457,28.6498,137000.0],["2010-12-29",28.7255,28.7633,28.1956,28.2808,232300.0],["2010-12-30",28.1672,28.6687,28.1672,28.5551,300500.0],["2010-12-31",28.4889,28.6498,28.2808,28.4889,136000.0],["2011-01-03",28.5173,28.8768,28.0253,28.6498,747500.0],["2011-01-04",28.5835,28.9052,28.4416,28.7917,366500.0],["2011-01-05",28.5646,28.8863,28.3659,28.8106,288900.0],["2011-01-06",28.8674,29.1702,28.5268,28.9242,259700.0],["2011-01-07",28.8106,29.4729,28.5552,28.8295,273100.0],["2011-01-10",28.8579,29.3972,28.6214,29.1607,240600.0],["2011-01-11",29.2553,30.2582,29.1702,29.8798,503500.0],["2011-01-12",30.1825,30.3055,29.5202,29.8041,446900.0],["2011-01-13",29.8041,30.0217,29.3121,29.5202,255900.0],["2011-01-14",29.331,29.6054,29.1607,29.2931,143200.0],["2011-01-18",29.331,29.5675,29.0188,29.454,282100.0],["2011-01-19",29.6622,29.7757,28.4038,28.47,338200.0],["2011-01-20",28.224,28.5268,27.2968,28.4795,425300.0],["2011-01-21",28.47,28.8295,27.6752,28.3091,452900.0],["2011-01-24",28.1861,28.6876,27.5238,28.224,956700.0],["2011-01-25",28.4038,28.4795,28.101,28.1861,385200.0],["2011-01-26",28.3375,28.6214,28.2997,28.47,183000.0],["2011-01-27",28.716,29.6622,28.3848,29.6338,481400.0],["2011-01-28",29.6905,30.3907,29.2648,29.3405,369100.0],["2011-01-31",29.5108,30.2015,29.5108,29.8135,347900.0],["2011-02-01",30.0406,30.9206,29.7189,30.2772,919900.0],["2011-02-02",30.6367,30.9111,30.3623,30.6746,575900.0],["2011-02-03",30.5799,30.8449,30.0406,30.2015,563700.0],["2011-02-04",30.2393,30.807,29.8608,29.9838,243600.0],["2011-02-07",30.0501,30.4191,30.0501,30.3055,361400.0],["2011-02-08",30.4002,30.4002,29.8798,30.1825,109100.0],["2011-02-09",30.0879,30.2772,29.9365,30.2772,167700.0],["2011-02-10",30.2582,30.5516,29.8798,30.4853,241800.0],["2011-02-11",30.4853,30.7786,30.4853,30.6651,298700.0],["2011-02-14",30.7502,30.7502,30.4002,30.4475,125000.0],["2011-02-15",30.4285,30.561,29.9365,29.946,183900.0],["2011-02-16",30.0406,30.3623,29.8135,30.3055,551700.0],["2011-02-17",29.3405,31.6112,29.2269,31.4599,1958000.0],["2011-02-18",32.5669,32.5953,31.1287,31.4977,13377800.0],["2011-02-22",31.5072,31.9235,31.3463,31.4126,2420200.0],["2011-02-23",31.5923,31.5923,30.9489,31.2706,2222100.0],["2011-02-24",31.2422,31.791,31.1382,31.2612,927600.0],["2011-02-25",31.3274,31.8099,31.3274,31.4315,724500.0],["2011-02-28",31.5166,31.7153,31.0341,31.3179,778700.0],["2011-03-01",31.4315,31.7343,31.2044,31.5734,1192200.0],["2011-03-02",31.6018,31.7059,31.3936,31.6207,871700.0],["2011-03-03",31.7153,31.8667,31.4599,31.5734,711100.0],["2011-03-04",31.5072,31.6018,31.1949,31.5356,603100.0],["2011-03-07",31.6112,31.8005,31.176,31.4788,778500.0],["2011-03-08",31.3747,31.5072,31.1098,31.3179,546700.0],["2011-03-09",31.176,31.3085,29.9933,31.2423,895200.0],["2011-03-10",31.1287,31.176,30.6083,30.8259,1245500.0],["2011-03-11",30.5705,30.9395,30.4002,30.8449,401600.0],["2011-03-14",30.6651,30.6651,30.2015,30.3907,479800.0],["2011-03-15",30.1352,30.315,28.1956,30.2204,1358100.0],["2011-03-16",30.0785,30.7597,29.9744,30.2772,1567800.0],["2011-03-17",30.7502,31.2233,30.5326,30.6651,483700.0],["2011-03-18",30.8165,31.0814,30.6556,31.0341,416800.0],["2011-03-21",31.2233,31.4315,31.1287,31.3085,282100.0],["2011-03-22",31.3463,31.4315,30.6745,30.8922,825100.0],["2011-03-23",30.9395,31.1287,30.3907,30.5705,1073100.0],["2011-03-24",31.2896,32.1411,30.9868,31.6112,1195200.0],["2011-03-25",31.9519,32.5953,31.7626,31.9235,763400.0],["2011-03-28",32.2262,32.2262,31.7721,31.8478,319800.0],["2011-03-29",32.0654,32.0749,31.5356,31.6964,639600.0],["2011-03-30",31.9897,32.6142,31.7059,32.283,413500.0],["2011-03-31",32.3587,33.7023,32.3587,32.8602,693000.0],["2011-04-01",33.4279,33.9388,32.8791,33.1251,2239500.0],["2011-04-04",33.4941,33.6455,32.775,33.163,459800.0],["2011-04-05",33.3806,33.7685,33.2386,33.3333,904800.0],["2011-04-06",33.532,33.5509,32.4628,33.0305,652000.0],["2011-04-07",32.9737,33.1913,32.2452,32.6142,771200.0],["2011-04-08",32.7561,32.9359,32.5574,32.6993,484000.0],["2011-04-11",32.8129,33.021,32.4817,32.548,649600.0],["2011-04-12",32.4439,32.5385,30.9489,31.9992,1559700.0],["2011-04-13",32.2546,32.2546,30.9395,31.2139,884000.0],["2011-04-14",31.1476,31.2328,30.6462,31.1666,494600.0],["2011-04-15",31.2233,31.6112,30.8638,31.5545,610700.0],["2011-04-18",31.3179,31.4882,30.9679,31.4788,1067300.0],["2011-04-19",31.4599,31.7248,31.1949,31.3085,864200.0],["2011-04-20",31.4693,31.5639,31.0814,31.1476,1109300.0],["2011-04-21",31.1476,31.9802,30.8922,31.5072,1143100.0],["2011-04-25",31.6869,31.7437,31.2706,31.3463,758500.0],["2011-04-26",31.2896,31.8478,31.2328,31.7342,412700.0],["2011-04-27",31.9046,33.1819,31.791,33.1251,1213300.0],["2011-04-28",33.144,33.6455,33.1346,33.4941,535800.0],["2011-04-29",33.5887,33.9672,33.163,33.2197,258000.0],["2011-05-02",33.3711,33.636,32.9832,33.2386,416900.0],["2011-05-03",33.3333,33.3333,32.548,32.7561,500700.0],["2011-05-04",32.8696,33.1156,32.2641,32.4439,698300.0],["2011-05-05",32.179,32.775,32.056,32.2641,213600.0],["2011-05-06",32.4155,32.9075,32.4155,32.4912,245500.0],["2011-05-09",32.4439,32.8129,32.0654,32.652,141000.0],["2011-05-10",32.652,33.2008,32.4533,33.2008,163800.0],["2011-05-11",33.2008,33.532,32.5385,33.0683,314100.0],["2011-05-12",32.8696,33.3143,32.529,32.9359,202000.0],["2011-05-13",32.794,33.163,32.3587,32.7656,255300.0],["2011-05-16",32.5858,33.021,32.2357,32.652,312600.0],["2011-05-17",32.5385,32.6709,31.9897,32.4723,479100.0],["2011-05-18",32.4344,33.39,32.4344,33.1913,338900.0],["2011-05-19",33.5982,34.0334,33.3427,34.0145,248400.0],["2011-05-20",33.9104,34.0523,33.5887,33.5982,302200.0],["2011-05-23",33.4941,33.6833,32.8413,33.0116,678800.0],["2011-05-24",33.0589,33.2197,32.7183,32.8223,464200.0],["2011-05-25",32.6236,33.3238,32.4817,33.163,137400.0],["2011-05-26",33.1156,33.7023,32.9737,33.5982,262800.0],["2011-05-27",33.7307,34.0618,33.409,34.0145,208200.0],["2011-05-31",34.2037,34.393,33.8631,34.3267,616400.0],["2011-06-01",34.4214,34.8755,33.8253,33.8442,559200.0],["2011-06-02",33.9767,34.1564,32.8413,34.0429,636500.0],["2011-06-03",33.5887,34.0523,33.3049,33.5887,506600.0],["2011-06-06",33.39,34.1659,33.39,33.9483,331600.0],["2011-06-07",34.005,34.2889,33.5887,33.9767,499600.0],["2011-06-08",33.8536,33.9766,33.3806,33.5698,476000.0],["2011-06-09",33.6739,33.6739,33.1157,33.267,253100.0],["2011-06-10",33.1156,33.1156,31.6491,31.8762,878700.0],["2011-06-13",31.8573,32.1222,31.2044,31.5639,550900.0],["2011-06-14",31.8005,32.1695,31.7532,32.0938,461900.0],["2011-06-15",32.1695,33.2386,31.6112,31.668,1291300.0],["2011-06-16",31.6396,31.6396,30.7597,31.4409,597500.0],["2011-06-17",31.6586,32.4912,31.5261,31.7721,688700.0],["2011-06-20",31.8667,32.4723,31.668,32.4439,559000.0],["2011-06-21",32.5858,33.3427,32.5669,33.2481,308000.0],["2011-06-22",33.2481,34.1659,32.6993,33.9956,831900.0],["2011-06-23",33.9483,34.2983,32.8223,34.1659,554800.0],["2011-06-24",34.128,34.4403,33.9294,34.3551,375600.0],["2011-06-27",34.27,35.0364,34.1754,34.9039,831700.0],["2011-06-28",35.1594,35.9541,35.0837,35.3202,588900.0],["2011-06-29",35.5284,35.7649,35.3581,35.6324,438500.0],["2011-06-30",35.746,36.2096,35.5284,35.623,722400.0],["2011-07-01",35.7649,36.7016,35.3675,36.2948,802100.0],["2011-07-05",36.3799,36.9949,36.3137,36.8246,416000.0],["2011-07-06",36.8435,37.2693,36.6638,37.1368,341100.0],["2011-07-07",37.4491,37.4964,37.0517,37.099,280400.0],["2011-07-08",36.9192,37.0706,36.1623,36.3988,387300.0],["2011-07-11",36.115,36.2096,35.2067,35.4243,270400.0],["2011-07-12",35.1404,35.2067,34.6674,34.9607,738300.0],["2011-07-13",35.1877,35.8595,35.0553,35.3202,196900.0],["2011-07-14",35.3391,35.7649,34.4592,34.6484,377100.0],["2011-07-15",34.9228,35.1972,34.6579,35.112,219800.0],["2011-07-18",34.9228,35.1404,34.6957,35.008,442500.0],["2011-07-19",35.112,35.746,35.0269,35.604,555600.0],["2011-07-20",35.5,35.8501,34.6674,35.2351,514700.0],["2011-07-21",35.3297,35.5946,35.2067,35.4905,1264300.0],["2011-07-22",35.377,36.1244,35.377,35.8974,152700.0],["2011-07-25",35.6703,36.0866,34.7147,35.6419,488300.0],["2011-07-26",35.6324,35.7365,35.0931,35.1215,263000.0],["2011-07-27",34.8377,34.8377,34.1375,34.3078,583800.0],["2011-07-28",34.1375,34.6579,33.7401,34.4781,539000.0],["2011-07-29",33.9483,34.2794,33.3806,33.5698,1867100.0],["2011-08-01",33.5509,34.4308,32.671,32.9926,817000.0],["2011-08-02",32.7183,33.04,32.0181,32.1033,387400.0],["2011-08-03",32.1033,32.425,31.5923,32.3303,1297100.0],["2011-08-04",31.9708,31.9897,30.4191,30.5042,1408800.0],["2011-08-05",30.7786,31.2801,28.6592,30.8638,1483500.0],["2011-08-08",29.8609,30.7692,27.7036,27.8928,1711200.0],["2011-08-09",27.8455,29.9933,27.1359,29.2648,1296800.0],["2011-08-10",28.5741,29.3594,28.2618,28.4227,834800.0],["2011-08-11",28.6403,30.4853,28.5646,30.2299,507800.0],["2011-08-12",30.5989,32.3209,30.5894,31.5166,744400.0],["2011-08-15",31.7721,32.0276,31.299,31.6302,393400.0],["2011-08-16",31.3653,31.4693,30.9206,31.3085,458200.0],["2011-08-17",31.4126,31.7816,30.8543,31.299,314400.0],["2011-08-18",30.4664,30.4664,28.1672,28.3943,2032500.0],["2011-08-19",27.9023,28.5268,26.9845,27.2494,830100.0],["2011-08-22",27.8077,27.8077,26.0194,26.8142,1310900.0],["2011-08-23",26.5587,28.2808,25.8491,27.8171,672400.0],["2011-08-24",27.8361,28.9147,27.3157,28.8674,534500.0],["2011-08-25",29.0566,29.331,28.6687,28.9809,796500.0],["2011-08-26",29.0093,30.6367,28.1672,30.1731,796200.0],["2011-08-29",30.6178,31.0246,30.0406,30.9584,856700.0],["2011-08-30",30.8259,31.1287,30.5516,30.93,449400.0],["2011-08-31",31.1003,31.3274,30.3623,30.6935,361000.0],["2011-09-01",30.6083,30.9773,30.2488,30.3718,390500.0],["2011-09-02",29.6054,29.6527,29.0188,29.5013,398800.0],["2011-09-06",28.4605,29.1796,27.6941,29.1228,360900.0],["2011-09-07",29.7568,30.192,29.5959,29.8514,320900.0],["2011-09-08",29.5675,29.9933,29.1985,29.7379,431800.0],["2011-09-09",29.3026,29.6811,27.4765,28.1861,1084500.0],["2011-09-12",27.6184,28.1105,27.0697,27.9118,1057700.0],["2011-09-13",28.0726,29.577,27.8171,29.5108,466500.0],["2011-09-14",29.7284,30.8638,29.4729,30.5705,1153100.0],["2011-09-15",31.1003,31.1571,30.2677,30.5516,939000.0],["2011-09-16",30.5705,30.7597,30.192,30.6651,962100.0],["2011-09-19",29.8609,30.7124,29.6811,30.4853,372800.0],["2011-09-20",30.5232,30.8922,29.8419,29.946,256900.0],["2011-09-21",29.7852,29.9649,29.2364,29.3405,692900.0],["2011-09-22",28.1578,28.4227,27.3157,27.6468,916900.0],["2011-09-23",27.4198,28.101,27.1927,27.4387,2224700.0],["2011-09-26",27.5428,27.5428,26.2087,27.4292,974800.0],["2011-09-27",28.1956,28.4416,27.2494,27.7793,2239300.0],["2011-09-28",27.7698,28.0821,26.5777,26.7101,1237000.0],["2011-09-29",27.363,27.363,26.2844,27.1927,875400.0],["2011-09-30",26.625,27.1643,24.7516,25.0354,2847000.0],["2011-10-03",24.7232,24.9597,23.4175,23.8433,1997700.0],["2011-10-04",23.4459,24.042,22.3956,24.042,1604500.0],["2011-10-05",23.8811,24.8462,23.181,24.761,2153400.0],["2011-10-06",24.7421,26.1992,24.4867,26.1708,1323700.0],["2011-10-07",26.1614,26.6344,25.4328,25.764,963300.0],["2011-10-10",26.2844,27.4481,26.1897,26.994,900900.0],["2011-10-11",26.5777,27.5617,26.5777,27.1548,907700.0],["2011-10-12",27.1927,27.6374,26.5682,26.994,1657600.0],["2011-10-13",26.8142,27.2021,26.3601,27.1454,573000.0],["2011-10-14",27.8928,28.6308,27.7131,27.8077,672700.0],["2011-10-17",27.6847,27.855,27.0413,27.1264,689600.0],["2011-10-18",27.1927,28.6214,26.9372,28.4984,1508500.0],["2011-10-19",27.5428,27.8077,26.6061,26.9467,2375100.0],["2011-10-20",27.3914,27.9212,26.6155,27.2021,910800.0],["2011-10-21",27.7225,28.3375,27.5238,28.2902,718400.0],["2011-10-24",28.1956,28.7255,28.1483,28.4795,520100.0],["2011-10-25",28.2618,28.2618,27.3346,27.4576,414100.0],["2011-10-26",27.8455,28.0158,27.1264,27.4387,411600.0],["2011-10-27",28.5362,29.7,28.224,29.454,807100.0],["2011-10-28",29.1323,29.5108,28.9336,29.1512,277700.0],["2011-10-31",28.2051,28.7255,28.1388,28.3281,363800.0],["2011-11-01",26.9467,28.5835,26.9467,28.3754,1569100.0],["2011-11-02",29.2932,29.3121,28.4511,28.8012,860200.0],["2011-11-03",29.1796,29.3405,28.7065,28.9525,546600.0],["2011-11-04",28.7633,29.0755,28.4605,28.6403,574700.0],["2011-11-07",28.2713,28.8201,27.4292,28.4416,1233800.0],["2011-11-08",28.7444,28.9809,28.5741,28.8579,448200.0],["2011-11-09",27.6374,29.0945,27.6374,28.4605,769600.0],["2011-11-10",29.085,29.085,28.3754,28.4511,531600.0],["2011-11-11",28.8958,29.8987,28.8201,29.5297,477000.0],["2011-11-14",29.5297,29.8892,29.0945,29.5392,514400.0],["2011-11-15",29.4445,29.8987,29.3026,29.7284,449300.0],["2011-11-16",29.3121,29.7662,29.1418,29.3499,307200.0],["2011-11-17",29.208,29.2269,28.4132,28.6876,426400.0],["2011-11-18",28.9147,28.9904,27.8077,27.8361,511700.0],["2011-11-21",27.2589,27.3724,26.8521,27.0981,466200.0],["2011-11-22",26.9751,27.8455,26.9751,27.5238,408800.0],["2011-11-23",27.1927,27.5144,27.0318,27.1643,510700.0],["2011-11-25",26.9372,27.3062,26.8142,26.9372,165800.0],["2011-11-28",27.9875,28.6119,27.7698,28.5078,902700.0],["2011-11-29",28.6971,28.7444,28.1105,28.3943,432200.0],["2011-11-30",29.577,29.8325,29.1985,29.5675,664500.0],["2011-12-01",29.3594,29.6432,29.0755,29.3499,394800.0],["2011-12-02",29.6527,30.0406,29.3972,29.5392,292200.0],["2011-12-05",30.069,30.0785,29.6148,29.8987,558900.0],["2011-12-06",30.0785,30.2204,29.7,30.0312,263900.0],["2011-12-07",29.7662,30.2772,29.5486,30.0122,296400.0],["2011-12-08",29.6338,29.8325,28.9998,29.1607,576200.0],["2011-12-09",29.2742,29.4162,29.1796,29.2553,535700.0],["2011-12-12",28.839,28.8485,28.0821,28.6119,914600.0],["2011-12-13",26.8426,28.0064,26.3033,26.9751,3572800.0],["2011-12-14",26.6912,26.8048,25.0733,25.5369,1832900.0],["2011-12-15",25.887,25.9437,24.78,24.8178,1051900.0],["2011-12-16",25.0827,25.3382,24.4488,24.5907,1162200.0],["2011-12-19",24.5056,24.9881,24.5056,24.5718,783500.0],["2011-12-20",24.9787,25.7356,24.7043,25.4044,559600.0],["2011-12-21",25.2909,25.4801,24.4583,24.8651,424000.0],["2011-12-22",24.9124,25.8586,24.9124,25.6315,540900.0],["2011-12-23",25.641,25.7545,25.1206,25.1584,518800.0],["2011-12-27",25.1868,25.4423,24.8935,25.3571,605000.0],["2011-12-28",25.3004,25.395,24.6002,24.8746,349900.0],["2011-12-29",24.8367,25.0638,24.6097,25.0543,341000.0],["2011-12-30",24.9881,25.2152,24.8557,24.8651,329200.0],["2012-01-03",25.4423,25.4896,25.2152,25.3098,908200.0],["2012-01-04",25.2247,25.3004,24.657,24.8935,814400.0],["2012-01-05",24.8178,25.2909,24.7516,25.2341,947500.0],["2012-01-06",25.3193,25.3193,24.4677,24.638,969000.0],["2012-01-09",24.638,24.8367,24.2123,24.8367,719600.0],["2012-01-10",25.1868,25.7829,24.9314,25.6315,2636600.0],["2012-01-11",25.5558,26.0762,25.4801,26.0667,2251900.0],["2012-01-12",26.1992,26.379,25.9059,26.0573,1002800.0],["2012-01-13",25.8397,25.8491,25.518,25.745,812200.0],["2012-01-17",26.0478,26.1046,25.6315,25.6694,1038600.0],["2012-01-18",25.745,27.5049,25.745,27.363,1783200.0],["2012-01-19",27.4387,28.1578,27.4387,28.0158,1146000.0],["2012-01-20",27.8834,28.1767,27.5144,27.7036,471200.0],["2012-01-23",27.6374,27.9591,27.4292,27.7698,283400.0],["2012-01-24",27.5901,28.0442,27.4387,27.9685,150300.0],["2012-01-25",27.8455,27.9307,27.2494,27.8171,394200.0],["2012-01-26",28.0064,28.1105,27.5617,27.6658,351800.0],["2012-01-27",27.5806,28.0915,27.5617,27.9685,285500.0],["2012-01-30",27.6752,27.9212,27.5901,27.855,366900.0],["2012-01-31",26.9845,27.9118,26.9845,27.2589,1036300.0],["2012-02-01",27.2684,29.5865,27.2684,29.0282,1466900.0],["2012-02-02",29.3215,29.3972,28.7065,28.8295,866300.0],["2012-02-03",28.9904,29.5013,28.9715,29.331,846700.0],["2012-02-06",29.1418,29.6338,29.1134,29.6054,775600.0],["2012-02-07",29.6432,29.6432,29.3405,29.3972,420800.0],["2012-02-08",29.4067,30.1825,29.4067,30.1825,739000.0],["2012-02-09",30.2299,31.053,30.2109,30.9773,820800.0],["2012-02-10",30.4475,30.561,29.9838,29.9838,556300.0],["2012-02-13",30.2393,30.3529,29.7284,29.9649,475700.0],["2012-02-14",29.7284,30.2677,29.5297,30.1542,389300.0],["2012-02-15",30.3339,30.5042,29.8987,29.9271,468000.0],["2012-02-16",29.8987,30.7124,29.8987,30.6083,176600.0],["2012-02-17",30.7313,30.7313,30.0974,30.1163,351200.0],["2012-02-21",30.2866,30.2866,29.7757,29.9365,268200.0],["2012-02-22",30.0217,30.0217,29.454,29.8325,370200.0],["2012-02-23",29.9839,30.7029,29.8514,30.6367,430700.0],["2012-02-24",30.7502,31.8951,30.6556,31.8383,596000.0],["2012-02-27",31.5072,31.6491,31.0341,31.2139,289800.0],["2012-02-28",31.3463,31.3842,30.807,30.9868,318200.0],["2012-02-29",31.1476,31.3463,30.5799,30.6556,628400.0],["2012-03-01",30.7124,31.4126,30.4853,31.3179,581800.0],["2012-03-02",31.1949,31.5734,30.8638,31.3274,393600.0],["2012-03-05",31.299,31.3463,30.438,30.6556,263300.0],["2012-03-06",30.0501,30.2677,29.4162,29.6338,584700.0],["2012-03-07",29.8798,30.2204,29.8798,29.9744,670100.0],["2012-03-08",30.2772,30.4759,29.8514,29.8987,591900.0],["2012-03-09",29.8987,30.5137,29.823,30.4191,351600.0],["2012-03-12",30.5515,30.6272,30.2961,30.4096,438200.0],["2012-03-13",30.5799,32.1695,30.5799,32.1411,734600.0],["2012-03-14",32.0749,32.2263,31.7153,31.9329,533100.0],["2012-03-15",32.0465,33.2765,31.9897,33.0873,987300.0],["2012-03-16",32.9926,33.4279,32.7656,32.9359,394900.0],["2012-03-19",32.9737,33.0399,32.406,32.5101,311600.0],["2012-03-20",32.1127,32.1884,31.8005,31.914,622400.0],["2012-03-21",32.0465,32.0654,31.5545,31.6491,667600.0],["2012-03-22",31.3652,31.3747,30.93,31.2233,425600.0],["2012-03-23",31.4882,32.0276,31.1476,32.0276,245800.0],["2012-03-26",32.4249,32.7466,32.1222,32.3398,317300.0],["2012-03-27",32.4344,32.529,31.7059,31.7626,290300.0],["2012-03-28",31.7816,31.8572,31.0246,31.8099,267900.0],["2012-03-29",31.4315,31.6869,31.2517,31.6396,162100.0],["2012-03-30",31.8289,31.9519,31.5829,31.6775,593000.0],["2012-04-02",31.7532,32.6993,31.3558,32.4249,621500.0],["2012-04-03",32.4439,32.652,32.0465,32.3587,519700.0],["2012-04-04",31.8856,32.0559,31.176,31.3369,433900.0],["2012-04-05",31.1949,31.4315,30.9584,31.2233,814900.0],["2012-04-09",30.4096,30.7975,30.3812,30.4002,302200.0],["2012-04-10",30.4191,30.5232,29.3688,29.5959,862000.0],["2012-04-11",30.0595,30.561,29.7852,30.5326,811300.0],["2012-04-12",30.4475,31.5356,30.3434,31.2233,629200.0],["2012-04-13",31.053,31.2517,30.4853,31.1666,338200.0],["2012-04-16",31.4977,31.6964,30.5799,30.7597,501300.0],["2012-04-17",31.1476,31.8667,30.9868,31.2139,443300.0],["2012-04-18",31.053,31.1382,30.7029,30.7881,498300.0],["2012-04-19",30.7786,31.1098,30.4664,30.8449,406200.0],["2012-04-20",31.1382,31.1382,30.5799,30.6178,583500.0],["2012-04-23",30.0406,30.6178,29.8041,30.4191,599000.0],["2012-04-24",30.0974,31.0625,29.8135,31.0625,958900.0],["2012-04-25",30.4285,30.7975,28.7255,30.315,1607800.0],["2012-04-26",30.2772,30.2866,29.7379,30.1825,1045800.0],["2012-04-27",30.2015,30.4664,30.0501,30.2393,936000.0],["2012-04-30",30.2393,30.4002,29.5675,30.0501,809500.0],["2012-05-01",30.1542,32.3398,30.1258,31.2423,2232000.0],["2012-05-02",31.0341,31.422,30.9206,31.4126,804000.0],["2012-05-03",31.4504,31.6396,30.6935,30.8638,937000.0],["2012-05-04",30.6272,30.7029,29.6054,29.7189,1006500.0],["2012-05-07",29.5392,29.7662,29.085,29.2837,773000.0],["2012-05-08",28.5835,29.0093,28.1861,28.9904,2088200.0],["2012-05-09",28.4889,29.1985,28.4038,28.8674,1103900.0],["2012-05-10",29.1985,29.2553,28.8201,29.0093,795400.0],["2012-05-11",28.8579,29.454,28.7917,29.3405,969000.0],["2012-05-14",28.8958,28.962,28.6025,28.7538,2782000.0],["2012-05-15",28.6687,28.9904,28.4984,28.6025,1385700.0],["2012-05-16",28.8295,29.5108,28.4889,28.8201,2613300.0],["2012-05-17",28.8958,29.0661,28.5835,28.8012,3807100.0],["2012-05-18",28.9525,29.1323,28.4889,28.8863,1809500.0],["2012-05-21",29.0566,29.8419,28.8674,29.8041,1128800.0],["2012-05-22",29.9649,30.9395,29.7284,29.9933,1274000.0],["2012-05-23",29.6905,29.7095,28.593,29.5392,1900000.0],["2012-05-24",29.5392,29.823,29.2553,29.577,687300.0],["2012-05-25",29.6338,30.5421,29.5581,30.0501,1717300.0],["2012-05-29",30.561,30.8449,30.2204,30.8449,1320000.0],["2012-05-30",30.4569,30.4569,29.6811,29.7379,887400.0],["2012-05-31",29.9082,29.9082,28.5835,29.0566,3595200.0],["2012-06-01",28.2524,28.5646,28.2524,28.4321,2441600.0],["2012-06-04",28.4132,28.6214,27.486,27.9874,1584400.0],["2012-06-05",27.9496,28.6687,27.8739,28.5362,1253600.0],["2012-06-06",28.7444,29.1702,28.7349,29.0661,612700.0],["2012-06-07",29.4256,29.5202,28.6592,28.7444,297800.0],["2012-06-08",28.5741,28.9052,28.1578,28.9052,312600.0],["2012-06-11",29.0945,29.1702,28.1294,28.1956,422100.0],["2012-06-12",28.3659,28.8295,27.9875,28.7065,564700.0],["2012-06-13",28.4511,28.593,28.0726,28.2335,829100.0],["2012-06-14",28.224,28.224,27.5333,27.732,911300.0],["2012-06-15",27.732,28.3375,27.6279,28.3091,551200.0],["2012-06-18",28.0253,28.3659,27.9496,28.1767,328100.0],["2012-06-19",28.47,28.9715,28.3375,28.9147,447100.0],["2012-06-20",28.9809,28.9904,28.224,28.4038,506600.0],["2012-06-21",28.4511,28.5551,27.2211,27.4481,687000.0],["2012-06-22",27.7509,27.7604,27.1832,27.363,693500.0],["2012-06-25",26.9845,27.0791,26.1424,26.2844,636400.0],["2012-06-26",26.4641,26.6818,26.1803,26.3222,603500.0],["2012-06-27",26.3884,26.4357,25.4328,25.7072,1523300.0],["2012-06-28",25.641,25.641,24.8273,25.1395,1413800.0],["2012-06-29",25.5747,26.0951,25.0354,25.3382,4422000.0],["2012-07-02",25.3382,25.7261,25.1395,25.4328,1210000.0],["2012-07-03",25.4707,26.2276,25.4707,26.1235,661400.0],["2012-07-05",26.0478,26.7574,26.0005,26.4925,933700.0],["2012-07-06",26.1992,26.2654,25.4234,25.8113,731200.0],["2012-07-09",25.6694,25.6694,25.2909,25.4139,549200.0],["2012-07-10",25.7545,25.7545,24.5907,24.6286,593100.0],["2012-07-11",24.638,25.0638,24.534,24.9124,1072100.0],["2012-07-12",24.7043,25.2341,24.4299,25.0922,725400.0],["2012-07-13",25.1774,25.5558,25.0922,25.4139,396900.0],["2012-07-16",25.253,25.395,25.0827,25.3571,530000.0],["2012-07-17",25.3571,25.4139,24.8651,25.13,925500.0],["2012-07-18",25.1111,25.7356,25.0733,25.5464,1002300.0],["2012-07-19",25.7545,26.1424,25.6788,25.7924,925400.0],["2012-07-20",25.6599,25.8018,25.272,25.272,494200.0],["2012-07-23",24.7989,25.7829,24.6286,25.7356,1080900.0],["2012-07-24",25.7356,25.8018,25.1774,25.5274,1048900.0],["2012-07-25",25.5937,27.0413,25.5937,26.3979,2565400.0],["2012-07-26",26.6439,26.7574,26.0384,26.3506,1233100.0],["2012-07-27",26.4925,28.1105,26.4452,27.7225,1137100.0],["2012-07-30",27.4765,27.7888,27.1264,27.363,280100.0],["2012-07-31",27.2494,27.5711,27.0981,27.1643,258600.0],["2012-08-01",27.2211,27.2211,26.7007,26.8426,561600.0],["2012-08-02",26.6534,27.1075,26.4074,26.9183,349000.0],["2012-08-03",27.363,28.2335,27.2968,28.0442,501000.0],["2012-08-06",27.9685,28.3754,27.8077,28.1672,248300.0],["2012-08-07",28.2429,29.5959,28.2429,29.1323,508300.0],["2012-08-08",29.0188,29.454,28.9336,29.1985,586500.0],["2012-08-09",29.2364,29.5013,29.0945,29.3499,365300.0],["2012-08-10",29.3499,29.7473,29.2364,29.6716,387600.0],["2012-08-13",29.6527,29.8419,29.4067,29.6527,325800.0],["2012-08-14",29.8892,29.8892,29.5013,29.8041,394600.0],["2012-08-15",29.8041,29.8041,29.2837,29.3499,466900.0],["2012-08-16",29.5581,30.2015,29.5108,29.8987,789400.0],["2012-08-17",29.8135,29.8609,29.5581,29.6338,818000.0],["2012-08-20",29.6811,29.7568,29.1039,29.3405,685400.0],["2012-08-21",29.3783,29.5675,28.9336,29.1039,1785900.0],["2012-08-22",29.1228,29.331,28.8295,29.0661,610000.0],["2012-08-23",28.962,29.331,28.8674,29.2364,453600.0],["2012-08-24",29.1891,29.5392,29.0945,29.2458,378900.0],["2012-08-27",29.2837,29.3594,28.7255,28.8958,291400.0],["2012-08-28",28.7633,29.0471,28.4416,28.8958,653700.0],["2012-08-29",28.8106,28.9052,28.6308,28.6403,80800.0],["2012-08-30",28.5173,28.5835,27.8928,28.3848,380900.0],["2012-08-31",28.5457,28.6214,28.0442,28.4132,340200.0],["2012-09-04",28.5551,28.6781,28.2524,28.6025,376500.0],["2012-09-05",28.5457,28.6119,27.7414,28.4416,879500.0],["2012-09-06",28.6592,29.3594,28.5835,29.3215,290300.0],["2012-09-07",29.2742,30.0312,29.2742,29.9365,417300.0],["2012-09-10",29.6243,29.8798,29.2553,29.2553,777500.0],["2012-09-11",29.1891,29.5486,29.0472,29.3215,497500.0],["2012-09-12",29.5675,29.6432,29.2648,29.4918,382600.0],["2012-09-13",29.1702,30.2582,29.0661,30.0595,238800.0],["2012-09-14",29.9649,30.6745,29.9649,30.4569,544200.0],["2012-09-17",30.2772,30.2772,29.9933,30.0501,198100.0],["2012-09-18",30.0595,30.2866,29.9365,30.0785,292800.0],["2012-09-19",30.0122,30.1447,29.7379,29.9271,740300.0],["2012-09-20",29.9082,29.9365,29.1039,29.208,556700.0],["2012-09-21",29.3121,29.5581,29.0945,29.1134,265100.0],["2012-09-24",28.9715,29.1891,28.7917,28.9431,140500.0],["2012-09-25",29.1134,29.1796,27.9875,28.0348,315900.0],["2012-09-26",27.9118,28.1199,27.4103,27.9023,611500.0],["2012-09-27",28.1578,28.224,27.8834,28.101,330000.0],["2012-09-28",27.9591,28.3186,27.9118,28.1672,270100.0],["2012-10-01",28.2524,29.0755,27.9496,28.5551,825200.0],["2012-10-02",28.6214,28.6971,28.1578,28.3659,185200.0],["2012-10-03",28.0631,28.6308,27.609,28.1672,525200.0],["2012-10-04",28.224,28.5457,27.8171,27.9496,608100.0],["2012-10-05",28.0821,28.347,27.4387,27.6468,505300.0],["2012-10-08",27.4576,27.9496,27.3346,27.5333,384100.0],["2012-10-09",27.6374,27.6374,26.8426,27.0318,453100.0],["2012-10-10",26.9467,27.0602,26.4263,26.5493,348000.0],["2012-10-11",26.8331,27.0602,26.7101,26.871,448000.0],["2012-10-12",26.8426,27.0318,26.6534,26.8994,260500.0],["2012-10-15",27.0034,27.0697,26.502,27.0129,234300.0],["2012-10-16",27.1643,27.2778,26.871,27.0034,451800.0],["2012-10-17",27.1359,27.6563,27.0508,27.486,469000.0],["2012-10-18",27.5428,27.7793,27.2589,27.2778,524900.0],["2012-10-19",27.2305,27.2305,26.5966,26.8994,561200.0],["2012-10-22",26.8615,27.0602,26.1708,26.4168,1161900.0],["2012-10-23",26.0005,26.0384,24.3637,25.3855,2639100.0],["2012-10-24",25.6504,26.5966,25.6031,26.4074,1376500.0],["2012-10-25",26.5588,26.8142,26.4547,26.5398,845400.0],["2012-10-26",26.6344,26.8047,26.2844,26.7007,507200.0],["2012-10-31",26.7858,27.2211,26.379,26.6534,279000.0],["2012-11-01",26.8331,27.7414,26.8331,27.5806,1160100.0],["2012-11-02",27.732,28.0253,27.5049,27.5144,364400.0],["2012-11-05",27.3914,27.8834,27.363,27.7414,186600.0],["2012-11-06",28.0253,28.2145,27.7509,27.9023,309900.0],["2012-11-07",27.5144,27.5711,26.9372,27.0508,506300.0],["2012-11-08",26.9751,27.0507,26.5682,26.5777,308900.0],["2012-11-09",26.4263,26.8331,26.4263,26.6912,281800.0],["2012-11-12",26.7669,26.8994,26.4831,26.625,215200.0],["2012-11-13",26.3601,26.7007,26.1424,26.5588,214000.0],["2012-11-14",26.5682,26.8994,26.3222,26.4547,586700.0],["2012-11-15",26.3601,26.7858,26.1614,26.7574,597000.0],["2012-11-16",26.8804,26.9561,26.5777,26.7669,271500.0],["2012-11-19",27.0318,27.486,26.7953,27.3535,251200.0],["2012-11-20",27.2494,27.3441,26.9656,27.1832,585800.0],["2012-11-21",27.0791,27.6658,27.0034,27.5522,156000.0],["2012-11-23",27.6658,27.9023,27.4387,27.7414,72900.0],["2012-11-26",27.5144,28.0064,27.5144,28.0064,114900.0],["2012-11-27",28.101,28.4984,27.7414,28.4416,726800.0],["2012-11-28",28.3848,28.8295,28.1105,28.2808,671000.0],["2012-11-29",28.4889,29.0566,28.3375,28.7633,480100.0],["2012-11-30",28.8012,29.2837,28.8012,29.1985,708700.0],["2012-12-03",29.331,29.331,28.2997,28.6025,627700.0],["2012-12-04",28.6876,29.1418,28.4889,28.5457,601800.0],["2012-12-05",28.6687,29.5865,28.5078,29.4351,989800.0],["2012-12-06",29.3405,29.4635,28.9336,29.2931,635800.0],["2012-12-07",29.4256,29.6811,29.085,29.208,608500.0],["2012-12-10",29.3405,29.5959,29.085,29.208,374500.0],["2012-12-11",29.2458,29.577,27.9591,28.8106,1172100.0],["2012-12-12",28.3375,28.5646,27.9591,28.3754,6280700.0],["2012-12-13",28.3186,28.8201,28.0064,28.5551,1639000.0],["2012-12-14",28.6214,29.0945,28.347,28.5362,963600.0],["2012-12-17",28.7728,29.4918,28.4605,29.4256,1000600.0],["2012-12-18",29.4067,30.4664,29.4067,30.1542,960300.0],["2012-12-19",30.5232,30.5799,29.9744,30.3907,571600.0],["2012-12-20",30.4759,30.4853,30.0122,30.2772,255900.0],["2012-12-21",29.7568,30.1069,29.7,30.0217,468800.0],["2012-12-24",29.8325,30.0785,29.6054,29.9838,137300.0],["2012-12-26",29.9555,30.315,29.8987,30.0501,298300.0],["2012-12-27",29.9933,30.4759,29.9649,30.4191,502800.0],["2012-12-28",30.0879,30.6745,30.0879,30.4285,502900.0],["2012-12-31",30.2866,30.7881,30.1163,30.7313,573900.0],["2013-01-02",31.4031,31.7343,31.1003,31.5639,977600.0],["2013-01-03",31.5545,31.914,31.4504,31.7059,1219500.0],["2013-01-04",31.8005,32.037,31.5923,31.668,313000.0],["2013-01-07",31.4788,31.7248,31.4599,31.5545,455100.0],["2013-01-08",31.5072,31.5356,31.1949,31.2233,646200.0],["2013-01-09",31.3653,31.3653,30.8922,31.0341,668400.0],["2013-01-10",31.299,31.4126,30.9395,31.3369,290200.0],["2013-01-11",31.3747,31.668,31.0436,31.4315,952200.0],["2013-01-14",31.3747,31.3747,30.6651,31.0625,639400.0],["2013-01-15",31.0814,31.5734,30.8543,31.4599,365000.0],["2013-01-16",31.3653,31.4031,31.0152,31.0341,485700.0],["2013-01-17",31.176,31.7153,31.0909,31.7059,245900.0],["2013-01-18",31.7816,31.8856,31.3369,31.8856,317100.0],["2013-01-22",31.7816,31.9992,31.6775,31.9613,306800.0],["2013-01-23",31.8951,32.0654,31.6775,31.9802,335000.0],["2013-01-24",31.9329,32.8034,31.9046,32.5953,583300.0],["2013-01-25",32.8223,33.2765,32.5101,32.8507,1156800.0],["2013-01-28",33.2103,33.636,32.7656,32.8696,1385400.0],["2013-01-29",32.9075,33.0873,32.6426,32.8223,945500.0],["2013-01-30",31.6396,32.0086,29.4162,31.7721,4244400.0],["2013-01-31",31.791,32.0559,31.5166,31.9235,1052300.0],["2013-02-01",32.2073,32.8129,31.9329,32.3966,886700.0],["2013-02-04",32.1127,32.3398,32.0276,32.1979,661800.0],["2013-02-05",31.9992,32.4155,31.8856,32.0465,952000.0],["2013-02-06",31.9897,32.2357,31.8573,32.0654,856500.0],["2013-02-07",32.1506,32.1506,31.4409,31.9046,1963100.0],["2013-02-08",31.791,32.529,31.791,32.1979,348100.0],["2013-02-11",32.2357,32.4628,31.7153,31.7437,1450800.0],["2013-02-12",31.8951,32.7939,31.7721,31.8856,1207000.0],["2013-02-13",31.3085,31.4977,31.0436,31.4693,6184700.0],["2013-02-14",31.4977,31.6112,31.2044,31.5545,4725200.0],["2013-02-15",31.5356,31.7342,31.3558,31.6491,1872400.0],["2013-02-19",31.668,31.791,31.3652,31.7342,997800.0],["2013-02-20",31.6964,31.7248,31.299,31.6964,1488900.0],["2013-02-21",31.4315,31.4788,30.2866,30.4475,1186300.0],["2013-02-22",30.5515,30.807,30.1163,30.7597,1271200.0],["2013-02-25",30.93,31.0152,30.1069,30.1352,1486900.0],["2013-02-26",30.3623,30.3623,29.3878,30.2488,3035100.0],["2013-02-27",30.2299,30.807,30.069,30.7029,1252400.0],["2013-02-28",30.7502,30.9111,30.561,30.7408,1519300.0],["2013-03-01",30.6272,30.6272,30.3718,30.438,1107600.0],["2013-03-04",30.4191,30.4285,30.1258,30.3245,1135500.0],["2013-03-05",30.4759,30.6462,30.3055,30.5042,1623200.0],["2013-03-06",30.6935,30.8732,30.4475,30.4853,1820800.0],["2013-03-07",30.6651,30.7029,30.2299,30.4475,1544300.0],["2013-03-08",30.4759,30.9111,30.2393,30.7502,1534200.0],["2013-03-11",30.7408,31.2328,30.6178,31.1382,1157800.0],["2013-03-12",31.2422,31.299,31.053,31.1855,1421800.0],["2013-03-13",31.2233,31.6112,31.1666,31.4504,1332100.0],["2013-03-14",31.6018,31.8478,31.5072,31.791,1119700.0],["2013-03-15",31.8289,31.8289,31.3369,31.7342,1098600.0],["2013-03-18",31.299,31.4031,30.9962,31.0246,779100.0],["2013-03-19",31.1382,31.1382,30.1731,30.5042,757300.0],["2013-03-20",30.6367,30.7786,30.4853,30.7597,789100.0],["2013-03-21",30.4664,30.7597,30.2772,30.5799,1024000.0],["2013-03-22",30.6935,30.9584,30.684,30.8354,1177100.0],["2013-03-25",30.9016,30.9962,30.5421,30.6462,1617000.0],["2013-03-26",30.7219,30.8827,30.5894,30.7408,1081400.0],["2013-03-27",30.5799,30.7976,30.3245,30.6746,1670700.0],["2013-03-28",30.6272,31.2044,30.5894,31.1003,1360400.0],["2013-04-01",30.9489,31.1476,30.6462,30.8638,722100.0],["2013-04-02",30.9773,31.1287,30.5705,30.6746,847300.0],["2013-04-03",30.5232,30.7975,30.2961,30.3245,949500.0],["2013-04-04",30.2488,30.5042,30.2488,30.3812,1199700.0],["2013-04-05",30.0406,30.3718,29.8514,30.3055,596700.0],["2013-04-08",29.8041,30.2582,29.7946,30.2582,1095900.0],["2013-04-09",30.2488,30.6178,30.2015,30.4096,1437000.0],["2013-04-10",30.6178,30.6272,30.4191,30.5137,1805500.0],["2013-04-11",30.684,30.9395,30.5042,30.9016,1265900.0],["2013-04-12",30.8922,31.1287,30.3623,30.6746,1177000.0],["2013-04-15",30.4759,30.4853,29.823,29.823,1312000.0],["2013-04-16",30.1069,30.4096,30.0122,30.3339,906000.0],["2013-04-17",30.0974,30.0974,29.5297,29.5959,1079900.0],["2013-04-18",29.6716,29.7568,29.208,29.454,774000.0],["2013-04-19",29.577,29.5959,29.1796,29.5581,611600.0],["2013-04-22",29.5675,29.7852,29.1418,29.6811,1296500.0],["2013-04-23",31.2233,31.8099,30.9773,31.668,1406900.0],["2013-04-24",31.9424,32.0749,31.4599,31.9424,1502700.0],["2013-04-25",32.0559,32.1411,31.7248,31.8951,1247600.0],["2013-04-26",31.8762,31.8951,31.4504,31.6491,906300.0],["2013-04-29",31.7437,31.8572,31.5166,31.6964,833200.0],["2013-04-30",31.5829,31.7342,31.4504,31.6491,1896900.0],["2013-05-01",31.5545,31.7532,31.3274,31.3936,650900.0],["2013-05-02",31.3842,32.1506,31.3842,31.9897,1069700.0],["2013-05-03",32.2452,32.917,32.2452,32.8034,1540500.0],["2013-05-06",32.775,32.8602,32.6047,32.7466,758200.0],["2013-05-07",32.8886,33.0778,32.5953,32.9737,644300.0],["2013-05-08",32.8507,33.1251,32.8129,33.1156,728400.0],["2013-05-09",33.1157,33.513,32.9832,33.3522,443600.0],["2013-05-10",33.3049,33.39,33.1346,33.3711,309600.0],["2013-05-13",33.2576,33.3522,32.7088,32.9075,354800.0],["2013-05-14",33.1724,33.1913,32.8602,32.8791,688300.0],["2013-05-15",32.7372,32.9453,32.6615,32.9453,334700.0],["2013-05-16",32.9264,33.286,32.775,33.1346,894400.0],["2013-05-17",33.2008,34.9133,33.2008,34.6011,1590200.0],["2013-05-20",34.497,35.0647,34.4497,34.6768,1601600.0],["2013-05-21",34.6484,34.9796,34.6484,34.7147,1119000.0],["2013-05-22",33.7685,33.8253,32.9926,33.1156,7128800.0],["2013-05-23",32.5101,33.0494,32.1222,32.9169,1624000.0],["2013-05-24",32.6426,32.8318,32.3587,32.6804,817400.0],["2013-05-28",33.0399,33.4941,32.7466,33.0116,1964000.0],["2013-05-29",32.8413,33.4373,32.5858,33.2103,1662300.0],["2013-05-30",33.1346,33.4563,33.0021,33.2576,1177200.0],["2013-05-31",33.0589,33.5225,32.9548,33.2103,1125100.0],["2013-06-03",33.286,33.286,32.671,32.9926,3211600.0],["2013-06-04",33.1156,33.1913,32.7372,33.021,1551300.0],["2013-06-05",32.8791,33.163,32.6709,32.8413,1326300.0],["2013-06-06",32.8602,33.2103,32.6899,33.2103,858000.0],["2013-06-07",33.2197,33.7685,33.0778,33.7023,758800.0],["2013-06-10",33.8253,34.0807,33.5603,33.9956,1113600.0],["2013-06-11",33.5982,33.778,33.267,33.3806,872800.0],["2013-06-12",33.513,33.5887,32.8886,33.163,874000.0],["2013-06-13",33.0778,33.6739,32.8791,33.5509,647800.0],["2013-06-14",33.5603,33.6739,33.3333,33.4184,686200.0],["2013-06-17",33.532,33.9199,33.513,33.7685,901400.0],["2013-06-18",33.8158,34.024,33.7401,33.9861,1314800.0],["2013-06-19",33.9388,34.0618,33.6266,33.8536,1118400.0],["2013-06-20",33.5414,33.7874,32.7466,32.9737,1832800.0],["2013-06-21",33.04,33.2292,32.6615,33.1913,3239800.0],["2013-06-24",32.9548,32.9548,31.8194,32.6047,2630900.0],["2013-06-25",33.0589,33.1913,32.8034,32.9832,1489900.0],["2013-06-26",33.267,33.4468,33.0021,33.3616,902800.0],["2013-06-27",33.655,33.7401,33.3238,33.5225,1110200.0],["2013-06-28",33.4373,33.4373,33.0116,33.021,1511600.0],["2013-07-01",33.2765,33.3806,33.0305,33.2292,3419800.0],["2013-07-02",33.2386,33.39,32.9264,32.9926,1304300.0],["2013-07-03",32.9075,33.0873,32.5858,33.021,527700.0],["2013-07-05",33.2197,33.3711,33.0967,33.2008,1665600.0],["2013-07-08",33.4184,33.6833,33.2859,33.6644,1200200.0],["2013-07-09",33.8442,34.1564,33.7212,34.024,671000.0],["2013-07-10",33.9767,34.1564,33.8631,34.1564,611500.0],["2013-07-11",34.4119,34.5727,34.1564,34.497,1224300.0],["2013-07-12",34.4403,34.762,34.3267,34.639,1051400.0],["2013-07-15",34.762,34.9039,34.6295,34.7714,633300.0],["2013-07-16",34.7525,34.8377,34.0713,34.3173,838000.0],["2013-07-17",34.3173,34.5444,34.1564,34.27,566400.0],["2013-07-18",34.4687,34.6011,34.2605,34.5633,839900.0],["2013-07-19",34.6673,34.9228,34.497,34.9228,559300.0],["2013-07-22",35.0269,35.3107,34.8093,35.2067,963100.0],["2013-07-23",35.112,35.4054,33.8158,34.2605,2748800.0],["2013-07-24",35.4337,35.4337,34.7147,34.9607,1458700.0],["2013-07-25",34.8944,35.4148,34.8377,35.4054,690800.0],["2013-07-26",34.6768,35.2824,34.6768,35.254,698000.0],["2013-07-29",35.1215,35.4054,34.7809,35.008,913500.0],["2013-07-30",35.1877,35.4621,35.0553,35.3297,1084100.0],["2013-07-31",35.3013,35.7838,35.2918,35.5567,813900.0],["2013-08-01",35.8027,36.2285,35.7365,36.0014,907800.0],["2013-08-02",35.8501,36.3894,35.8501,36.238,563400.0],["2013-08-05",36.1623,36.3894,35.9636,36.3326,373800.0],["2013-08-06",36.1717,36.2853,35.4905,35.8217,1041400.0],["2013-08-07",35.7744,36.0014,35.3013,35.3675,646100.0],["2013-08-08",35.4054,36.4556,35.3391,36.3137,1003900.0],["2013-08-09",36.238,36.3515,35.9636,36.115,639000.0],["2013-08-12",36.0771,36.3137,35.8027,35.9731,572500.0],["2013-08-13",36.115,36.3421,35.9068,36.0771,476400.0],["2013-08-14",36.1244,36.2569,35.8027,36.0677,393600.0],["2013-08-15",35.6987,35.8406,35.2445,35.2918,496300.0],["2013-08-16",35.4337,35.869,35.2918,35.7933,698700.0],["2013-08-19",35.6703,36.0393,35.6703,35.7838,622100.0],["2013-08-20",35.8217,35.992,35.6041,35.6514,441500.0],["2013-08-21",35.5284,35.7933,35.3959,35.4054,309900.0],["2013-08-22",35.5378,35.9541,35.481,35.9447,485000.0],["2013-08-23",36.0393,36.3421,35.8406,36.2758,571900.0],["2013-08-26",36.3799,36.3988,35.8974,35.9447,552000.0],["2013-08-27",35.481,35.5946,34.885,34.885,473000.0],["2013-08-28",34.8187,35.112,34.7903,35.112,464400.0],["2013-08-29",34.9323,35.4621,34.9228,35.4527,316700.0],["2013-08-30",35.4621,35.4621,35.0458,35.2729,382800.0],["2013-09-03",35.5662,35.9257,35.4621,35.7081,453200.0],["2013-09-04",35.5851,36.0014,35.5,35.8027,322900.0],["2013-09-05",35.8974,36.238,35.5189,35.9541,872500.0],["2013-09-06",36.0487,36.3515,35.727,36.0298,736600.0],["2013-09-09",36.0014,36.7205,35.992,36.4556,567900.0],["2013-09-10",36.6637,36.8719,36.5313,36.7111,493300.0],["2013-09-11",36.6448,36.8246,36.6448,36.8057,357100.0],["2013-09-12",36.7678,36.7678,35.992,36.0487,565900.0],["2013-09-13",36.0677,36.2001,35.6892,35.7838,496800.0],["2013-09-16",36.1812,36.4272,36.0014,36.3988,541300.0],["2013-09-17",36.4745,36.5029,35.6987,35.7365,778000.0],["2013-09-18",35.6419,36.2758,35.6419,36.0961,813300.0],["2013-09-19",36.1339,36.73,36.1339,36.6732,492800.0],["2013-09-20",36.6354,36.7394,36.3137,36.361,515500.0],["2013-09-23",36.2096,36.3231,35.8027,35.8217,440400.0],["2013-09-24",35.727,36.4745,35.6703,36.4083,451400.0],["2013-09-25",36.3421,36.5408,36.1055,36.4651,428000.0],["2013-09-26",36.4272,36.6921,36.3137,36.4934,565900.0],["2013-09-27",36.361,36.6354,36.3042,36.6164,455100.0],["2013-09-30",36.1717,36.3421,36.0109,36.2096,493400.0],["2013-10-01",36.1244,36.4272,35.8311,36.115,1022100.0],["2013-10-02",35.8595,36.5218,35.6514,36.361,722200.0],["2013-10-03",36.6921,36.7489,35.8974,35.9163,470100.0],["2013-10-04",36.5407,37.1841,36.0582,36.9665,1003800.0],["2013-10-07",36.7868,36.9476,36.4367,36.8719,462200.0],["2013-10-08",36.9192,36.9381,35.8879,36.0771,525400.0],["2013-10-09",36.6448,36.6448,35.9541,36.0393,644600.0],["2013-10-10",36.3988,36.7489,36.1812,36.6259,304200.0],["2013-10-11",36.6732,36.7773,36.3421,36.6637,408400.0],["2013-10-14",36.5313,37.4018,36.4651,37.3734,388000.0],["2013-10-15",37.2882,37.3261,36.9003,37.0422,472400.0],["2013-10-16",37.1463,37.5342,36.8435,37.0801,607200.0],["2013-10-17",36.8341,37.1747,36.8341,37.1274,540600.0],["2013-10-18",37.4112,37.7708,37.2977,37.5815,405700.0],["2013-10-21",37.6572,37.8181,37.3355,37.5437,480100.0],["2013-10-22",37.8275,38.0168,37.5531,37.96,395500.0],["2013-10-23",37.5342,38.452,37.3071,38.4236,690300.0],["2013-10-24",38.4141,38.7926,38.0641,38.7358,838100.0],["2013-10-25",38.8305,38.8778,38.1965,38.4331,256200.0],["2013-10-28",38.2722,38.5845,37.8559,38.1871,492800.0],["2013-10-29",35.7176,37.2504,35.5946,36.219,2548500.0],["2013-10-30",35.6135,36.2664,35.5473,36.0109,2459000.0],["2013-10-31",36.0771,36.0771,35.5378,35.604,832600.0],["2013-11-01",35.5946,36.0204,35.4716,35.5757,966100.0],["2013-11-04",35.8879,35.9258,35.2824,35.5662,859100.0],["2013-11-05",35.5378,35.5851,35.2634,35.4527,951400.0],["2013-11-06",35.6892,35.6892,35.3297,35.4621,878200.0],["2013-11-07",35.3675,35.5662,34.9417,35.008,1170700.0],["2013-11-08",35.1499,35.2256,34.866,35.112,1130700.0],["2013-11-11",35.1688,35.5473,34.9607,35.5473,1209000.0],["2013-11-12",35.5567,35.6514,35.0174,35.1972,1120000.0],["2013-11-13",34.9985,35.4716,34.9985,35.4337,777000.0],["2013-11-14",35.3864,35.6135,35.1688,35.5946,528200.0],["2013-11-15",35.8217,36.0771,35.5567,35.9825,518600.0],["2013-11-18",35.9731,36.2947,35.2161,35.3486,742300.0],["2013-11-19",35.3675,35.3675,34.9985,35.2067,813500.0],["2013-11-20",35.358,35.7649,35.0269,35.5284,842200.0],["2013-11-21",35.7271,36.0961,35.6041,35.9541,548000.0],["2013-11-22",36.0582,36.1434,35.8122,35.9447,555300.0],["2013-11-25",36.1055,36.484,35.9258,36.3988,454400.0],["2013-11-26",36.5408,36.8341,36.3421,36.8246,772500.0],["2013-11-27",36.8908,36.9571,36.6448,36.7678,503800.0],["2013-11-29",37.0327,37.345,36.7773,36.8814,191100.0],["2013-12-02",36.7584,36.9854,36.4367,36.8246,765400.0],["2013-12-03",35.9541,36.3421,35.7933,36.0961,4266400.0],["2013-12-04",36.096,36.1717,35.1215,35.4905,1297600.0],["2013-12-05",35.4337,35.5757,35.3013,35.4621,563600.0],["2013-12-06",35.8595,35.9447,35.6324,35.8311,583600.0],["2013-12-09",35.8311,35.9636,35.3107,35.377,724700.0],["2013-12-10",35.2445,35.5662,34.7714,35.5284,1011300.0],["2013-12-11",35.5284,35.6041,34.9323,35.0742,666800.0],["2013-12-12",34.9701,35.6987,34.9701,35.4811,1172100.0],["2013-12-13",35.4811,35.7365,35.1877,35.3107,764000.0],["2013-12-16",35.5567,35.7838,35.2256,35.6892,1418900.0],["2013-12-17",35.623,35.7271,35.2918,35.3581,938000.0],["2013-12-18",35.4811,35.7365,34.9796,35.6514,1700800.0],["2013-12-19",35.9541,35.9541,35.6797,35.8406,867800.0],["2013-12-20",35.7744,36.0582,35.746,35.9258,2418200.0],["2013-12-23",36.0961,36.3231,35.9636,36.2853,1602300.0],["2013-12-24",36.3326,36.4745,36.2569,36.4272,738300.0],["2013-12-26",36.6637,36.6637,36.3231,36.3799,1446800.0],["2013-12-27",36.607,36.6448,36.2569,36.4745,1132200.0],["2013-12-30",36.5218,36.853,36.4745,36.6448,2528700.0],["2013-12-31",36.6164,36.8435,36.607,36.6827,443000.0],["2014-01-02",36.5408,36.5408,36.0582,36.2285,520400.0],["2014-01-03",36.2758,36.3799,36.0771,36.115,536900.0],["2014-01-06",36.1907,36.2664,35.5378,35.6419,898100.0],["2014-01-07",35.727,35.9731,35.6987,35.8501,827500.0],["2014-01-08",35.8784,36.1528,35.6987,36.0298,1030000.0],["2014-01-09",36.1907,36.2664,35.8122,36.0487,651700.0],["2014-01-10",36.1528,36.3515,35.8974,36.0582,1280100.0],["2014-01-13",36.0487,36.2096,35.8311,35.9352,1245500.0],["2014-01-14",36.096,36.2285,35.9541,36.1434,3545000.0],["2014-01-15",36.1434,36.7111,36.1434,36.4178,2563000.0],["2014-01-16",36.4083,36.5975,36.2569,36.4461,1262200.0],["2014-01-17",36.484,36.8151,36.3326,36.5502,1755500.0],["2014-01-21",36.7962,36.7962,36.0771,36.2569,718100.0],["2014-01-22",36.238,36.3137,36.0677,36.2096,1145400.0],["2014-01-23",36.2001,36.2758,35.3013,35.5189,1788500.0],["2014-01-24",35.2067,35.2067,34.743,35.0174,1662900.0],["2014-01-27",34.989,35.254,34.5727,35.008,1300200.0],["2014-01-28",35.0174,35.4148,34.9985,35.4054,1066300.0],["2014-01-29",35.2445,35.5094,35.1877,35.254,951100.0],["2014-01-30",35.7933,35.8027,35.254,35.5662,958100.0],["2014-01-31",35.2445,35.5189,34.9134,35.4243,1545800.0],["2014-02-03",35.2824,36.0771,34.5349,34.7998,1952000.0],["2014-02-04",36.5975,37.3923,35.4716,37.3734,3714100.0],["2014-02-05",37.468,37.7518,37.0233,37.4396,2003500.0],["2014-02-06",37.4301,37.6004,37.1936,37.4774,1613100.0],["2014-02-07",37.6004,38.2628,37.6004,37.9695,1049500.0],["2014-02-10",38.083,38.3006,37.8938,38.0073,845300.0],["2014-02-11",37.9694,38.4993,37.9694,38.3006,1370400.0],["2014-02-12",38.3006,38.6885,38.2438,38.4993,1699400.0],["2014-02-13",38.3858,38.5561,38.1114,38.2722,1169700.0],["2014-02-14",38.1776,38.5561,38.1303,38.3763,992300.0],["2014-02-18",38.5845,38.9156,38.2438,38.4425,886900.0],["2014-02-19",38.4236,38.5655,38.0262,38.1019,760400.0],["2014-02-20",38.1303,38.4047,37.8748,38.329,1023000.0],["2014-02-21",38.3385,38.3858,37.7897,37.7897,985500.0],["2014-02-24",37.7991,38.1208,37.6951,38.083,1552200.0],["2014-02-25",38.1303,38.575,37.837,37.9221,1738300.0],["2014-02-26",38.0357,38.4615,37.9316,38.3195,1380300.0],["2014-02-27",38.3574,38.5088,38.0546,38.2155,1602100.0],["2014-02-28",38.3385,38.5277,38.083,38.452,1413800.0],["2014-03-03",38.0641,38.2249,37.591,37.9789,823100.0],["2014-03-04",38.3006,38.4141,38.1114,38.3006,1087100.0],["2014-03-05",38.4047,38.6129,38.2628,38.5277,1187600.0],["2014-03-06",38.6696,38.7169,38.4709,38.6034,1088600.0],["2014-03-07",38.7926,39.1711,38.6601,39.0102,1012600.0],["2014-03-10",39.1238,39.3225,38.5561,39.0386,1164200.0],["2014-03-11",39.1427,39.3698,38.6696,38.944,974100.0],["2014-03-12",38.8115,38.944,38.3763,38.8494,670100.0],["2014-03-13",38.7642,38.8683,38.2533,38.4615,1206100.0],["2014-03-14",38.2344,38.6034,37.9505,38.5655,896500.0],["2014-03-17",38.8494,39.4739,38.8115,39.4644,1230300.0],["2014-03-18",39.559,40.2213,39.3698,39.9185,1064200.0],["2014-03-19",40.051,40.0605,39.1049,39.4549,404800.0],["2014-03-20",39.4455,39.9185,39.3698,39.8902,1074700.0],["2014-03-21",40.1551,40.5336,40.0132,40.4011,1816000.0],["2014-03-24",40.5903,40.8363,40.1172,40.1645,1425500.0],["2014-03-25",40.2592,40.5146,40.174,40.4389,581500.0],["2014-03-26",40.5714,40.9499,40.4673,40.5903,1637200.0],["2014-03-27",40.7701,40.8363,39.8807,39.9375,1537400.0],["2014-03-28",39.8712,40.4389,39.8712,40.2402,642600.0],["2014-03-31",40.2592,40.5619,40.2497,40.3443,544200.0],["2014-04-01",40.3727,40.8836,39.9848,40.8363,958900.0],["2014-04-02",40.9972,41.3189,40.8269,41.2716,459600.0],["2014-04-03",41.2999,41.5176,41.1013,41.3756,561300.0],["2014-04-04",41.4419,41.6122,40.4011,40.7133,810700.0],["2014-04-07",40.6282,40.6282,39.9564,40.2024,724600.0],["2014-04-08",40.2213,40.7796,40.0699,40.7228,738500.0],["2014-04-09",40.8931,41.3189,40.8647,41.3189,358400.0],["2014-04-10",41.2999,41.4986,40.8647,41.0634,847100.0],["2014-04-11",41.5365,41.5554,40.6944,40.9499,878700.0],["2014-04-14",42.1042,42.1042,40.9782,41.3283,645000.0],["2014-04-15",41.4324,41.6784,41.1012,41.527,913600.0],["2014-04-16",41.7352,42.1799,41.7352,42.1042,1157700.0],["2014-04-17",41.9055,42.4259,41.773,42.3407,465000.0],["2014-04-21",42.388,42.5962,42.3123,42.3596,514900.0],["2014-04-22",42.4164,42.4164,42.265,42.2934,485600.0],["2014-04-23",42.2934,42.4543,42.0569,42.1326,565700.0],["2014-04-24",42.2839,42.3596,41.8771,41.9055,869100.0],["2014-04-25",41.9244,41.9244,40.8647,40.9215,858700.0],["2014-04-28",40.9877,41.3189,40.2402,41.2621,1797800.0],["2014-04-29",41.7446,42.0852,39.8523,40.2308,1651700.0],["2014-04-30",40.2497,40.4389,39.8618,40.1835,1200600.0],["2014-05-01",39.9942,40.6471,39.8996,40.6471,650300.0],["2014-05-02",39.5306,40.9499,39.5117,40.5241,708200.0],["2014-05-05",40.2308,40.4295,39.8807,39.9942,673000.0],["2014-05-06",39.928,40.0699,39.2752,39.3508,810700.0],["2014-05-07",39.3603,39.6631,39.0765,39.6536,1009400.0],["2014-05-08",39.6158,39.928,39.3508,39.5212,1037400.0],["2014-05-09",39.5969,39.7577,39.3035,39.4549,1070600.0],["2014-05-12",39.7293,40.6849,39.7293,40.5714,801700.0],["2014-05-13",40.6187,41.0161,40.5903,40.8647,777300.0],["2014-05-14",40.9309,40.9309,40.2876,40.4484,393400.0],["2014-05-15",40.4862,40.4862,39.682,40.3349,335100.0],["2014-05-16",40.2592,40.9215,40.1551,40.8931,627800.0],["2014-05-19",40.8079,41.2526,40.5525,41.1486,716200.0],["2014-05-20",41.1012,41.1296,40.5146,40.5809,707000.0],["2014-05-21",40.297,40.8079,40.2119,40.5052,5599200.0],["2014-05-22",40.2781,40.5714,39.8523,40.1835,1484500.0],["2014-05-23",40.297,40.543,40.0889,40.4957,1946000.0],["2014-05-27",40.6187,40.8647,40.3916,40.6849,1657000.0],["2014-05-28",40.789,41.0823,40.5903,40.789,1275000.0],["2014-05-29",40.8931,40.9026,40.4011,40.7701,688600.0],["2014-05-30",40.8174,40.8742,40.4295,40.5809,1193000.0],["2014-06-02",40.7701,41.2432,40.5809,41.1864,1052200.0],["2014-06-03",40.9877,41.2716,40.8363,41.1675,1063600.0],["2014-06-04",41.1675,41.3851,40.8742,41.2526,484400.0],["2014-06-05",41.3946,41.9339,41.2053,41.9149,1002600.0],["2014-06-06",42.0853,42.1231,41.6973,41.8203,1047900.0],["2014-06-09",41.7068,42.0096,41.527,41.7257,1195700.0],["2014-06-10",41.6784,41.8866,41.4702,41.8676,674200.0],["2014-06-11",41.8298,42.1988,41.6027,42.0853,535200.0],["2014-06-12",42.0285,42.0947,41.4703,41.5554,559700.0],["2014-06-13",41.7541,41.7541,41.3094,41.4986,407300.0],["2014-06-16",41.4986,41.6406,41.3473,41.5743,378600.0],["2014-06-17",41.5081,42.3786,41.3567,42.2839,811600.0],["2014-06-18",42.1988,42.2461,41.8771,42.1609,1316200.0],["2014-06-19",42.1799,42.9273,42.0096,42.899,984000.0],["2014-06-20",43.0693,43.3058,42.8517,43.2774,1309500.0],["2014-06-23",43.372,43.4099,43.126,43.3531,445600.0],["2014-06-24",43.3815,43.637,43.1639,43.3058,806100.0],["2014-06-25",43.3153,43.5613,43.126,43.268,412200.0],["2014-06-26",43.1733,43.5045,42.9841,43.4667,302300.0],["2014-06-27",43.391,43.9681,43.391,43.9397,522700.0],["2014-06-30",44.0154,44.2898,43.7883,44.2614,499000.0],["2014-07-01",44.3371,44.6399,44.2709,44.479,765100.0],["2014-07-02",44.4033,44.4696,43.9208,44.2236,572000.0],["2014-07-03",44.4223,44.8859,44.3371,44.8386,220900.0],["2014-07-07",44.867,45.7658,44.5642,45.6996,1481300.0],["2014-07-08",45.5198,45.7658,45.2076,45.6144,1356800.0],["2014-07-09",45.5671,45.8415,45.4441,45.6523,977700.0],["2014-07-10",45.3684,45.5577,45.1887,45.34,1259500.0],["2014-07-11",45.4157,45.4157,45.1414,45.2265,834700.0],["2014-07-14",45.5293,45.6901,45.359,45.5955,929100.0],["2014-07-15",45.6617,45.851,45.2927,45.6239,1056200.0],["2014-07-16",45.7753,45.8604,45.2833,45.4157,1458300.0],["2014-07-17",45.4157,45.4157,45.0089,45.0657,887300.0],["2014-07-18",45.1792,45.7374,45.1035,45.728,731500.0],["2014-07-21",45.6807,45.7469,45.3495,45.5955,464200.0],["2014-07-22",45.6996,46.3051,45.5955,46.0497,605100.0],["2014-07-23",46.2011,46.2011,45.2171,45.2171,563600.0],["2014-07-24",45.3022,45.3684,45.0089,45.0089,700400.0],["2014-07-25",44.848,44.99,44.6588,44.8575,713600.0],["2014-07-28",44.8954,44.8954,44.2803,44.4033,1221700.0],["2014-07-29",45.0846,45.0846,43.4099,43.9492,1218100.0],["2014-07-30",43.8735,44.5831,43.8073,44.3277,816000.0],["2014-07-31",44.1573,44.1763,43.7127,43.7505,1219700.0],["2014-08-01",43.5518,43.8451,43.126,43.4288,524100.0],["2014-08-04",43.5423,44.0344,43.514,43.7505,795600.0],["2014-08-05",43.5613,43.7032,43.1166,43.2301,537700.0],["2014-08-06",43.2396,43.249,42.7854,43.022,384000.0],["2014-08-07",43.126,43.2301,42.5867,42.7192,575200.0],["2014-08-08",42.6151,43.0693,42.4259,43.003,608100.0],["2014-08-11",43.1828,43.4193,43.0125,43.0409,401300.0],["2014-08-12",42.9273,43.1828,42.776,43.0693,668600.0],["2014-08-13",43.2017,43.4004,42.9652,43.372,1193400.0],["2014-08-14",43.5613,43.9776,43.4666,43.8167,516900.0],["2014-08-15",43.9776,44.2047,43.5613,43.6843,654500.0],["2014-08-18",44.7156,46.589,44.5547,46.2105,3547300.0],["2014-08-19",46.2105,46.5795,46.1348,46.5701,1380800.0],["2014-08-20",46.5795,47.1851,46.3619,46.958,1019400.0],["2014-08-21",47.2797,47.2797,46.7498,47.081,703200.0],["2014-08-22",47.081,47.081,46.6268,46.9674,584100.0],["2014-08-25",47.1945,47.2797,46.712,46.7309,648200.0],["2014-08-26",46.8634,46.9958,46.7214,46.8823,709700.0],["2014-08-27",46.8066,47.0715,46.7404,47.0715,249100.0],["2014-08-28",46.8444,46.9201,46.4849,46.4944,681800.0],["2014-08-29",46.6647,46.7593,46.3335,46.5227,533500.0],["2014-09-02",46.4565,46.589,46.2105,46.3619,979700.0],["2014-09-03",46.3524,46.3808,45.6428,45.8699,1071500.0],["2014-09-04",45.8037,46.1443,45.4157,45.5009,636700.0],["2014-09-05",44.5831,44.9616,44.5263,44.6967,5701300.0],["2014-09-08",44.6967,45.1887,44.6872,45.0278,1373300.0],["2014-09-09",44.9805,45.2549,44.7629,44.9521,1375200.0],["2014-09-10",44.8386,45.236,44.8386,45.1035,1661000.0],["2014-09-11",44.8386,45.6144,44.5264,45.4725,1319900.0],["2014-09-12",45.3684,45.5577,44.8102,45.1508,1373700.0],["2014-09-15",45.236,45.4063,44.7345,44.8575,822300.0],["2014-09-16",45.1035,45.2644,44.7061,45.0089,1824200.0],["2014-09-17",45.1792,45.1792,44.2709,44.621,949100.0],["2014-09-18",44.6777,44.9427,44.1195,44.1573,1244100.0],["2014-09-19",44.1195,44.2047,43.5707,43.987,2481800.0],["2014-09-22",43.9492,44.0154,43.6748,43.9113,3198400.0],["2014-09-23",43.6654,43.7694,43.391,43.391,2287900.0],["2014-09-24",43.4856,44.129,43.4572,44.1006,1005000.0],["2014-09-25",43.9776,44.0627,43.5802,43.6559,2163600.0],["2014-09-26",43.8073,44.0154,43.76,43.9303,886400.0],["2014-09-29",43.5991,43.76,43.4477,43.4856,2165800.0],["2014-09-30",43.391,43.391,42.0096,42.1326,4358200.0],["2014-10-01",41.9812,42.388,41.5649,42.1042,2408600.0],["2014-10-02",42.1515,42.2745,41.8109,42.1893,1892000.0],["2014-10-03",42.53,42.7854,42.4259,42.6813,887800.0],["2014-10-06",42.8138,43.2774,42.634,42.6624,1158900.0],["2014-10-07",42.4353,42.4732,41.5081,41.7068,1549000.0],["2014-10-08",41.6406,42.4826,41.2716,42.4164,2002800.0],["2014-10-09",42.4637,42.5962,41.158,41.3662,1596900.0],["2014-10-10",40.6566,40.789,39.9375,40.3349,4586400.0],["2014-10-13",40.4011,40.8931,39.3225,39.4265,3062700.0],["2014-10-14",39.7861,41.2716,39.5022,40.5619,1619900.0],["2014-10-15",40.7701,40.9877,39.3319,40.8836,2509300.0],["2014-10-16",39.6158,41.1864,39.6158,40.8742,2264500.0],["2014-10-17",41.4419,41.8582,40.9688,41.3567,2091700.0],["2014-10-20",41.4419,41.7446,41.2621,41.6216,1127800.0],["2014-10-21",41.7163,43.1639,41.6973,43.1166,1575800.0],["2014-10-22",43.3247,43.4477,42.7192,42.7381,1375300.0],["2014-10-23",43.2396,43.5329,42.8422,43.3531,742400.0],["2014-10-24",43.3247,43.864,43.0314,43.8357,741800.0],["2014-10-27",43.8073,43.9681,43.0882,43.495,1865700.0],["2014-10-28",43.9965,45.4347,43.8262,45.4252,2583000.0],["2014-10-29",45.8226,45.8226,44.1763,44.6493,2080500.0],["2014-10-30",44.4507,45.0373,44.3371,45.0278,1246800.0],["2014-10-31",45.7185,46.6174,45.4063,46.1821,1802000.0],["2014-11-03",46.2389,46.5133,45.482,45.6901,1061000.0],["2014-11-04",45.5388,45.6712,44.8575,45.2171,731200.0],["2014-11-05",45.7753,45.7847,44.99,45.5671,1961700.0],["2014-11-06",45.6712,46.0497,45.5387,46.0307,768800.0],["2014-11-07",46.0307,46.1821,45.6901,46.1821,951600.0],["2014-11-10",46.0875,46.6174,45.9172,46.6174,1244200.0],["2014-11-11",46.6552,46.9864,46.4092,46.4849,1472400.0],["2014-11-12",46.3808,46.4281,45.9645,46.2011,705500.0],["2014-11-13",46.1916,46.3619,45.5104,45.6712,809300.0],["2014-11-14",45.482,45.5955,45.1603,45.3684,1114900.0],["2014-11-17",45.2927,45.4631,45.094,45.1319,821500.0],["2014-11-18",45.2265,45.4157,45.1414,45.3211,1720600.0],["2014-11-19",45.3779,45.6996,45.0751,45.4063,1114000.0],["2014-11-20",45.236,45.9361,45.236,45.9077,712900.0],["2014-11-21",46.4565,47.2229,46.3335,46.9769,1517900.0],["2014-11-24",47.0337,47.1851,46.6647,47.1472,861000.0],["2014-11-25",47.2891,47.45,47.081,47.3554,863900.0],["2014-11-26",47.4784,47.5068,47.0148,47.2608,1012100.0],["2014-11-28",47.2797,47.2797,46.7877,46.9012,257200.0],["2014-12-01",46.589,47.0053,46.3619,46.9391,1170900.0],["2014-12-02",46.9769,47.5351,46.9769,47.45,614600.0],["2014-12-03",47.4784,48.9071,47.3648,48.8598,1005400.0],["2014-12-04",48.8787,49.1341,48.6516,48.9355,1012500.0],["2014-12-05",49.0301,49.3234,48.8408,49.3139,786100.0],["2014-12-08",49.1247,49.4748,48.9638,49.1909,1389500.0],["2014-12-09",48.6611,50.1371,48.6232,50.1371,1978500.0],["2014-12-10",50.0519,50.4682,49.1436,49.295,2922700.0],["2014-12-11",49.4653,49.6735,49.1342,49.2193,886800.0],["2014-12-12",48.9071,49.1058,48.3962,48.4056,989000.0],["2014-12-15",48.6705,48.9544,47.9136,48.2258,835300.0],["2014-12-16",48.1218,48.5948,47.6676,47.6676,1117600.0],["2014-12-17",47.7244,48.3678,47.3081,48.2542,925900.0],["2014-12-18",49.0963,49.4369,48.8503,49.418,695900.0],["2014-12-19",49.5694,49.7302,48.926,49.7208,1493400.0],["2014-12-22",49.7965,50.4209,49.5505,50.4209,766700.0],["2014-12-23",50.6196,51.2157,50.5818,50.6575,757900.0],["2014-12-24",50.7142,50.9508,50.4304,50.8089,253900.0],["2014-12-26",51.0643,51.2252,50.5629,50.5818,376700.0],["2014-12-29",50.4209,50.7237,50.3074,50.525,674700.0],["2014-12-30",50.4304,50.5439,49.8627,49.9384,509900.0],["2014-12-31",50.033,50.2979,49.5694,49.5883,453000.0],["2015-01-02",49.8627,50.0235,48.7462,49.4464,613200.0],["2015-01-05",49.0112,49.0206,47.7528,48.3867,851700.0],["2015-01-06",47.7906,47.9609,47.0999,47.8001,1416500.0],["2015-01-07",48.1596,48.3299,47.3743,47.5541,1409800.0],["2015-01-08",47.9609,48.6422,47.9136,48.4435,722800.0],["2015-01-09",48.4435,48.5286,47.4121,47.5446,837800.0],["2015-01-12",47.6298,47.6298,46.6552,46.8255,557500.0],["2015-01-13",47.7906,48.2258,47.3081,47.8758,1016700.0],["2015-01-14",47.2324,47.7244,46.3714,46.8066,1074100.0],["2015-01-15",47.1378,47.1378,46.2957,46.343,672500.0],["2015-01-16",46.1254,46.7025,46.1254,46.5984,740800.0],["2015-01-20",46.9958,47.3081,46.343,46.9864,525600.0],["2015-01-21",46.8161,47.942,46.6079,47.5446,686300.0],["2015-01-22",47.8758,48.4813,47.3838,48.2731,560500.0],["2015-01-23",48.2637,48.4151,47.4405,47.6014,828700.0],["2015-01-26",47.6865,47.8758,47.3175,47.7338,645400.0],["2015-01-27",46.9296,47.6676,46.6363,47.4216,505000.0],["2015-01-28",47.9042,48.2448,47.1378,47.3743,684500.0],["2015-01-29",47.1756,47.4216,46.4092,47.2324,1379100.0],["2015-01-30",47.0432,47.6203,46.5985,46.6647,1181200.0],["2015-02-02",47.1094,48.1028,46.2294,48.0177,1312800.0],["2015-02-03",48.2637,48.9638,47.327,48.6895,2914700.0],["2015-02-04",48.6705,48.926,47.6203,47.8285,1763000.0],["2015-02-05",48.1312,49.1531,47.7149,49.1342,1213300.0],["2015-02-06",49.2761,49.6451,48.8314,48.8787,1189300.0],["2015-02-09",48.8219,49.8627,48.5854,49.7492,1181600.0],["2015-02-10",49.8438,50.3074,49.541,50.1371,1139100.0],["2015-02-11",50.156,50.402,49.3234,49.4842,1784200.0],["2015-02-12",49.7681,49.9289,49.295,49.664,937800.0],["2015-02-13",49.9006,49.9195,49.4937,49.6735,694500.0],["2015-02-17",49.4085,49.8627,48.9638,49.0868,1834000.0],["2015-02-18",49.1815,50.1276,48.9165,49.9573,621700.0],["2015-02-19",49.8343,50.1749,49.5126,49.8438,671700.0],["2015-02-20",49.7965,50.5629,49.1815,50.5156,1497700.0],["2015-02-23",50.5818,52.1713,50.5156,52.1335,2066400.0],["2015-02-24",51.8969,52.6728,51.8496,52.3227,1932200.0],["2015-02-25",52.4552,52.6444,51.1684,51.3009,3255900.0],["2015-02-26",51.1022,51.509,50.4966,50.7616,1492600.0],["2015-02-27",50.6007,51.5279,50.4399,50.8467,1081600.0],["2015-03-02",50.8467,53.2121,50.8467,53.1932,2476200.0],["2015-03-03",52.9377,53.3067,52.5214,52.7769,1123500.0],["2015-03-04",52.4646,53.127,52.4363,53.0134,887000.0],["2015-03-05",53.004,53.9596,52.7485,53.9123,1401900.0],["2015-03-06",53.5527,53.7798,52.8147,52.9756,1201200.0],["2015-03-09",53.25,53.25,52.2281,52.2754,1144800.0],["2015-03-10",51.7266,52.2754,51.5847,51.5847,1280900.0],["2015-03-11",51.5185,52.0578,51.2062,51.8591,1227700.0],["2015-03-12",52.001,52.862,51.9253,52.8431,989200.0],["2015-03-13",52.8053,52.9756,52.0389,52.5309,859400.0],["2015-03-16",52.9945,53.3067,52.9188,53.0891,1041300.0],["2015-03-17",52.9661,53.2594,52.7674,53.0229,786000.0],["2015-03-18",52.758,54.5084,52.5403,54.0353,1366700.0],["2015-03-19",53.9596,54.4137,53.6473,53.846,834300.0],["2015-03-20",54.3475,54.8206,53.9406,54.357,1743600.0],["2015-03-23",54.4327,55.0287,54.2056,54.6314,771300.0],["2015-03-24",54.48,54.8963,54.3097,54.3759,634300.0],["2015-03-25",54.4137,54.5367,53.108,53.108,938300.0],["2015-03-26",53.354,53.7893,52.6539,53.6663,1035800.0],["2015-03-27",53.7798,54.0447,53.5149,53.6474,842600.0],["2015-03-30",53.7703,54.7354,53.7703,54.3759,569100.0],["2015-03-31",54.4516,54.7165,53.6852,54.357,1133000.0],["2015-04-01",54.357,54.8774,53.5149,53.8744,1305900.0],["2015-04-02",54.0258,54.7638,53.6379,54.5746,1022400.0],["2015-04-06",54.3948,55.3031,54.3664,54.8868,678200.0],["2015-04-07",54.7733,55.0098,54.5746,54.726,875100.0],["2015-04-08",54.8395,55.076,54.4705,55.0004,977100.0],["2015-04-09",55.1801,55.7478,55.0477,55.5018,1249100.0],["2015-04-10",55.6532,55.8614,55.2274,55.3315,2332700.0],["2015-04-13",55.3221,55.3788,54.3097,54.5367,1548600.0],["2015-04-14",54.4705,54.8679,53.9974,54.7638,1246400.0],["2015-04-15",55.0004,55.2747,54.6692,55.1707,791700.0],["2015-04-16",55.1328,55.1801,54.8395,54.9909,752100.0],["2015-04-17",54.5273,55.1707,53.9691,55.0193,1059500.0],["2015-04-20",55.2464,55.2464,54.3948,54.5462,1376300.0],["2015-04-21",54.83,55.5397,54.6976,54.9341,1131400.0],["2015-04-22",55.0004,55.2653,54.3664,55.1328,1073500.0],["2015-04-23",54.9152,55.2937,54.7449,55.1517,923600.0],["2015-04-24",55.4924,55.4924,54.6976,54.8774,1174200.0],["2015-04-27",55.1707,55.4167,54.7922,55.3883,1356700.0],["2015-04-28",54.972,54.972,53.0607,53.9785,2494000.0],["2015-04-29",53.6947,54.1015,53.0891,53.5527,1127200.0],["2015-04-30",53.2405,53.4297,51.8686,52.2376,1387200.0],["2015-05-01",52.3322,52.5971,52.0673,52.2849,1577600.0],["2015-05-04",52.6066,53.004,52.1619,52.4457,1298200.0],["2015-05-05",52.2376,52.37,51.4522,51.5658,1133600.0],["2015-05-06",51.6131,51.9916,51.14,51.4901,1032400.0],["2015-05-07",51.6226,52.2186,51.2819,51.9537,1039400.0],["2015-05-08",52.6255,53.6852,52.3511,53.4676,1509600.0],["2015-05-11",53.4203,53.8934,53.1743,53.3067,734600.0],["2015-05-12",53.0229,53.1364,52.4079,52.4173,1162800.0],["2015-05-13",52.7769,52.9472,52.1997,52.3227,1442500.0],["2015-05-14",52.5593,52.8242,52.4363,52.5687,876000.0],["2015-05-15",52.5687,52.7012,52.266,52.512,991200.0],["2015-05-18",52.5119,52.5498,52.1808,52.2376,928400.0],["2015-05-19",52.37,52.3795,51.9821,52.0956,1677800.0],["2015-05-20",52.1619,52.266,51.5847,51.7929,984000.0],["2015-05-21",51.8402,52.1903,51.7645,52.0294,1271700.0],["2015-05-22",52.0483,52.616,51.9443,52.5309,1302700.0],["2015-05-26",52.37,52.37,52.1146,52.1997,1033200.0],["2015-05-27",52.2849,52.4363,51.9726,52.4079,858500.0],["2015-05-28",52.4173,52.758,52.0389,52.6633,856600.0],["2015-05-29",52.512,52.8337,52.0862,52.124,835100.0],["2015-06-01",52.3322,52.4079,51.9443,52.2943,1281300.0],["2015-06-02",52.1524,52.5214,51.9159,52.4457,1403800.0],["2015-06-03",52.6917,53.4581,52.5876,53.2689,1008900.0],["2015-06-04",52.985,53.3067,52.5876,52.6539,811500.0],["2015-06-05",52.6539,52.9283,52.4741,52.9188,732800.0],["2015-06-08",52.9188,53.0323,52.4079,52.493,866900.0],["2015-06-09",52.4268,52.5403,51.8686,52.1619,1154100.0],["2015-06-10",52.4173,52.7769,52.3795,52.4836,961700.0],["2015-06-11",52.6633,52.6728,52.3511,52.512,586600.0],["2015-06-12",52.3511,52.3984,52.0105,52.124,348100.0],["2015-06-15",51.7456,51.7456,51.0738,51.3576,1030500.0],["2015-06-16",51.3955,51.5658,51.0076,51.5469,806100.0],["2015-06-17",51.5469,52.266,51.386,51.6604,750200.0],["2015-06-18",51.7266,52.2849,51.5847,52.0862,735700.0],["2015-06-19",52.0389,52.2754,51.9253,52.0956,604200.0],["2015-06-22",52.4173,52.5782,52.001,52.37,786900.0],["2015-06-23",52.37,52.6539,51.8591,52.1429,799400.0],["2015-06-24",51.8875,51.9064,51.2346,51.4617,1124300.0],["2015-06-25",51.4617,51.6415,51.0643,51.1968,1125600.0],["2015-06-26",51.4712,51.5847,50.8467,50.8656,1684800.0],["2015-06-29",50.3358,50.5818,49.5978,49.7302,1051600.0],["2015-06-30",50.0992,50.3642,49.5694,49.9006,689000.0],["2015-07-01",50.3926,50.6291,49.8249,49.9479,1520200.0],["2015-07-02",50.1276,50.3263,49.8722,50.033,1290700.0],["2015-07-06",49.4937,49.9857,49.2004,49.5505,1204800.0],["2015-07-07",49.5032,49.541,47.8095,48.8409,2083900.0],["2015-07-08",48.2637,48.3015,46.6552,46.7025,3759800.0],["2015-07-09",47.5635,48.0745,47.327,47.6108,2000400.0],["2015-07-10",48.1691,48.3583,47.4973,47.7338,1669400.0],["2015-07-13",48.3678,48.5381,47.8474,48.5097,1041700.0],["2015-07-14",48.3961,48.7084,48.2542,48.4624,992600.0],["2015-07-15",48.4908,49.1909,48.4813,48.7368,1673400.0],["2015-07-16",48.9544,49.0774,48.1312,48.2258,1493700.0],["2015-07-17",48.2353,48.3299,47.8663,47.9136,1125900.0],["2015-07-20",47.8947,48.2826,47.8758,48.0745,1043700.0],["2015-07-21",48.1123,48.4813,48.065,48.2353,911800.0],["2015-07-22",48.0177,48.1218,47.0999,47.1945,1930200.0],["2015-07-23",47.3648,48.0839,47.3459,47.5635,1076400.0],["2015-07-24",47.3838,47.9042,46.958,47.0242,1321000.0],["2015-07-27",46.712,46.958,46.2673,46.7877,1321700.0],["2015-07-28",46.1821,46.6552,45.6996,45.9834,4033800.0],["2015-07-29",46.22,46.9391,46.0118,46.4565,1746500.0],["2015-07-30",46.7498,48.6422,46.4092,48.4813,2577500.0],["2015-07-31",48.5475,48.6232,48.0745,48.557,1591800.0],["2015-08-03",48.5759,48.5759,48.1407,48.3394,1208600.0],["2015-08-04",48.311,48.4529,48.0839,48.4151,1252400.0],["2015-08-05",48.5381,49.7492,48.2448,49.4559,1314800.0],["2015-08-06",49.2004,49.2004,48.311,48.3488,1452700.0],["2015-08-07",48.2164,48.2921,47.3081,47.573,1125100.0],["2015-08-10",48.1596,49.0111,47.9704,49.0017,828500.0],["2015-08-11",48.4908,48.5002,47.5635,47.7433,1165300.0],["2015-08-12",47.2135,47.2702,45.851,47.1661,1407200.0],["2015-08-13",47.1661,47.4216,46.9296,46.9864,974600.0],["2015-08-14",46.9674,47.4311,46.6741,47.1094,609300.0],["2015-08-17",46.8539,47.6676,46.6931,47.5919,659100.0],["2015-08-18",47.4216,47.7528,47.0053,47.0905,487400.0],["2015-08-19",46.7309,47.1661,46.4187,46.6741,606500.0],["2015-08-20",46.0875,46.6457,45.1603,45.2644,923100.0],["2015-08-21",44.9048,45.3022,43.9208,43.9208,1052700.0],["2015-08-24",41.5933,42.6813,41.3662,42.6813,1951200.0],["2015-08-25",44.0817,44.0817,42.2745,42.3029,2576300.0],["2015-08-26",43.4477,43.9208,42.5489,43.7883,1903100.0],["2015-08-27",44.129,45.236,43.9208,45.1224,1197800.0],["2015-08-28",44.9048,45.5009,44.7061,45.482,1125300.0],["2015-08-31",45.3022,45.3495,44.6777,44.848,889500.0],["2015-09-01",43.8357,44.3466,43.022,43.2396,1646100.0],["2015-09-02",43.5707,43.9208,42.7381,43.7127,1092600.0],["2015-09-03",43.7316,44.1857,43.4761,43.7694,1414800.0],["2015-09-04",43.0503,43.4666,42.6813,42.9368,883300.0],["2015-09-08",43.9113,44.0722,43.495,43.883,1195600.0],["2015-09-09",44.5169,44.7723,43.6464,43.741,1203700.0],["2015-09-10",43.5234,43.5991,42.7381,42.9084,1469100.0],["2015-09-11",42.7097,43.2301,42.5773,42.9084,1406000.0],["2015-09-14",42.9084,42.9084,42.1988,42.4637,1083200.0],["2015-09-15",42.4353,42.8233,42.2461,42.5394,1665100.0],["2015-09-16",42.5772,43.9776,42.5299,43.9019,1674100.0],["2015-09-17",43.9208,44.848,43.637,44.1195,1303700.0],["2015-09-18",43.6748,43.9776,43.3153,43.7127,1532400.0],["2015-09-21",43.5234,43.9113,42.6435,42.9084,3145200.0],["2015-09-22",42.0853,42.0853,40.3822,41.6122,6463400.0],["2015-09-23",41.6122,41.7352,41.1202,41.1486,1283700.0],["2015-09-24",40.8742,40.8742,39.7199,40.6944,1950800.0],["2015-09-25",40.8269,41.6027,40.6755,41.2337,2511000.0],["2015-09-28",40.9309,40.9309,40.0794,40.4484,1943100.0],["2015-09-29",40.4579,41.1675,40.2592,41.0161,1854500.0],["2015-09-30",41.6311,42.161,41.3283,41.9528,1677600.0],["2015-10-01",42.1515,42.1799,40.7133,41.1012,2488600.0],["2015-10-02",40.6187,41.773,40.1929,41.773,1205600.0],["2015-10-05",42.0853,42.8422,41.6784,42.7097,1159300.0],["2015-10-06",42.5962,43.145,42.3691,43.1355,915900.0],["2015-10-07",42.8706,44.2236,42.6056,43.883,1944900.0],["2015-10-08",43.6275,43.8262,42.7192,42.8706,2704700.0],["2015-10-09",42.9652,43.9776,42.6529,43.5045,1195600.0],["2015-10-12",43.391,43.883,43.0125,43.8546,897200.0],["2015-10-13",43.4288,44.2047,43.3247,43.883,911500.0],["2015-10-14",43.3058,44.0533,43.3058,43.5707,2147000.0],["2015-10-15",43.883,45.113,42.9084,44.8575,2000600.0],["2015-10-16",44.725,44.9616,43.9587,44.498,1296900.0],["2015-10-19",44.233,44.744,44.1006,44.5453,847100.0],["2015-10-20",44.5358,45.2833,44.3371,44.4412,1340500.0],["2015-10-21",44.4223,44.5642,42.776,43.4477,2826100.0],["2015-10-22",43.637,45.3684,43.6086,45.34,2751900.0],["2015-10-23",45.8604,45.8604,44.7629,45.4347,2069700.0],["2015-10-26",45.5009,46.2484,45.1414,45.8888,2664500.0],["2015-10-27",44.0722,45.5671,44.0627,45.2171,3282900.0],["2015-10-28",45.6428,46.9485,45.4063,46.8444,2147100.0],["2015-10-29",46.8255,46.9485,46.0308,46.1538,1820800.0],["2015-10-30",46.3998,46.4565,45.5009,45.5009,2184700.0],["2015-11-02",45.7091,46.2105,45.6901,46.1916,1607700.0],["2015-11-03",46.1632,46.958,46.0402,46.712,1634600.0],["2015-11-04",46.589,47.0526,46.3051,46.3051,1310700.0],["2015-11-05",46.3714,46.5417,45.5198,46.0591,1006900.0],["2015-11-06",45.728,46.1159,45.4063,45.7091,1203300.0],["2015-11-09",45.8604,46.2389,44.9143,45.2549,1301900.0],["2015-11-10",44.867,45.1035,44.0722,44.4223,1645200.0],["2015-11-11",44.6494,44.99,44.4601,44.602,982200.0],["2015-11-12",44.006,44.3087,42.6246,42.6435,1858600.0],["2015-11-13",41.0729,41.7352,40.5998,40.8742,4664800.0],["2015-11-16",40.8174,41.7541,40.8174,41.7068,2192700.0],["2015-11-17",41.8109,42.1326,41.3567,41.4892,1899100.0],["2015-11-18",41.5554,42.5583,41.4419,42.5583,2151400.0],["2015-11-19",42.5205,42.7003,42.1515,42.5773,1278800.0],["2015-11-20",42.8422,43.391,42.8043,43.2869,1425000.0],["2015-11-23",43.1071,43.6086,43.1071,43.4193,1294000.0],["2015-11-24",43.0976,43.618,42.9841,43.372,1337500.0],["2015-11-25",43.4666,43.8073,43.2206,43.5896,681800.0],["2015-11-27",43.5045,44.0627,43.3436,44.006,401900.0],["2015-11-30",44.2614,44.375,43.268,43.3437,1532600.0],["2015-12-01",43.4193,43.8451,43.1733,43.4667,1090800.0],["2015-12-02",43.2963,43.5707,42.8895,42.9936,974500.0],["2015-12-03",43.0976,43.2396,42.0001,42.2745,1145700.0],["2015-12-04",42.2934,43.268,42.2461,43.022,1276800.0],["2015-12-07",42.8138,43.4383,42.757,43.0693,1004500.0],["2015-12-08",42.5016,42.511,41.527,41.9055,1053100.0],["2015-12-09",41.9244,42.4921,41.6973,41.9528,1065700.0],["2015-12-10",41.896,42.142,41.6784,41.792,556100.0],["2015-12-11",41.4513,41.5649,40.9026,41.3283,1239700.0],["2015-12-14",41.281,41.5081,40.6187,41.2243,1465500.0],["2015-12-15",41.4608,42.4164,41.2716,41.6027,889200.0],["2015-12-16",42.0096,42.6151,41.4324,42.4259,1052600.0],["2015-12-17",42.4732,42.8138,41.9055,42.2556,875000.0],["2015-12-18",41.9244,42.4069,40.7796,40.8174,1775900.0],["2015-12-21",41.1486,41.9717,40.8552,41.4892,1127500.0],["2015-12-22",41.7068,42.1799,41.281,42.1042,643500.0],["2015-12-23",42.5016,43.7032,42.1609,43.3531,811500.0],["2015-12-24",43.2869,43.514,43.0693,43.1639,428700.0],["2015-12-28",43.0598,43.4477,42.7854,43.4099,974400.0],["2015-12-29",43.5329,43.7694,43.1355,43.5329,429600.0],["2015-12-30",43.3247,43.6937,43.2112,43.4477,388000.0],["2015-12-31",43.1166,43.883,43.0976,43.5802,732600.0],["2016-01-04",42.757,42.9936,41.527,42.7192,1866300.0],["2016-01-05",42.7665,43.145,42.1988,42.4732,1212500.0],["2016-01-06",41.6595,41.8203,40.2592,40.6282,1677800.0],["2016-01-07",39.8807,40.4579,37.8086,38.0925,2388400.0],["2016-01-08",38.2817,38.8494,37.4396,37.8275,1330400.0],["2016-01-11",37.8275,37.8465,36.4178,37.2788,2501300.0],["2016-01-12",37.8181,38.0735,36.8246,37.5058,1475500.0],["2016-01-13",37.6099,38.1492,35.0647,35.377,1987100.0],["2016-01-14",35.3391,35.3391,34.0523,34.762,4627500.0],["2016-01-15",33.1724,33.8347,32.9737,33.4373,4359000.0],["2016-01-19",33.8442,33.9388,32.4155,33.021,3035600.0],["2016-01-20",32.5763,35.5189,32.4628,35.0364,5216300.0],["2016-01-21",33.3049,35.358,33.3049,34.2983,2482800.0],["2016-01-22",35.0458,35.5094,34.5633,35.0931,1930300.0],["2016-01-25",34.9512,34.989,33.9861,34.0713,1386600.0],["2016-01-26",34.1659,34.743,33.9577,34.639,1849100.0],["2016-01-27",34.4308,35.1877,34.3173,34.4214,845300.0],["2016-01-28",34.8471,34.9796,33.7685,33.8536,1568000.0],["2016-01-29",34.1186,34.7241,34.0997,34.7241,2431800.0],["2016-02-01",34.516,35.9257,34.2794,35.727,2752600.0],["2016-02-02",36.5218,36.9287,32.4155,32.8602,2718100.0],["2016-02-03",32.6236,32.8696,30.7124,31.6869,2889700.0],["2016-02-04",31.1192,31.9329,30.8449,31.6491,2499500.0],["2016-02-05",31.4315,32.548,31.4126,31.5639,2458900.0],["2016-02-08",31.3653,31.3936,29.8987,30.4853,2485700.0],["2016-02-09",30.069,31.1287,29.2742,29.6811,2828600.0],["2016-02-10",29.9933,30.5232,29.6243,29.6905,2013500.0],["2016-02-11",29.0471,29.2269,28.3091,28.6971,1986500.0],["2016-02-12",29.0472,30.2866,28.6498,30.2299,1989200.0],["2016-02-16",30.7975,31.3463,30.2393,31.2517,1337000.0],["2016-02-17",31.7059,32.9359,31.2896,32.2168,1452500.0],["2016-02-18",32.3966,33.1346,32.2263,33.0305,1896100.0],["2016-02-19",32.6993,33.3806,32.3209,32.7372,1387900.0],["2016-02-22",33.3522,33.8442,33.1535,33.8158,1487100.0],["2016-02-23",33.8442,33.8442,32.4533,32.4912,879400.0],["2016-02-24",32.1033,32.3114,31.0625,32.2357,1721500.0],["2016-02-25",32.3776,32.5385,31.7342,32.5196,1252700.0],["2016-02-26",32.652,33.2386,32.5669,33.021,682200.0],["2016-02-29",33.163,33.1724,32.2546,32.2736,1157700.0],["2016-03-01",32.6426,33.6455,32.3587,33.4468,2137200.0],["2016-03-02",33.39,34.0145,33.2576,33.4941,1660100.0],["2016-03-03",33.4563,34.374,33.3049,34.3267,1198900.0],["2016-03-04",34.3267,34.8093,33.9483,34.4308,1272600.0],["2016-03-07",34.1943,34.5538,33.9388,34.27,1559000.0],["2016-03-08",34.0429,34.0429,32.8791,33.3995,882100.0],["2016-03-09",33.5225,33.6266,32.8223,33.021,823600.0],["2016-03-10",33.1251,33.3143,31.9992,32.529,861700.0],["2016-03-11",32.9737,34.0618,32.8791,33.7023,986100.0],["2016-03-14",33.513,34.2321,33.3711,33.9956,1350300.0],["2016-03-15",33.5509,33.8347,33.286,33.7969,845400.0],["2016-03-16",33.7306,34.8187,33.6455,34.4024,2706200.0],["2016-03-17",34.5349,35.623,34.1375,35.1215,1862600.0],["2016-03-18",35.254,36.3988,35.131,36.3042,1698300.0],["2016-03-21",36.1244,36.2569,35.4148,35.7649,740400.0],["2016-03-22",35.3581,36.0488,35.3202,35.6608,696700.0],["2016-03-23",35.6135,35.746,35.3959,35.5757,747400.0],["2016-03-24",35.1404,35.7365,34.7904,35.7365,595300.0],["2016-03-28",35.869,35.9352,34.885,35.1688,579600.0],["2016-03-29",35.5946,36.8341,35.4527,36.73,1190400.0],["2016-03-30",37.1747,37.3734,36.5597,36.8151,912600.0],["2016-03-31",36.7205,36.9003,36.361,36.7489,685700.0],["2016-04-01",36.3231,37.1558,36.0015,36.8625,1365400.0],["2016-04-04",36.7868,36.8814,35.869,36.0961,729500.0],["2016-04-05",35.5284,35.5567,34.5254,34.989,1684300.0],["2016-04-06",35.1215,35.4905,34.9133,35.4716,1623200.0],["2016-04-07",35.2634,35.5851,34.8282,35.3107,1077400.0],["2016-04-08",35.9068,36.5313,35.5946,35.7176,594600.0],["2016-04-11",35.8122,36.0677,35.3107,35.3581,591000.0],["2016-04-12",35.4337,35.8406,35.0174,35.6892,701500.0],["2016-04-13",36.1907,36.9476,35.8879,36.7016,1246300.0],["2016-04-14",36.7962,37.2409,36.2664,37.0138,1863700.0],["2016-04-15",36.9949,37.0138,36.3894,36.7111,1200700.0],["2016-04-18",36.3799,37.0233,36.3799,36.9003,781500.0],["2016-04-19",37.0895,37.2598,36.3326,36.6354,953200.0],["2016-04-20",36.1907,36.484,35.7933,36.3137,1833900.0],["2016-04-21",36.2758,36.5029,36.0393,36.2285,1036400.0],["2016-04-22",36.0866,36.3421,35.6135,36.1623,1505700.0],["2016-04-25",35.9636,36.3231,35.5189,35.7838,2251300.0],["2016-04-26",36.3988,37.2788,35.9541,37.2125,5528100.0],["2016-04-27",37.0328,37.7424,36.5975,36.9476,2738700.0],["2016-04-28",36.73,36.7678,35.8501,35.9258,2270300.0],["2016-04-29",35.8122,35.9541,35.1404,35.6419,1703200.0],["2016-05-02",35.6797,35.9731,35.4148,35.6419,1186300.0],["2016-05-03",35.2067,35.2351,34.1848,34.5538,2305300.0],["2016-05-04",34.2794,34.6863,33.8442,33.9199,1546300.0],["2016-05-05",34.0618,34.374,33.7117,33.778,1025600.0],["2016-05-06",33.532,33.882,33.2765,33.513,1423800.0],["2016-05-09",33.4373,33.4941,32.6615,32.7466,2222700.0],["2016-05-10",32.8034,33.4752,32.5101,33.4752,1518000.0],["2016-05-11",33.3333,33.6833,32.8602,32.8886,1292600.0],["2016-05-12",33.144,33.1535,31.9613,32.2736,1570700.0],["2016-05-13",32.1789,32.4628,31.2801,31.6302,1895600.0],["2016-05-16",31.6586,32.1979,31.5829,31.9802,939800.0],["2016-05-17",31.8289,32.5858,31.7816,32.1695,1267000.0],["2016-05-18",32.0749,32.8129,32.0654,32.652,1820500.0],["2016-05-19",32.3587,32.8223,32.2073,32.4628,2795500.0],["2016-05-20",32.5858,33.1156,32.3492,32.9832,1378700.0],["2016-05-23",32.9548,33.9293,32.8413,33.655,2380400.0],["2016-05-24",33.8253,34.7904,33.7401,34.7336,2280100.0],["2016-05-25",34.9323,34.989,34.6106,34.8944,1356800.0],["2016-05-26",34.989,35.1783,34.7052,34.8093,1043000.0],["2016-05-27",34.885,35.3013,34.8282,34.9228,846000.0],["2016-05-31",34.9417,35.131,34.6484,34.989,1092100.0],["2016-06-01",34.6579,35.0931,34.3078,35.0553,1322600.0],["2016-06-02",34.8755,35.358,34.8755,35.1972,667800.0],["2016-06-03",35.0174,35.1404,34.6106,35.0837,763900.0],["2016-06-06",35.1404,35.6797,35.0553,35.5946,1162400.0],["2016-06-07",35.5946,35.6513,35.3202,35.4905,751200.0],["2016-06-08",35.6041,35.6987,35.1215,35.131,910500.0],["2016-06-09",34.7998,34.9323,34.4781,34.6579,905500.0],["2016-06-10",34.1091,34.2889,33.7969,34.0429,1462100.0],["2016-06-13",33.6739,34.2889,33.513,33.6171,758800.0],["2016-06-14",33.5225,33.901,33.3427,33.6171,896700.0],["2016-06-15",33.8063,34.2889,33.7023,33.9388,817800.0],["2016-06-16",33.5509,33.9766,33.1913,33.9388,698900.0],["2016-06-17",34.0334,34.4687,33.8726,34.0334,875600.0],["2016-06-20",34.7241,35.131,34.6106,34.6484,758700.0],["2016-06-21",34.6957,34.7336,34.2227,34.5538,1411800.0],["2016-06-22",34.5633,35.1026,34.4403,34.5444,1186400.0],["2016-06-23",35.1026,35.1877,34.8377,35.1594,660700.0],["2016-06-24",33.04,33.6833,32.548,32.5574,6644300.0],["2016-06-27",31.5545,32.3019,30.3434,30.3434,3487500.0],["2016-06-28",31.1192,31.5829,30.9016,31.5166,3379700.0],["2016-06-29",32.5006,32.5006,31.9708,32.3209,2019500.0],["2016-06-30",32.4533,33.1724,32.0654,33.0116,3179600.0],["2016-07-01",32.8318,33.8253,32.8318,33.4468,2814400.0],["2016-07-05",33.0778,33.1346,32.1979,32.6426,4161800.0],["2016-07-06",32.406,33.2197,31.9897,33.2103,2859700.0],["2016-07-07",33.2386,33.7496,33.2292,33.5698,2095100.0],["2016-07-08",34.0807,34.989,33.9388,34.9323,1730600.0],["2016-07-11",35.2634,35.3486,34.4403,34.4497,1427100.0],["2016-07-12",35.0269,35.2161,34.4781,34.5254,1816900.0],["2016-07-13",34.6673,34.7809,33.8158,34.024,1487900.0],["2016-07-14",34.4213,34.5633,33.882,33.8915,1180700.0],["2016-07-15",34.1848,34.3362,33.8253,34.0523,998700.0],["2016-07-18",34.147,34.3362,33.8442,34.1943,1630500.0],["2016-07-19",34.0618,34.3456,33.9483,34.2983,1269100.0],["2016-07-20",34.374,35.5,34.2227,35.2351,2040100.0],["2016-07-21",35.3013,35.623,35.1688,35.4148,1411400.0],["2016-07-22",35.3107,35.992,34.9512,35.7176,2038800.0],["2016-07-25",35.6987,36.0866,35.358,36.0298,1890600.0],["2016-07-26",36.0487,38.0451,36.0487,37.7518,2654300.0],["2016-07-27",38.206,38.4993,37.3261,37.4301,1712100.0],["2016-07-28",37.2693,37.2693,35.9352,35.992,2360500.0],["2016-07-29",35.9163,36.0961,35.377,35.8784,1375500.0],["2016-08-01",35.7271,35.7838,35.3202,35.4621,1083200.0],["2016-08-02",35.3013,35.5851,34.2227,34.251,2330800.0],["2016-08-03",34.2605,34.7903,34.147,34.743,2665000.0],["2016-08-04",34.6295,35.5094,34.5538,35.4905,1583200.0],["2016-08-05",35.8879,36.3137,35.746,35.8974,970600.0],["2016-08-08",36.0771,36.3515,35.7554,36.0204,1159800.0],["2016-08-09",36.1339,36.238,35.8784,36.0014,832200.0],["2016-08-10",36.1717,36.1907,35.7838,35.9731,1177600.0],["2016-08-11",36.1434,36.361,35.8595,36.2474,1043900.0],["2016-08-12",36.2191,36.3421,36.1434,36.3421,738500.0],["2016-08-15",36.3799,36.9003,36.3799,36.7678,537900.0],["2016-08-16",36.73,36.8624,36.1055,36.1244,717200.0],["2016-08-17",36.0961,36.2853,35.8311,36.0298,826200.0],["2016-08-18",36.0014,36.7111,35.992,36.7016,727500.0],["2016-08-19",36.1717,36.853,36.1717,36.7962,545900.0],["2016-08-22",36.7394,36.7489,36.3894,36.6164,364000.0],["2016-08-23",36.9003,37.099,36.73,36.8246,422500.0],["2016-08-24",36.8719,37.1841,36.4272,36.5124,497600.0],["2016-08-25",36.3894,36.7205,36.3421,36.5881,385700.0],["2016-08-26",36.8151,37.0328,36.2191,36.4178,336300.0],["2016-08-29",36.5502,36.8057,36.2474,36.2948,467300.0],["2016-08-30",36.2664,36.7678,36.115,36.2569,459900.0],["2016-08-31",36.1244,36.3894,35.7933,36.0298,826800.0],["2016-09-01",36.0393,36.4556,35.2729,36.2569,1662500.0],["2016-09-02",36.2474,36.7394,36.1907,36.2285,498400.0],["2016-09-06",36.3515,36.361,35.5567,35.6987,514500.0],["2016-09-07",35.6514,36.4651,35.6514,36.4651,763500.0],["2016-09-08",36.3988,36.8341,36.2853,36.7489,906600.0],["2016-09-09",36.2664,36.607,35.5473,35.8501,984700.0],["2016-09-12",35.5473,36.4178,35.3864,36.3421,845600.0],["2016-09-13",35.9352,36.238,35.6608,36.0014,779400.0],["2016-09-14",35.9447,36.115,35.5757,35.8027,798000.0],["2016-09-15",35.7649,36.4651,35.7365,36.3515,1275200.0],["2016-09-16",36.2285,36.3137,35.9731,36.1244,734000.0],["2016-09-19",36.3137,36.7016,36.1528,36.3988,621200.0],["2016-09-20",36.7016,36.7773,35.8311,35.8311,738400.0],["2016-09-21",36.115,36.3042,35.727,36.0582,725500.0],["2016-09-22",36.4367,36.8908,36.3988,36.8246,1302500.0],["2016-09-23",36.6921,36.9571,36.5786,36.7868,858200.0],["2016-09-26",36.4934,36.5502,35.7081,35.7649,912900.0],["2016-09-27",35.6703,36.0204,35.5378,35.9541,652300.0],["2016-09-28",36.2758,36.2758,35.6797,36.2096,636400.0],["2016-09-29",36.1528,36.4083,35.5,35.8311,965000.0],["2016-09-30",35.9541,37.1368,35.9541,36.6921,1116700.0],["2016-10-03",36.4556,37.1368,35.9731,36.7394,563400.0],["2016-10-04",36.8341,37.3355,36.5218,36.6164,797000.0],["2016-10-05",36.9665,37.222,36.9003,37.0895,1088500.0],["2016-10-06",36.8057,38.1776,36.8057,38.083,2839800.0],["2016-10-07",38.0073,38.1776,37.1368,37.3639,1460800.0],["2016-10-10",37.5248,37.5531,36.8624,37.0801,833000.0],["2016-10-11",36.976,37.2977,35.8311,35.9541,745100.0],["2016-10-12",35.8879,36.0771,35.5,35.8784,872900.0],["2016-10-13",35.3864,35.973,34.9323,35.9447,1051800.0],["2016-10-14",36.1339,36.4177,35.4243,35.5567,1150700.0],["2016-10-17",35.7365,35.869,35.358,35.5851,1546900.0],["2016-10-18",36.0771,36.115,35.1499,35.1783,937100.0],["2016-10-19",35.2445,35.3959,34.8282,35.0269,2279100.0],["2016-10-20",34.885,35.3391,34.885,35.2067,1304400.0],["2016-10-21",34.8282,35.4243,34.8282,35.254,459900.0],["2016-10-24",35.5567,35.7365,35.1499,35.6419,1011700.0],["2016-10-25",34.9134,35.623,34.1848,35.4148,2705000.0],["2016-10-26",34.9985,35.5473,34.7147,35.3297,1966000.0],["2016-10-27",35.1783,35.5378,34.9701,35.0364,1994800.0],["2016-10-28",35.008,35.4432,33.8158,34.0618,1346700.0],["2016-10-31",34.2321,34.3551,33.7874,33.8063,1989700.0],["2016-11-01",33.9956,34.6295,33.8631,34.374,1935300.0],["2016-11-02",34.2227,34.762,33.7496,33.7874,1601600.0],["2016-11-03",33.8253,34.1659,33.5036,33.5793,1448100.0],["2016-11-04",33.5414,34.4876,33.2103,33.882,1227000.0],["2016-11-07",34.7147,35.0837,34.3646,34.5538,1243800.0],["2016-11-08",34.3457,34.4687,33.9388,34.2132,1930000.0],["2016-11-09",34.0523,34.1564,33.3143,33.5698,2497900.0],["2016-11-10",33.9483,35.008,33.655,34.6295,2454600.0],["2016-11-11",34.4308,34.8471,34.3646,34.6957,978100.0],["2016-11-14",34.7903,35.2256,34.5443,35.1594,2007300.0],["2016-11-15",35.0742,35.4716,34.8566,35.377,1065100.0],["2016-11-16",35.112,35.4148,34.6295,34.6957,1057700.0],["2016-11-17",34.9796,34.9985,34.4876,34.6579,1107100.0],["2016-11-18",34.7904,35.2067,34.6674,34.7052,1001300.0],["2016-11-21",34.8661,35.1499,34.5254,34.5822,1784800.0],["2016-11-22",34.7336,35.7838,34.516,35.7176,2157300.0],["2016-11-23",35.6987,36.0487,35.3486,36.0393,2522800.0],["2016-11-25",36.0487,36.4556,35.8974,36.3231,288600.0],["2016-11-28",36.3231,36.3231,35.3391,35.3959,648800.0],["2016-11-29",35.2729,35.4148,34.9228,34.9985,751200.0],["2016-11-30",35.1783,35.5189,34.8093,35.3581,1187000.0],["2016-12-01",35.5189,35.9541,35.1783,35.2161,1453800.0],["2016-12-02",35.1404,35.5567,34.9512,35.5378,1457900.0],["2016-12-05",35.8595,36.4934,35.8406,35.9541,832100.0],["2016-12-06",35.9163,36.7678,35.8784,36.6354,2173700.0],["2016-12-07",36.5881,38.2911,36.4556,37.8086,3034700.0],["2016-12-08",38.0073,38.3006,37.6383,38.0262,1293900.0],["2016-12-09",37.9978,38.3858,37.7045,37.8654,1585600.0],["2016-12-12",38.0735,38.1114,37.4869,37.5153,1532400.0],["2016-12-13",37.6099,38.3763,37.4112,38.2533,880900.0],["2016-12-14",38.1587,38.1587,37.468,37.5531,1501800.0],["2016-12-15",37.6194,38.2438,37.6005,37.9789,1336800.0],["2016-12-16",38.0262,38.3668,37.8465,37.8843,1451100.0],["2016-12-19",38.083,38.6791,37.9221,38.3574,1595200.0],["2016-12-20",38.4236,39.0386,38.4141,38.9251,1540800.0],["2016-12-21",38.9156,39.1995,38.698,38.7358,672000.0],["2016-12-22",38.8399,38.8872,37.9316,37.9884,806300.0],["2016-12-23",37.9789,38.1303,37.7235,37.8843,918300.0],["2016-12-27",37.9411,38.3195,37.9411,38.0451,516900.0],["2016-12-28",38.0735,38.1398,37.1463,37.2504,895900.0],["2016-12-29",37.1747,37.4585,36.8624,36.9476,824200.0],["2016-12-30",37.1274,37.1463,36.6921,36.853,894700.0],["2017-01-03",37.2693,38.3006,37.0801,37.6383,1698700.0],["2017-01-04",37.7613,38.1776,37.6288,38.0451,2600100.0],["2017-01-05",38.0924,38.7737,37.6761,38.0262,1618700.0],["2017-01-06",37.9789,38.1587,37.6194,37.7235,716200.0],["2017-01-09",38.4047,38.8683,37.7897,38.5939,1316000.0],["2017-01-10",38.8588,39.2562,38.3858,39.1995,1287100.0],["2017-01-11",39.3225,39.7388,39.0575,39.4549,749600.0],["2017-01-12",39.4549,39.7104,38.6791,38.9345,1734800.0],["2017-01-13",39.0481,39.559,39.0481,39.313,1100300.0],["2017-01-17",39.2184,39.6631,38.9345,39.2752,1568700.0],["2017-01-18",39.5401,39.5779,38.8872,38.9818,949300.0],["2017-01-19",39.1143,39.5401,38.8115,38.8494,964900.0],["2017-01-20",39.1616,39.3508,38.7832,38.9913,1053900.0],["2017-01-23",38.7548,39.0575,38.5655,38.944,630200.0],["2017-01-24",39.0954,39.7577,39.0575,39.559,1685500.0],["2017-01-25",40.0794,41.3283,39.9659,40.4579,2117100.0],["2017-01-26",40.3254,40.8742,40.2213,40.4295,1052100.0],["2017-01-27",40.4768,40.7228,40.2402,40.4673,731100.0],["2017-01-30",40.3065,40.5052,39.6442,40.0226,2519300.0],["2017-01-31",40.0699,40.0699,39.067,39.6915,3298100.0],["2017-02-01",39.8996,40.5241,39.805,40.1267,2177100.0],["2017-02-02",39.1332,40.9215,38.1398,40.3916,3662700.0],["2017-02-03",39.9942,40.8458,39.3603,39.3982,2248700.0],["2017-02-06",39.2184,39.4171,38.2722,38.4425,3500800.0],["2017-02-07",38.5939,38.8967,38.4236,38.7832,2175000.0],["2017-02-08",38.5561,39.5022,38.5561,39.3698,1776800.0],["2017-02-09",39.4076,39.7009,39.0575,39.3698,1788300.0],["2017-02-10",39.4739,39.6631,39.2278,39.5306,1608300.0],["2017-02-13",39.7104,40.051,39.6631,39.8428,1320300.0],["2017-02-14",39.6442,39.8334,39.3982,39.7482,776800.0],["2017-02-15",39.7104,39.9469,39.2089,39.5212,3205500.0],["2017-02-16",39.3887,39.7198,38.8399,39.2373,1910500.0],["2017-02-17",39.1616,39.3414,38.9818,39.3035,1092000.0],["2017-02-21",39.6726,40.1456,39.6442,39.9942,1135700.0],["2017-02-22",39.6915,39.8807,39.5022,39.6442,816200.0],["2017-02-23",39.7672,39.928,38.7737,38.9251,1998500.0],["2017-02-24",39.1049,39.436,38.5655,39.0575,1174900.0],["2017-02-27",39.0575,39.1995,38.6318,39.1522,1161200.0],["2017-02-28",39.0197,39.1238,38.6223,38.8399,1403300.0],["2017-03-01",39.2941,39.8239,39.2089,39.6915,1197700.0],["2017-03-02",39.6347,39.7293,38.944,38.9818,856600.0],["2017-03-03",39.0954,39.3982,38.7926,39.3319,575400.0],["2017-03-06",38.8872,38.9251,38.3479,38.5939,906500.0],["2017-03-07",38.5561,38.5655,38.2344,38.3952,1000700.0],["2017-03-08",38.4615,38.7548,38.2249,38.7358,922400.0],["2017-03-09",38.698,39.0481,38.5466,38.9062,1077300.0],["2017-03-10",39.0954,39.5968,39.0008,39.5685,1576000.0],["2017-03-13",39.436,40.5619,39.436,40.4957,1803700.0],["2017-03-14",40.2876,40.8647,39.9375,40.8269,2150400.0],["2017-03-15",41.773,42.1515,40.9499,42.0285,2447400.0],["2017-03-16",42.3313,42.8611,41.896,42.0663,2305500.0],["2017-03-17",41.8771,42.1704,41.3945,41.6311,1597300.0],["2017-03-20",41.5649,41.6973,40.8552,41.3662,1175900.0],["2017-03-21",41.5838,41.6311,40.2875,40.3065,1209300.0],["2017-03-22",39.9185,40.6565,39.7104,40.543,915300.0],["2017-03-23",40.4768,40.4768,40.0132,40.0983,1147800.0],["2017-03-24",40.3727,40.5146,39.8618,39.9375,694300.0],["2017-03-27",39.313,40.5903,38.8021,40.4768,749200.0],["2017-03-28",40.3159,40.9404,40.297,40.7322,650800.0],["2017-03-29",40.7133,41.1864,40.6849,41.1107,924900.0],["2017-03-30",41.0256,41.8393,41.0256,41.6879,1312600.0],["2017-03-31",41.4702,41.7352,41.281,41.3189,1785600.0],["2017-04-03",41.5081,41.5649,39.8712,40.4011,1526000.0],["2017-04-04",40.4011,40.4011,39.0008,39.1427,2680900.0],["2017-04-05",39.7009,39.7009,38.3763,38.7075,2519900.0],["2017-04-06",38.821,39.0859,38.6602,38.9818,1133400.0],["2017-04-07",38.8399,39.0859,38.2911,38.575,1026200.0],["2017-04-10",38.7075,38.9345,38.3858,38.5277,795000.0],["2017-04-11",38.5561,38.6696,37.9789,38.6696,1455700.0],["2017-04-12",38.698,38.698,37.9032,38.1114,1103600.0],["2017-04-13",37.96,38.206,37.3734,37.4112,1184800.0],["2017-04-17",37.5342,38.2628,37.4585,38.2533,855300.0],["2017-04-18",38.083,38.3006,37.9411,38.1492,1143900.0],["2017-04-19",38.3668,39.0292,38.3668,38.6696,885000.0],["2017-04-20",38.8872,39.7009,38.7548,39.4265,912100.0],["2017-04-21",38.6601,39.1048,38.452,38.8399,1015700.0],["2017-04-24",39.6347,40.4957,39.5401,40.4579,1868600.0],["2017-04-25",39.1711,39.7388,38.1492,38.9251,3727600.0],["2017-04-26",39.0859,39.5212,38.4331,38.452,1936600.0],["2017-04-27",38.7075,39.0008,38.5088,38.9535,1055000.0],["2017-04-28",39.0954,39.3414,38.4142,38.9629,1379300.0],["2017-05-01",39.0954,39.1521,38.5561,38.8588,1725700.0],["2017-05-02",38.7737,38.8872,37.0044,37.5531,3212900.0],["2017-05-03",37.3923,37.7991,37.2977,37.6004,1328900.0],["2017-05-04",37.7235,37.8748,37.345,37.3828,1216000.0],["2017-05-05",37.5058,37.5721,36.9854,37.5531,1117700.0],["2017-05-08",37.4869,37.7897,37.3071,37.7613,761600.0],["2017-05-09",37.6761,38.2344,37.4396,38.1776,1200800.0],["2017-05-10",37.6478,38.1019,37.0517,37.2314,2632000.0],["2017-05-11",37.0138,37.7424,36.7489,37.6667,1769000.0],["2017-05-12",37.4964,37.6383,37.1558,37.4112,649000.0],["2017-05-15",37.7424,37.7802,37.4018,37.6004,839500.0],["2017-05-16",37.7613,38.5182,37.6478,38.4804,1342200.0],["2017-05-17",37.9978,38.1587,36.9476,37.1274,1113500.0],["2017-05-18",36.9192,37.3261,36.6259,37.2125,922900.0],["2017-05-19",37.5153,38.1871,37.3639,37.8748,1082700.0],["2017-05-22",38.1965,38.4804,37.9978,38.3858,803500.0],["2017-05-23",38.7169,39.0954,38.3574,38.452,1127100.0],["2017-05-24",38.4993,38.9345,38.4993,38.698,1238400.0],["2017-05-25",38.8305,39.0386,38.0546,38.8494,1357000.0],["2017-05-26",38.8115,39.2184,38.3101,38.3195,1086100.0],["2017-05-30",38.2533,38.5182,38.0357,38.4709,776900.0],["2017-05-31",38.6128,38.6223,37.8559,38.2533,1120500.0],["2017-06-01",38.452,39.1332,38.2912,38.8872,1809700.0],["2017-06-02",39.0859,39.0954,38.1682,38.5088,1504900.0],["2017-06-05",38.3479,39.3792,38.2533,39.2562,1472400.0],["2017-06-06",39.2562,40.1078,39.1238,39.8618,1958800.0],["2017-06-07",40.1267,40.9782,39.9659,40.9309,1876400.0],["2017-06-08",40.9026,41.0161,40.0794,40.4673,1373100.0],["2017-06-09",40.6565,41.0161,39.3792,39.9091,1121800.0],["2017-06-12",39.7955,40.1929,39.313,40.051,2099700.0],["2017-06-13",40.2781,40.4862,40.0605,40.3443,762600.0],["2017-06-14",40.3254,40.5903,39.9659,40.297,938200.0],["2017-06-15",39.7672,40.6755,39.7672,40.5714,947900.0],["2017-06-16",40.5903,40.7322,39.7388,39.8523,1191900.0],["2017-06-19",40.0983,40.42,40.0132,40.4011,1484800.0],["2017-06-20",40.2402,40.3916,39.8239,39.8807,993500.0],["2017-06-21",39.682,40.5714,39.1616,40.3065,2211200.0],["2017-06-22",40.2119,40.2308,39.0954,39.0954,1623700.0],["2017-06-23",39.0954,39.3509,38.5939,38.8683,12817700.0],["2017-06-26",38.9345,39.7672,38.8872,39.4644,1729600.0],["2017-06-27",39.4644,39.5117,38.9913,39.313,3259100.0],["2017-06-28",39.559,40.2308,39.3792,40.1835,1634900.0],["2017-06-29",40.3065,40.4484,39.6536,40.0983,1248900.0],["2017-06-30",40.4011,40.5809,40.1362,40.42,1413600.0],["2017-07-03",40.5525,41.2905,40.543,41.1769,1128300.0],["2017-07-05",41.2148,41.2999,40.7796,41.1486,1263600.0],["2017-07-06",41.035,41.3283,40.4957,40.6566,1615700.0],["2017-07-07",40.7228,41.6689,40.7228,41.6311,1076900.0],["2017-07-10",41.4797,41.9244,41.4703,41.7446,1010800.0],["2017-07-11",41.6973,42.1231,41.5459,42.0001,1024900.0],["2017-07-12",42.265,42.4259,41.8771,42.2083,1037600.0],["2017-07-13",42.3313,42.4448,41.8582,42.3123,1767600.0],["2017-07-14",42.511,42.9463,42.3975,42.6057,1262300.0],["2017-07-17",42.5773,42.7854,42.2177,42.5773,1262000.0],["2017-07-18",42.4732,42.7097,42.1515,42.6813,777600.0],["2017-07-19",42.899,42.9179,42.53,42.5962,1047200.0],["2017-07-20",42.6246,42.7665,42.1231,42.2556,1454200.0],["2017-07-21",42.019,42.0379,41.3283,41.9812,1452500.0],["2017-07-24",42.0758,42.7476,41.9906,42.6246,2293000.0],["2017-07-25",43.7316,44.5737,43.4193,44.1857,2457900.0],["2017-07-26",44.498,44.6967,43.126,43.3437,1368800.0],["2017-07-27",43.3437,43.3437,42.4543,42.5962,1357900.0],["2017-07-28",42.3313,42.6624,42.1326,42.511,1847300.0],["2017-07-31",42.757,43.145,42.6246,42.6908,994700.0],["2017-08-01",42.8043,42.9936,42.53,42.9746,1037800.0],["2017-08-02",42.8611,43.1828,42.6246,43.022,898400.0],["2017-08-03",43.0693,43.1639,42.3786,42.634,904700.0],["2017-08-04",42.7665,42.7665,42.407,42.5962,1333200.0],["2017-08-07",42.6719,42.8895,42.3691,42.634,1015200.0],["2017-08-08",42.5773,42.7003,42.1893,42.2745,1155500.0],["2017-08-09",42.1042,42.5773,42.1042,42.4826,586700.0],["2017-08-10",42.2083,42.3691,41.5459,41.5649,1038900.0],["2017-08-11",41.2337,41.7636,40.8363,41.6595,948100.0],["2017-08-14",42.1136,42.4542,41.9244,42.0947,1086300.0],["2017-08-15",42.1326,42.3029,41.8298,41.8771,709700.0],["2017-08-16",41.9339,42.1893,41.7541,42.142,899400.0],["2017-08-17",42.0001,42.0001,41.1391,41.1675,914100.0],["2017-08-18",41.0823,41.3473,40.8553,41.0634,775500.0],["2017-08-21",41.0256,41.1202,40.8553,40.8931,861100.0],["2017-08-22",41.0256,41.4229,40.9593,41.1296,1127300.0],["2017-08-23",40.8836,41.5176,40.8174,41.4229,807100.0],["2017-08-24",41.5933,41.8203,41.3473,41.6595,1022600.0],["2017-08-25",41.8109,42.1326,41.6784,41.896,1467000.0],["2017-08-28",41.9906,42.0853,41.5933,41.7636,792300.0],["2017-08-29",41.3662,41.9717,41.3378,41.8298,851600.0],["2017-08-30",41.9244,42.0663,41.7257,41.8771,804700.0],["2017-08-31",42.0663,42.3975,41.8487,42.2556,1274200.0],["2017-09-01",42.3786,42.776,42.142,42.6908,1156500.0],["2017-09-05",42.6624,43.0409,42.3975,42.7949,910800.0],["2017-09-06",42.9368,42.9368,42.2177,42.4069,890200.0],["2017-09-07",42.634,42.634,41.7068,42.1988,1126400.0],["2017-09-08",42.1231,42.7381,41.9717,42.634,871800.0],["2017-09-11",42.9463,43.3153,42.511,43.2396,585600.0],["2017-09-12",43.4383,44.0817,43.2963,43.864,842300.0],["2017-09-13",43.76,44.0154,43.5802,43.9492,515700.0],["2017-09-14",43.8546,44.0817,43.7316,44.0722,540900.0],["2017-09-15",43.9965,44.7156,43.76,44.6399,1543500.0],["2017-09-18",44.7724,45.1508,44.5831,44.8007,795300.0],["2017-09-19",44.7913,44.9521,44.6683,44.9048,835500.0],["2017-09-20",44.9427,45.0562,44.4317,44.725,863000.0],["2017-09-21",44.6777,45.0562,44.4601,44.4696,538200.0],["2017-09-22",44.3466,45.0184,44.3371,44.9994,668500.0],["2017-09-25",44.99,45.1414,44.5358,44.867,661700.0],["2017-09-26",44.9994,45.1697,44.8197,45.0373,642100.0],["2017-09-27",45.3779,45.4914,44.8575,45.236,857800.0],["2017-09-28",45.1792,45.5387,44.8481,44.9048,839700.0],["2017-09-29",45.0941,45.9078,44.9711,45.482,1102500.0],["2017-10-02",45.6712,46.1727,45.4631,45.7374,1246300.0],["2017-10-03",45.9267,45.9456,45.5766,45.8131,607900.0],["2017-10-04",45.8888,46.0307,45.5198,45.9834,878700.0],["2017-10-05",46.0308,46.1727,45.8604,45.9645,457000.0],["2017-10-06",45.9077,46.0402,45.6523,45.6996,645100.0],["2017-10-09",45.7374,45.8794,45.5577,45.851,237000.0],["2017-10-10",45.9834,46.22,45.851,45.9834,381400.0],["2017-10-11",46.0213,46.0875,45.7564,45.8794,321800.0],["2017-10-12",45.8321,46.343,45.7374,46.1254,555400.0],["2017-10-13",46.343,46.5322,46.1254,46.3335,475300.0],["2017-10-16",46.6174,46.6174,46.1821,46.5984,351800.0],["2017-10-17",46.6174,46.7025,46.3335,46.5133,472700.0],["2017-10-18",46.6741,47.1378,46.5701,47.0053,698200.0],["2017-10-19",46.6552,46.958,46.2011,46.9296,554700.0],["2017-10-20",47.2608,47.3554,46.6931,47.2702,1221200.0],["2017-10-23",47.3365,48.0934,47.2608,47.5919,2118900.0],["2017-10-24",44.4696,46.8728,44.375,46.7593,2136400.0],["2017-10-25",47.3554,47.6108,45.6334,46.3241,1317000.0],["2017-10-26",46.7688,47.0053,46.2578,46.6079,950200.0],["2017-10-27",46.7025,46.7404,46.1537,46.7309,711400.0],["2017-10-30",46.4754,46.6741,46.0875,46.2011,567800.0],["2017-10-31",46.5228,46.6458,46.1727,46.2768,927400.0],["2017-11-01",46.5606,46.5606,45.6144,45.6523,1175700.0],["2017-11-02",45.6901,46.097,45.2738,45.5009,1251000.0],["2017-11-03",45.5293,45.7185,45.1224,45.2927,852100.0],["2017-11-06",45.236,45.9267,45.2265,45.7469,902000.0],["2017-11-07",45.7847,45.8794,45.3401,45.5104,1008900.0],["2017-11-08",45.359,45.9834,45.1792,45.9456,613500.0],["2017-11-09",45.728,46.0024,44.9143,45.3306,896900.0],["2017-11-10",45.1508,45.5387,45.0657,45.3117,669300.0],["2017-11-13",44.9616,45.2454,44.8007,44.8291,690200.0],["2017-11-14",44.8291,44.9521,44.5453,44.7629,886800.0],["2017-11-15",44.621,45.1224,44.375,45.113,1017800.0],["2017-11-16",45.2076,45.6428,45.1603,45.2076,927600.0],["2017-11-17",45.1035,45.4914,45.0846,45.236,761100.0],["2017-11-20",45.6901,45.9551,45.3211,45.8699,1039800.0],["2017-11-21",45.9267,46.5606,45.8983,46.4281,1172200.0],["2017-11-22",46.5227,46.6079,46.0307,46.2957,633200.0],["2017-11-24",46.5227,46.589,46.1727,46.2105,639800.0],["2017-11-27",46.2389,46.5984,46.1159,46.5606,678100.0],["2017-11-28",46.712,47.4027,46.5227,47.3364,1254400.0],["2017-11-29",47.3554,47.4784,47.0053,47.4594,1573500.0],["2017-11-30",47.819,47.819,47.1945,47.2608,1279600.0],["2017-12-01",46.3619,46.7025,45.0089,46.0402,1847500.0],["2017-12-04",46.4471,46.4471,44.9994,44.9994,960800.0],["2017-12-05",45.0373,45.2454,44.7534,44.971,1208800.0],["2017-12-06",44.9143,45.2454,44.8386,44.9143,1096700.0],["2017-12-07",44.971,45.4631,44.8197,45.1224,805500.0],["2017-12-08",45.4914,45.5482,45.0467,45.463,1211500.0],["2017-12-11",45.5387,45.9834,45.1697,45.3211,975500.0],["2017-12-12",45.3684,49.0774,45.3684,48.8787,4496200.0],["2017-12-13",49.6072,49.8059,48.4908,49.5978,2121300.0],["2017-12-14",49.541,50.4304,49.2855,49.3612,1366400.0],["2017-12-15",49.3896,49.7397,49.2382,49.5978,966500.0],["2017-12-18",49.9952,50.1939,49.541,49.6262,873200.0],["2017-12-19",49.6924,50.1844,49.4369,49.4937,895000.0],["2017-12-20",49.787,50.279,48.9638,49.7208,1634800.0],["2017-12-21",49.7019,49.8627,48.4529,48.6232,1119400.0],["2017-12-22",48.6989,48.8125,48.1975,48.5191,478700.0],["2017-12-26",48.434,48.434,47.8852,48.1501,533500.0],["2017-12-27",48.1785,48.4908,47.8568,48.1407,599400.0],["2017-12-28",48.188,48.4718,48.1691,48.4245,755200.0],["2017-12-29",48.557,48.7746,48.3488,48.3583,513400.0],["2018-01-02",48.6611,49.1247,48.3205,48.7652,1445500.0],["2018-01-03",48.8503,48.9165,48.3583,48.7084,961300.0],["2018-01-04",48.9355,49.3612,48.8314,48.9922,2154200.0],["2018-01-05",49.1342,49.4653,48.7368,49.3518,2182300.0],["2018-01-08",49.4842,49.8911,49.1531,49.6735,1913900.0],["2018-01-09",49.7775,49.8438,49.4653,49.5788,891000.0],["2018-01-10",49.3896,49.5694,49.0585,49.4842,1019800.0],["2018-01-11",49.4275,50.5818,49.4275,50.4777,1043300.0],["2018-01-12",50.5061,51.2914,50.4777,51.2441,1033200.0],["2018-01-16",51.4996,51.6793,51.3198,51.4996,1674900.0],["2018-01-17",51.7456,52.8904,51.3955,52.4079,1320200.0],["2018-01-18",52.3322,52.4173,51.632,51.7929,948000.0],["2018-01-19",52.001,52.37,51.7361,51.9253,629900.0],["2018-01-22",51.9443,52.6823,51.4996,52.4457,895800.0],["2018-01-23",52.2376,52.985,51.878,52.985,1117700.0],["2018-01-24",53.1175,53.8177,52.6917,53.0986,1263700.0],["2018-01-25",53.4581,53.4581,52.5971,52.6349,826100.0],["2018-01-26",52.862,54.1393,52.8053,53.9407,1089600.0],["2018-01-29",53.9217,54.2718,53.4014,53.6474,1111000.0],["2018-01-30",53.3446,53.5622,52.9188,53.1648,854900.0],["2018-01-31",53.6284,53.7703,53.0513,53.2216,1492600.0],["2018-02-01",52.739,54.3097,52.635,53.5622,2536000.0],["2018-02-02",53.3635,53.477,51.9159,51.9443,1893700.0],["2018-02-05",51.6226,51.7929,49.2288,49.3707,1824300.0],["2018-02-06",48.3583,50.7426,47.7528,50.4588,1785300.0],["2018-02-07",50.3831,50.9792,49.8343,50.6007,1360900.0],["2018-02-08",50.6196,50.6385,48.2448,48.2448,1310000.0],["2018-02-09",48.8598,49.2761,47.2418,48.5002,923900.0],["2018-02-12",48.8976,49.6262,48.8692,49.1909,872500.0],["2018-02-13",48.9733,49.1909,48.6421,49.1625,798400.0],["2018-02-14",48.7652,50.0898,48.7652,50.033,551300.0],["2018-02-15",50.2412,50.771,49.8249,50.771,497600.0],["2018-02-16",50.6291,51.2346,50.4683,50.9603,731200.0],["2018-02-20",50.6291,51.2157,50.3736,50.6196,815300.0],["2018-02-21",50.6859,51.2725,50.4399,50.4682,666700.0],["2018-02-22",50.7237,51.0738,50.1939,50.6669,544400.0],["2018-02-23",50.9035,51.1495,50.5818,51.14,306300.0],["2018-02-26",51.3293,51.5658,50.9224,51.4333,538400.0],["2018-02-27",51.3292,51.3292,50.6386,50.8089,789900.0],["2018-02-28",50.8751,51.1589,49.9857,50.0141,726700.0],["2018-03-01",50.0046,50.1276,48.4718,48.4718,1208300.0],["2018-03-02",47.9704,48.8314,47.6865,48.7746,926900.0],["2018-03-05",48.5665,49.4086,48.1312,49.1531,955300.0],["2018-03-06",49.4464,49.7586,49.172,49.4748,1588400.0],["2018-03-07",48.8787,50.1844,48.8408,49.7681,1176400.0],["2018-03-08",50.0425,50.1371,49.5315,50.0141,628500.0],["2018-03-09",50.4588,51.6226,50.3547,51.4144,751500.0],["2018-03-12",51.5279,51.8875,51.1968,51.2819,599300.0],["2018-03-13",51.3293,51.7645,50.6386,50.7332,656000.0],["2018-03-14",51.5185,51.6036,50.1182,50.1465,632000.0],["2018-03-15",50.3547,50.4872,49.9668,50.0235,795000.0],["2018-03-16",50.1087,50.7237,50.0425,50.6007,1046700.0],["2018-03-19",50.4966,50.5439,49.6545,49.9668,567700.0],["2018-03-20",50.0046,50.3926,49.9195,50.1371,539800.0],["2018-03-21",50.2222,51.0738,50.1466,50.4872,518800.0],["2018-03-22",49.91,50.2317,48.6989,48.7935,797100.0],["2018-03-23",48.7462,48.7462,46.958,47.0905,589000.0],["2018-03-26",47.9042,48.8598,47.5352,48.7179,901800.0],["2018-03-27",49.0206,49.0206,47.573,47.7717,892800.0],["2018-03-28",47.9988,48.0366,46.8161,47.7338,692900.0],["2018-03-29",48.1596,49.3802,47.942,49.0395,786500.0],["2018-04-02",49.0395,49.1531,47.8474,48.5381,1352900.0],["2018-04-03",48.6043,50.9697,48.0271,49.0112,826700.0],["2018-04-04",47.7906,49.4369,47.2702,49.3045,817600.0],["2018-04-05",49.6356,50.033,49.4086,49.8343,747500.0],["2018-04-06",49.4085,49.6545,47.6298,48.1596,799400.0],["2018-04-09",48.7273,49.1625,48.3678,48.3678,520800.0],["2018-04-10",49.1436,49.8722,48.9544,49.4275,387900.0],["2018-04-11",49.1531,50.1749,48.9922,50.1371,505300.0],["2018-04-12",50.2885,51.0549,50.1466,50.8751,497800.0],["2018-04-13",51.1684,51.2725,50.1466,50.402,433300.0],["2018-04-16",50.8372,51.263,50.3547,50.8562,389200.0],["2018-04-17",51.4522,51.509,50.9508,51.3955,572400.0],["2018-04-18",51.6036,51.755,51.1873,51.4901,355400.0],["2018-04-19",51.6131,51.7077,50.8372,51.0832,488100.0],["2018-04-20",51.2914,51.3671,50.7332,51.1968,548700.0],["2018-04-23",51.386,51.6888,51.0359,51.3009,1387800.0],["2018-04-24",50.6575,50.7426,47.7717,49.0774,2470100.0],["2018-04-25",48.7178,49.6167,48.434,49.0017,934000.0],["2018-04-26",49.0395,49.1909,48.4908,49.0017,692700.0],["2018-04-27",48.9733,49.4085,48.6989,48.803,982300.0],["2018-04-30",48.8125,49.1815,47.9609,47.9893,826800.0],["2018-05-01",47.7811,48.0934,46.7688,47.3364,1081900.0],["2018-05-02",47.2229,47.2986,46.6268,46.7309,1033500.0],["2018-05-03",46.589,46.9296,46.1443,46.4754,694800.0],["2018-05-04",46.1538,47.4216,45.9834,46.9201,1152300.0],["2018-05-07",47.1851,48.2542,46.9674,48.065,758300.0],["2018-05-08",47.9136,48.7084,47.9136,48.5286,790300.0],["2018-05-09",48.8125,49.1058,48.4624,48.7368,542200.0],["2018-05-10",48.9355,49.2477,48.6516,49.2382,489700.0],["2018-05-11",49.2666,49.5883,49.0679,49.2666,448500.0],["2018-05-14",49.5221,49.8154,49.0774,49.2098,422300.0],["2018-05-15",49.5221,49.5221,49.0206,49.0206,495200.0],["2018-05-16",48.9639,49.9762,48.9639,49.5032,518600.0],["2018-05-17",49.6072,50.4682,49.5126,50.1276,661000.0],["2018-05-18",50.1182,50.4304,49.7397,49.7775,759400.0],["2018-05-21",50.2412,50.771,49.5978,49.787,727900.0],["2018-05-22",49.9762,50.4115,49.1058,49.6545,426100.0],["2018-05-23",49.2572,49.7019,49.1342,49.6924,384100.0],["2018-05-24",49.6356,49.9384,49.2855,49.5599,436000.0],["2018-05-25",49.4937,49.7681,49.1342,49.2761,323800.0],["2018-05-29",49.1436,49.2666,48.3583,48.6327,399500.0],["2018-05-30",48.9733,49.1625,48.7462,48.7746,556800.0],["2018-05-31",48.8598,48.8598,48.1123,48.3394,774100.0],["2018-06-01",49.1152,49.9384,48.9639,49.3707,1145500.0],["2018-06-04",49.6167,49.7775,49.418,49.4842,615100.0],["2018-06-05",49.4937,50.2033,49.4937,49.6451,762400.0],["2018-06-06",49.8816,51.5279,49.7113,51.3766,968200.0],["2018-06-07",51.5658,51.8496,50.9886,51.0927,751300.0],["2018-06-08",50.8846,51.3198,50.8562,50.9508,462100.0],["2018-06-11",51.0738,51.8591,50.9886,51.4239,556100.0],["2018-06-12",51.5847,51.6131,51.2063,51.2914,640300.0],["2018-06-13",51.3387,51.4617,50.7521,50.7899,762500.0],["2018-06-14",50.9224,51.3576,50.8183,50.9224,518700.0],["2018-06-15",50.7048,51.0265,49.9195,50.8089,717100.0],["2018-06-18",50.4209,51.0549,50.1939,50.6859,746300.0],["2018-06-19",50.0235,50.1465,49.1058,49.5883,985100.0],["2018-06-20",49.9762,50.402,49.787,50.033,663300.0],["2018-06-21",49.8911,49.8911,48.6895,49.049,774500.0],["2018-06-22",49.4559,49.4559,48.2448,48.4718,1485500.0],["2018-06-25",48.1028,48.1028,46.6647,47.1472,1390100.0],["2018-06-26",47.2513,47.5824,46.8066,47.2324,1294600.0],["2018-06-27",47.573,48.2069,46.4849,46.5038,835800.0],["2018-06-28",45.8888,46.0118,44.5074,45.1319,1870500.0],["2018-06-29",45.4157,45.9078,45.0184,45.0184,1255600.0],["2018-07-02",44.5737,45.9361,44.4696,45.8699,1169800.0],["2018-07-03",46.3241,46.6458,45.9078,46.1538,885800.0],["2018-07-05",46.466,47.573,46.1254,46.6458,967900.0],["2018-07-06",46.5984,47.1472,46.466,46.9958,1094400.0],["2018-07-09",47.2891,48.1407,47.1661,47.7811,1156900.0],["2018-07-10",48.0177,48.1975,47.7717,48.065,1409600.0],["2018-07-11",47.6014,47.9041,46.9107,46.9296,1076800.0],["2018-07-12",47.3175,48.0177,46.8255,47.6865,1040900.0],["2018-07-13",47.8001,48.4245,47.7717,48.1123,903800.0],["2018-07-16",48.1502,48.2164,47.3932,47.6298,1035600.0],["2018-07-17",47.3365,48.1218,47.204,47.9515,1027700.0],["2018-07-18",48.1785,48.7178,47.4595,48.188,1024300.0],["2018-07-19",48.188,48.8314,47.8663,48.3488,860800.0],["2018-07-20",48.0271,48.2921,47.7811,47.8663,723300.0],["2018-07-23",47.7433,48.1312,47.3081,48.0082,1481400.0],["2018-07-24",49.4464,50.6196,48.6895,49.664,2577700.0],["2018-07-25",49.6735,50.1939,48.7273,49.4937,1492100.0],["2018-07-26",49.7775,51.3387,49.5032,50.9697,957800.0],["2018-07-27",51.1116,51.6036,50.6669,50.8656,846600.0],["2018-07-30",51.1306,51.6699,50.9129,51.0359,1235400.0],["2018-07-31",51.1211,51.7077,50.7994,51.4428,1517000.0],["2018-08-01",51.1779,51.9253,51.0832,51.1495,1290400.0],["2018-08-02",50.771,51.3198,50.6859,51.2252,924100.0],["2018-08-03",51.7456,51.8686,51.2157,51.5658,616400.0],["2018-08-06",51.7456,52.0767,51.4712,51.9632,668500.0],["2018-08-07",52.3227,53.127,51.9537,52.8147,906800.0],["2018-08-08",52.881,53.25,52.6444,52.8242,597200.0],["2018-08-09",52.6823,53.0229,52.4173,52.5403,554800.0],["2018-08-10",52.0294,52.2754,51.509,51.6604,673300.0],["2018-08-13",51.8686,52.37,51.2536,51.2914,774200.0],["2018-08-14",51.3482,51.8875,51.2914,51.5469,532300.0],["2018-08-15",51.1116,51.3292,50.279,50.9792,693400.0],["2018-08-16",51.2819,51.9726,51.1779,51.4996,396900.0],["2018-08-17",51.4901,52.37,51.4901,52.0956,526400.0],["2018-08-20",52.2849,52.6917,52.1713,52.512,749600.0],["2018-08-21",52.5971,53.0229,52.5309,52.7863,1431700.0],["2018-08-22",52.2754,52.2754,50.6575,50.6764,1521600.0],["2018-08-23",50.5061,50.771,50.0898,50.4588,1235900.0],["2018-08-24",50.6953,52.9283,50.402,50.6953,1477900.0],["2018-08-27",51.0738,51.8118,50.7805,51.1684,1343900.0],["2018-08-28",51.6415,51.6983,51.0549,51.1116,684600.0],["2018-08-29",51.4712,51.4712,50.7332,50.9886,1288600.0],["2018-08-30",50.9035,50.9792,50.1276,50.2128,566600.0],["2018-08-31",50.0046,50.4682,49.8438,50.0992,903800.0],["2018-09-04",50.0046,50.0709,49.2382,49.7302,815000.0],["2018-09-05",49.5883,49.9479,49.4653,49.6072,1387200.0],["2018-09-06",49.4842,50.1371,49.3423,49.4275,679400.0],["2018-09-07",49.295,49.6072,48.7557,48.8598,709200.0],["2018-09-10",48.9638,49.3045,48.6705,48.68,1122400.0],["2018-09-11",48.7084,49.3045,48.5286,49.1625,1661200.0],["2018-09-12",49.1058,49.295,48.5192,48.8314,1589800.0],["2018-09-13",49.0963,49.5978,48.9355,49.2382,620300.0],["2018-09-14",49.2382,49.9857,49.2382,49.8816,735300.0],["2018-09-17",47.2513,48.0366,45.974,47.1188,2965300.0],["2018-09-18",47.2324,47.4405,47.0905,47.2229,994500.0],["2018-09-19",47.1567,48.5854,47.1567,48.5002,1212100.0],["2018-09-20",48.7652,49.7492,48.6989,48.9544,1272300.0],["2018-09-21",49.1152,49.8059,48.926,49.0868,1513100.0],["2018-09-24",48.8882,48.8976,47.7528,48.0082,1212600.0],["2018-09-25",47.9515,48.3962,47.573,47.5919,1475000.0],["2018-09-26",47.7244,47.8947,47.0904,47.3459,1198300.0],["2018-09-27",47.5919,47.5919,47.081,47.2324,913400.0],["2018-09-28",47.0999,47.4121,46.6647,46.8823,1079200.0],["2018-10-01",47.2797,47.3175,46.589,46.7309,656300.0],["2018-10-02",46.7215,46.9958,46.4376,46.5133,595200.0],["2018-10-03",46.5984,46.8255,46.3808,46.4565,934200.0],["2018-10-04",46.466,46.466,45.4347,45.6996,1074600.0],["2018-10-05",45.5293,45.7185,44.375,44.7061,1110300.0],["2018-10-08",44.4601,44.498,43.6086,44.4033,1659800.0],["2018-10-09",43.987,44.0438,43.1544,43.2396,1414600.0],["2018-10-10",43.2207,43.2207,41.7541,42.8327,2788600.0],["2018-10-11",42.6908,43.5045,42.2272,42.2366,1572800.0],["2018-10-12",42.9084,43.0976,40.8079,41.2243,1785100.0],["2018-10-15",41.2148,42.1704,41.2148,41.7352,1262900.0],["2018-10-16",41.8582,42.1515,41.158,42.1136,1149600.0],["2018-10-17",42.0853,42.0853,41.3378,41.3473,1049000.0],["2018-10-18",41.2148,42.1988,40.7322,41.7825,1932100.0],["2018-10-19",41.5081,41.8866,40.8742,40.8836,1636700.0],["2018-10-22",40.9972,41.2053,40.5052,40.6092,893100.0],["2018-10-23",39.7198,41.2905,39.2941,41.2337,1927700.0],["2018-10-24",41.1391,41.3946,38.9062,38.9535,1874000.0],["2018-10-25",39.3887,40.1551,39.0575,39.7577,1818000.0],["2018-10-26",39.1995,40.4579,39.0102,40.0889,2332800.0],["2018-10-29",41.2526,41.8203,39.7672,40.2781,2232400.0],["2018-10-30",40.6566,45.1224,40.2213,44.7061,4913800.0],["2018-10-31",45.4063,45.482,44.0154,44.375,1977700.0],["2018-11-01",44.8197,45.1603,44.5453,44.6493,1737800.0],["2018-11-02",45.0846,45.5009,44.7534,45.359,1228000.0],["2018-11-05",45.5482,45.6428,44.7724,45.0562,905300.0],["2018-11-06",45.0751,45.4441,44.8102,45.0657,1048400.0],["2018-11-07",45.4157,45.4536,44.9143,45.2644,997900.0],["2018-11-08",45.1981,45.6996,44.9521,45.1887,1136100.0],["2018-11-09",44.744,45.0562,43.6464,44.2425,1275800.0],["2018-11-12",44.1006,44.479,43.5707,43.5896,758900.0],["2018-11-13",43.7032,44.6588,43.7032,43.8451,998400.0],["2018-11-14",44.2141,44.479,43.4193,43.495,1109400.0],["2018-11-15",43.2774,44.9994,43.2301,44.7061,834600.0],["2018-11-16",44.3939,44.867,44.1857,44.6493,583000.0],["2018-11-19",44.5642,44.7156,43.7127,43.8073,533400.0],["2018-11-20",43.1355,43.9397,42.7097,43.495,1230700.0],["2018-11-21",43.7316,44.6399,43.4288,43.9965,452200.0],["2018-11-23",43.5234,44.1857,43.5234,43.9303,196000.0],["2018-11-26",44.1763,45.0941,43.9492,45.0373,1206800.0],["2018-11-27",44.6683,44.9237,43.2585,43.5329,792200.0],["2018-11-28",43.618,43.9303,42.7854,43.9113,941700.0],["2018-11-29",43.8073,44.2614,43.3342,43.3437,825500.0],["2018-11-30",42.9841,43.9113,42.4448,43.7694,1401200.0],["2018-12-03",44.8102,46.1348,44.6021,45.2076,1092200.0],["2018-12-04",45.2644,45.2644,43.1923,43.2017,1333000.0],["2018-12-06",42.2177,43.3531,41.65,43.3531,1211100.0],["2018-12-07",43.2301,44.2047,41.6406,41.8487,851000.0],["2018-12-10",41.8487,42.3029,41.3189,41.7352,716600.0],["2018-12-11",42.5678,42.9746,41.0066,41.158,875200.0],["2018-12-12",41.9433,42.7192,41.5933,41.896,770700.0],["2018-12-13",42.1231,42.2745,41.1864,41.4797,481100.0],["2018-12-14",41.0918,41.6311,40.2119,40.4484,781500.0],["2018-12-17",40.297,41.1769,39.5495,39.7198,1009400.0],["2018-12-18",40.1172,40.9688,39.9091,40.7417,938900.0],["2018-12-19",40.9026,41.6689,39.7955,40.1551,1483500.0],["2018-12-20",39.8428,40.5903,39.436,39.9469,906400.0],["2018-12-21",40.2402,40.9782,39.7955,40.0605,2076900.0],["2018-12-24",39.6631,39.8902,39.1332,39.1995,724400.0],["2018-12-26",39.2752,40.5619,38.5845,40.4957,902000.0],["2018-12-27",39.7955,41.1769,39.7955,41.1675,815700.0],["2018-12-28",41.3189,42.0947,41.0823,41.6406,684900.0],["2018-12-31",41.8109,42.4259,41.4324,42.4259,759700.0],["2019-01-02",41.773,42.6624,41.5176,42.5962,947000.0],["2019-01-03",42.1704,42.1704,40.8363,41.1675,900600.0],["2019-01-04",41.3662,41.9622,41.0161,41.9622,1214600.0],["2019-01-07",42.2556,42.3975,41.5743,41.7352,1284700.0],["2019-01-08",41.9149,42.1326,41.2148,41.8203,591800.0],["2019-01-09",42.3502,42.8895,42.3313,42.4826,754900.0],["2019-01-10",42.1515,43.145,42.0853,42.6435,652700.0],["2019-01-11",42.5016,43.0787,42.4826,42.8422,691700.0],["2019-01-14",42.6813,43.1071,42.407,42.8043,817200.0],["2019-01-15",42.8989,43.3626,42.5299,43.3531,1265400.0],["2019-01-16",43.3531,44.0343,43.2963,43.9113,1170200.0],["2019-01-17",43.4477,44.4223,43.4004,44.2425,777700.0],["2019-01-18",44.7061,45.2738,44.5737,44.8859,992400.0],["2019-01-22",44.3844,44.6683,43.7978,44.1952,628900.0],["2019-01-23",44.1857,44.4507,43.3531,43.5234,741000.0],["2019-01-24",43.5423,43.9492,43.4383,43.8546,740100.0],["2019-01-25",44.4885,45.0373,44.1952,44.744,953700.0],["2019-01-28",44.2141,44.621,44.0533,44.4696,401100.0],["2019-01-29",44.3087,44.6304,44.233,44.4696,498000.0],["2019-01-30",44.7061,44.9048,44.4034,44.7818,553900.0],["2019-01-31",44.6777,44.9994,44.5358,44.9427,707100.0],["2019-02-01",45.0373,45.5671,44.8102,45.5198,1180000.0],["2019-02-04",45.3495,45.5293,44.867,45.1603,1181700.0],["2019-02-05",45.2454,45.4063,45.0467,45.3968,867000.0],["2019-02-06",44.2614,46.9391,43.9492,46.1159,1504100.0],["2019-02-07",45.6807,45.8794,43.8451,44.233,1142300.0],["2019-02-08",43.9303,44.6304,43.4193,44.0249,1077400.0],["2019-02-11",43.9492,44.3844,43.8451,44.2141,1135300.0],["2019-02-12",44.5169,45.2076,44.5169,45.0657,1204800.0],["2019-02-13",45.3211,46.1443,45.2927,46.0497,1150600.0],["2019-02-14",45.9456,46.1821,45.1981,45.5293,1107800.0],["2019-02-15",45.9077,46.6458,45.6523,46.6174,1164700.0],["2019-02-19",46.0118,46.9012,45.9456,46.7877,1453500.0],["2019-02-20",46.5701,47.4121,46.2862,47.0999,1389500.0],["2019-02-21",46.9864,47.7812,46.9675,47.3743,1032300.0],["2019-02-22",47.5541,48.3678,47.4784,48.2826,1010300.0],["2019-02-25",48.6516,48.9355,48.2164,48.2542,1518100.0],["2019-02-26",48.3015,48.3678,47.7338,47.8095,978100.0],["2019-02-27",47.7528,48.1123,47.5635,47.9988,771500.0],["2019-02-28",47.9041,48.3394,47.8568,47.9988,820400.0],["2019-03-01",48.3488,48.6327,48.0461,48.2542,1147800.0],["2019-03-04",48.5002,48.8503,48.0366,48.3488,815800.0],["2019-03-05",48.1975,48.3583,47.8947,47.9231,617400.0],["2019-03-06",47.8663,48.0271,47.0999,47.1283,900400.0],["2019-03-07",46.6931,46.7404,46.0591,46.2768,1138500.0],["2019-03-08",45.7942,46.0308,45.2454,45.482,1611700.0],["2019-03-11",45.5482,46.3619,45.3874,46.1064,1218200.0],["2019-03-12",46.3524,46.5322,45.6901,45.8226,1072900.0],["2019-03-13",45.9551,46.2484,45.8131,45.9834,1264800.0],["2019-03-14",45.7942,45.832,45.0751,45.1887,1255700.0],["2019-03-15",45.34,45.5009,44.971,45.1224,1202900.0],["2019-03-18",45.3495,45.5104,45.0562,45.2265,780100.0],["2019-03-19",45.4063,45.6807,45.0751,45.2454,654400.0],["2019-03-20",45.0278,45.0373,43.7032,43.8735,898800.0],["2019-03-21",43.5234,44.7061,43.5234,44.4885,1185200.0],["2019-03-22",44.3466,44.3466,43.1544,43.2396,817900.0],["2019-03-25",43.2869,43.5518,42.8516,43.1733,623200.0],["2019-03-26",43.4666,43.7694,43.0882,43.3531,736000.0],["2019-03-27",43.1828,43.4477,42.3218,42.4448,1284000.0],["2019-03-28",42.3407,42.8233,41.8109,42.0379,1020300.0],["2019-03-29",42.3975,42.776,42.2745,42.5962,1261700.0],["2019-04-01",43.2396,44.4317,43.1166,44.4033,2033000.0],["2019-04-02",44.3371,44.971,44.3371,44.9427,1226000.0],["2019-04-03",44.9427,46.0781,44.9427,45.974,1380300.0],["2019-04-04",45.9267,46.1916,45.3874,45.5955,1308200.0],["2019-04-05",45.8131,45.9645,45.4347,45.728,953000.0],["2019-04-08",45.5766,46.1064,45.2171,46.097,493800.0],["2019-04-09",45.7942,45.9078,44.9805,45.0089,480200.0],["2019-04-10",45.1035,45.6617,44.8386,45.5955,439300.0],["2019-04-11",45.6996,45.974,45.4063,45.9267,399300.0],["2019-04-12",46.2294,46.8066,45.9456,46.0307,451600.0],["2019-04-15",46.0024,46.5795,45.9172,46.466,713300.0],["2019-04-16",46.6174,47.5825,46.5133,47.4122,826700.0],["2019-04-17",47.9514,48.0177,47.3932,47.7811,732200.0],["2019-04-18",48.0366,48.7273,47.8285,48.4908,869900.0],["2019-04-22",47.5824,48.065,47.1283,47.8379,529100.0],["2019-04-23",47.8284,48.6611,47.7244,48.3394,400700.0],["2019-04-24",48.4813,48.9449,48.2826,48.3394,701400.0],["2019-04-25",48.0461,48.0461,47.1567,47.6676,736500.0],["2019-04-26",47.4878,47.7811,47.1661,47.3932,511200.0],["2019-04-29",47.4595,47.7717,47.2608,47.3743,530200.0],["2019-04-30",47.2513,47.3932,46.5795,47.2513,2224500.0],["2019-05-01",47.3081,48.2731,46.5227,47.2986,1280400.0],["2019-05-02",47.2135,48.3299,47.1188,48.0272,866500.0],["2019-05-03",48.2164,49.0585,48.0745,49.0017,812200.0],["2019-05-06",47.7811,48.2542,47.1188,47.8758,622100.0],["2019-05-07",47.1378,47.4311,46.5228,46.7877,752600.0],["2019-05-08",46.6268,47.0526,46.2673,46.343,453000.0],["2019-05-09",45.7753,46.3714,45.2738,46.0686,543400.0],["2019-05-10",45.851,46.3714,45.1603,46.2389,298300.0],["2019-05-13",45.0373,45.2265,42.9463,43.1071,1529200.0],["2019-05-14",43.3531,43.7789,43.2017,43.5518,751000.0],["2019-05-15",43.1828,44.1763,43.1355,44.0438,602200.0],["2019-05-16",44.233,44.4696,44.0722,44.2993,597600.0],["2019-05-17",43.8735,44.1384,43.4193,43.4477,295600.0],["2019-05-20",42.9841,43.3531,42.4353,42.5867,418700.0],["2019-05-21",42.6908,43.3153,42.5394,43.1166,590300.0],["2019-05-22",42.7949,43.0503,42.4826,42.5016,739300.0],["2019-05-23",41.8771,42.2272,41.4513,41.9339,648400.0],["2019-05-24",42.3029,42.6719,41.4986,41.7825,400400.0],["2019-05-28",41.7352,42.0853,41.3473,41.3756,569200.0],["2019-05-29",41.0445,41.2621,40.6376,40.9309,800800.0],["2019-05-30",41.1675,41.527,40.9972,41.4797,561300.0],["2019-05-31",40.7512,40.8931,40.3065,40.3916,603400.0],["2019-06-03",40.3916,41.3189,40.2119,41.2905,1083700.0],["2019-06-04",41.8771,43.022,41.773,43.003,749400.0],["2019-06-05",43.2869,43.2869,42.4826,42.9084,521700.0],["2019-06-06",42.9084,43.1544,42.7003,42.899,551900.0],["2019-06-07",43.2301,43.5329,43.022,43.3247,389800.0],["2019-06-10",43.5329,44.6493,43.5329,44.2898,570500.0],["2019-06-11",44.8386,44.99,44.252,44.375,567200.0],["2019-06-12",44.4223,44.5831,43.9303,43.9965,734800.0],["2019-06-13",44.11,44.621,44.0154,44.602,601200.0],["2019-06-14",44.2898,44.2898,43.1828,43.372,706400.0],["2019-06-17",42.5962,43.4383,41.9339,43.0787,589700.0],["2019-06-18",43.4193,44.6588,43.4099,44.1857,1545100.0],["2019-06-19",44.5358,44.8764,44.498,44.7818,401900.0],["2019-06-20",45.5766,45.9077,45.2833,45.8321,429300.0],["2019-06-21",45.5577,45.8888,45.3495,45.605,727000.0],["2019-06-24",45.7185,45.7564,45.0751,45.1603,422900.0],["2019-06-25",45.3117,45.8321,45.2171,45.3022,604000.0],["2019-06-26",45.5293,46.2484,45.3306,45.3779,724800.0],["2019-06-27",45.6617,46.8634,45.2833,45.9929,1211500.0],["2019-06-28",46.1821,46.7971,46.0591,46.3619,1646900.0],["2019-07-01",47.0337,47.3175,46.2011,46.2673,898500.0],["2019-07-02",46.2673,46.2673,45.6428,45.7469,634500.0],["2019-07-03",46.0118,46.0307,45.6144,45.6523,256400.0],["2019-07-05",45.2644,45.605,44.9048,45.4157,451900.0],["2019-07-08",45.1603,45.3684,44.8007,44.9427,384000.0],["2019-07-09",44.5831,44.8291,44.2898,44.4317,878700.0],["2019-07-10",44.6872,44.7724,44.0438,44.233,608300.0],["2019-07-11",44.3371,44.5169,43.7221,43.883,826200.0],["2019-07-12",43.9019,44.9048,43.9019,44.6967,914600.0],["2019-07-15",44.744,44.9237,44.2047,44.7061,731600.0],["2019-07-16",44.0438,44.9048,44.0438,44.848,1151300.0],["2019-07-17",44.7629,44.9143,44.1857,44.2614,907500.0],["2019-07-18",44.1857,44.4128,43.8357,43.9965,495700.0],["2019-07-19",44.1857,44.725,43.9397,43.9492,445600.0],["2019-07-22",43.8924,44.4885,43.6275,43.6748,466900.0],["2019-07-23",43.9208,45.3779,43.9208,45.3779,739500.0],["2019-07-24",45.2644,46.2294,45.113,46.1064,766300.0],["2019-07-25",45.8983,46.3619,45.3779,45.7469,745700.0],["2019-07-26",45.5387,46.3903,45.3022,46.1821,1160700.0],["2019-07-29",46.1443,46.2294,45.7753,45.974,750700.0],["2019-07-30",44.2804,45.9172,43.0503,44.848,1995600.0],["2019-07-31",44.8481,45.6901,44.3466,44.8764,1342800.0],["2019-08-01",44.8102,45.0278,43.2963,43.8073,1089600.0],["2019-08-02",43.5234,43.6843,42.4826,43.5518,803200.0],["2019-08-05",42.5773,43.2301,42.3691,42.9084,947500.0],["2019-08-06",43.1828,44.1574,42.9841,43.126,1373000.0],["2019-08-07",42.5773,43.4667,42.5773,43.391,754800.0],["2019-08-08",43.6086,44.2425,43.4572,43.6937,1098900.0],["2019-08-09",43.3342,43.7884,43.0125,43.2774,844000.0],["2019-08-12",42.9652,43.126,42.3312,42.3975,711300.0],["2019-08-13",42.4637,43.5707,42.2272,42.6908,949700.0],["2019-08-14",41.9812,42.0096,41.2337,41.4135,852800.0],["2019-08-15",41.4797,41.527,40.9215,41.2243,893700.0],["2019-08-16",41.4703,42.1326,41.4703,41.9528,533300.0],["2019-08-19",42.634,42.634,40.9215,42.2366,1088500.0],["2019-08-20",42.2083,42.4259,41.8771,42.1515,610400.0],["2019-08-21",42.5489,42.7097,42.1704,42.3786,469600.0],["2019-08-22",42.5394,42.7192,42.2366,42.3502,388900.0],["2019-08-23",42.0096,42.1326,41.0918,41.1675,560400.0],["2019-08-26",41.5081,41.7352,40.9499,41.1107,296800.0],["2019-08-27",41.2337,41.5933,40.9404,41.0729,597100.0],["2019-08-28",40.8363,41.6879,40.6849,41.3094,514100.0],["2019-08-29",41.8866,42.9463,41.8866,42.8233,572400.0],["2019-08-30",43.145,43.4667,42.9652,43.126,557200.0],["2019-09-03",42.8895,43.003,42.3502,42.9652,502000.0],["2019-09-04",43.4004,43.741,43.2396,43.4667,639000.0],["2019-09-05",44.0154,45.0278,43.7883,44.8197,489200.0],["2019-09-06",44.9994,45.5955,44.9143,45.3968,587900.0],["2019-09-09",45.5577,46.3335,45.4347,46.2294,910600.0],["2019-09-10",46.1159,46.712,46.0686,46.6458,768100.0],["2019-09-11",46.7498,47.7717,46.2294,47.7433,539900.0],["2019-09-12",47.819,48.3205,47.3081,48.1691,547300.0],["2019-09-13",48.4056,49.5126,48.3205,49.3329,1221800.0],["2019-09-16",49.0774,49.4748,48.803,48.926,499100.0],["2019-09-17",48.7273,48.9638,48.0177,48.926,490800.0],["2019-09-18",48.6138,48.7273,48.2069,48.6232,622600.0],["2019-09-19",48.68,49.049,48.5381,48.5381,563500.0],["2019-09-20",48.5002,48.6611,47.6298,47.7054,1094800.0],["2019-09-23",47.4216,48.1312,47.3364,47.9041,871900.0],["2019-09-24",47.8568,48.1028,46.4187,46.8728,985900.0],["2019-09-25",46.8161,47.3932,46.3241,47.2797,712100.0],["2019-09-26",47.2418,47.4027,46.5606,46.7404,723600.0],["2019-09-27",47.0715,47.2229,46.5701,46.7404,670800.0],["2019-09-30",46.958,47.6392,46.7593,47.3648,790300.0],["2019-10-01",47.7433,48.6705,46.8444,46.9958,780100.0],["2019-10-02",46.2862,46.3903,44.4791,44.6304,673200.0],["2019-10-03",44.4317,45.4347,44.0817,45.4347,665500.0],["2019-10-04",45.4347,45.8699,45.3779,45.851,421100.0],["2019-10-07",45.6334,45.9077,45.1603,45.1887,575700.0],["2019-10-08",44.8007,44.8102,43.2774,43.7978,772600.0],["2019-10-09",44.233,44.6304,44.0817,44.252,548600.0],["2019-10-10",44.2709,44.99,44.2425,44.4317,571300.0],["2019-10-11",45.3117,46.5511,45.1697,45.8983,608900.0],["2019-10-14",45.7658,46.4565,45.5861,46.1916,313800.0],["2019-10-15",46.343,47.0147,46.0402,46.6268,436200.0],["2019-10-16",46.4187,47.0148,45.9551,46.8823,683000.0],["2019-10-17",47.2608,47.4878,46.9391,47.4216,775300.0],["2019-10-18",47.3648,47.9704,47.3459,47.7338,478100.0],["2019-10-21",48.1312,48.3772,47.6487,48.2353,495300.0],["2019-10-22",48.0555,48.557,47.8474,48.1691,413900.0],["2019-10-23",48.5665,48.5665,47.7149,48.2637,1883100.0],["2019-10-24",48.5665,48.7178,48.1691,48.5002,436200.0],["2019-10-25",48.5002,48.7746,48.2637,48.3299,742100.0],["2019-10-28",48.7273,49.1247,48.6611,48.7368,497900.0],["2019-10-29",48.4435,49.0963,48.2826,48.8314,807000.0],["2019-10-30",46.6363,49.4369,46.4849,48.0177,1377400.0],["2019-10-31",47.8852,48.4718,47.45,48.434,696900.0],["2019-11-01",48.5381,48.9355,48.311,48.803,859700.0],["2019-11-04",49.0111,49.9857,48.68,49.9762,702800.0],["2019-11-05",50.0992,50.9981,50.0992,50.771,756000.0],["2019-11-06",50.7426,50.9697,50.2506,50.9224,653100.0],["2019-11-07",51.3292,51.7739,50.4777,50.7426,1174800.0],["2019-11-08",50.648,50.9035,50.033,50.1749,733700.0],["2019-11-11",49.9668,50.0898,49.4653,50.0425,674700.0],["2019-11-12",50.2696,50.5818,49.6924,49.7113,304700.0],["2019-11-13",49.3329,49.7775,49.1625,49.2761,580500.0],["2019-11-14",49.1058,49.7681,49.1058,49.4369,336900.0],["2019-11-15",49.8438,49.9952,49.4369,49.6072,304200.0],["2019-11-18",49.3518,49.4559,48.8787,49.4085,320700.0],["2019-11-19",49.5883,49.8249,49.2193,49.5221,530500.0],["2019-11-20",49.2666,49.6546,48.7368,48.8409,585000.0],["2019-11-21",48.8219,48.8976,48.0745,48.2448,724600.0],["2019-11-22",48.3772,48.6422,47.8474,48.4056,641600.0],["2019-11-25",48.4908,49.4275,48.4908,49.2288,561300.0],["2019-11-26",49.172,49.4653,49.0868,49.172,480200.0],["2019-11-27",49.3234,49.6829,48.9828,49.4842,425500.0],["2019-11-29",49.3423,49.5315,48.6516,48.7179,329900.0],["2019-12-02",49.0017,49.418,48.3299,48.3299,562700.0],["2019-12-03",47.5162,47.7149,47.2608,47.2797,550000.0],["2019-12-04",47.6581,48.5097,47.6581,47.8285,522100.0],["2019-12-05",48.065,48.3962,47.9798,48.2164,410700.0],["2019-12-06",48.7746,49.2477,48.6705,48.8692,734600.0],["2019-12-09",48.8408,48.926,48.5097,48.5948,713300.0],["2019-12-10",48.3678,49.1058,48.2542,48.4813,1030400.0],["2019-12-11",48.5475,49.2572,48.5381,49.2477,1546600.0],["2019-12-12",49.2477,50.0803,49.0868,49.6451,772700.0],["2019-12-13",49.541,50.0709,49.0963,49.1815,395700.0],["2019-12-16",49.4937,50.1182,49.4937,49.8722,597600.0],["2019-12-17",50.1465,50.3925,49.7775,50.279,684300.0],["2019-12-18",50.4399,51.2252,49.8343,51.14,791100.0],["2019-12-19",50.9413,51.14,50.6575,50.7048,538200.0],["2019-12-20",50.8278,50.9319,50.4399,50.5723,766500.0],["2019-12-23",50.9224,50.9792,50.279,50.8467,434200.0],["2019-12-24",50.8183,50.8183,50.5155,50.7048,150500.0],["2019-12-26",50.8183,51.0076,50.525,50.9792,203800.0],["2019-12-27",51.1968,51.3009,50.7048,50.8183,305100.0],["2019-12-30",50.8845,51.1779,50.6385,50.894,505900.0],["2019-12-31",50.9035,51.2914,50.8089,50.9697,470100.0],["2020-01-02",51.3387,51.4428,50.6386,51.2819,783300.0],["2020-01-03",50.4966,50.8562,50.3358,50.7805,792700.0],["2020-01-06",50.4399,50.4399,49.9857,50.2412,246200.0],["2020-01-07",49.9762,50.3358,49.7492,49.8816,910000.0],["2020-01-08",50.0519,50.0992,49.5505,49.7302,1017700.0],["2020-01-09",50.0046,50.0046,49.3896,49.6545,729600.0],["2020-01-10",49.6545,49.6829,48.5665,48.6989,859700.0],["2020-01-13",48.8598,49.2761,48.3962,49.2288,1204100.0],["2020-01-14",49.2477,50.4304,49.2477,49.8154,1896100.0],["2020-01-15",49.7586,50.0235,49.1909,49.3329,607800.0],["2020-01-16",49.7492,49.9762,49.4275,49.9668,455700.0],["2020-01-17",50.0709,50.3547,49.7775,49.8722,468400.0],["2020-01-21",49.664,49.8059,49.2572,49.5505,1060000.0],["2020-01-22",49.8627,49.8816,49.1058,49.1058,468900.0],["2020-01-23",48.7273,48.7557,48.0366,48.6327,1098700.0],["2020-01-24",48.8692,48.9639,47.2608,47.5919,758100.0],["2020-01-27",46.5511,46.5984,45.9551,45.9834,566500.0],["2020-01-28",46.22,46.6363,45.8888,46.4754,794100.0],["2020-01-29",46.7025,46.9201,46.1443,46.1821,523300.0],["2020-01-30",45.8037,46.1064,45.34,46.0497,843900.0],["2020-01-31",45.9361,45.9645,44.5453,44.725,872400.0],["2020-02-03",45.1035,45.8415,44.8291,44.8575,1126600.0],["2020-02-04",45.7942,46.3335,45.5955,45.8699,624500.0],["2020-02-05",46.3714,46.5322,46.078,46.3335,741000.0],["2020-02-06",46.5985,46.5985,45.5198,45.5577,1034700.0],["2020-02-07",45.2738,45.3779,44.621,44.9616,830300.0],["2020-02-10",44.7724,45.3117,44.7724,45.2738,957900.0],["2020-02-11",45.1508,48.1312,45.1224,46.7498,3597900.0],["2020-02-12",47.0337,47.6203,46.1727,47.1094,2015100.0],["2020-02-13",46.6836,47.3175,46.589,46.6552,2131100.0],["2020-02-14",46.6363,46.9296,46.097,46.2484,834500.0],["2020-02-18",45.8794,45.9361,44.7913,44.9805,1041600.0],["2020-02-19",45.2171,46.2011,45.1508,45.9645,916300.0],["2020-02-20",45.851,46.4471,45.4252,45.7469,1145600.0],["2020-02-21",45.5293,45.5293,44.5926,44.7061,395400.0],["2020-02-24",43.0125,43.5045,42.7192,43.2206,1699400.0],["2020-02-25",43.3436,43.4288,41.4513,41.65,1163600.0],["2020-02-26",42.0096,42.7286,40.7701,40.7701,1083000.0],["2020-02-27",39.9753,40.4673,38.7358,38.7453,1800800.0],["2020-02-28",37.4112,38.8588,37.3639,38.6034,1867700.0],["2020-03-02",38.7926,39.0954,37.8275,38.9724,1700100.0],["2020-03-03",38.9818,40.2119,37.3261,37.7802,1431300.0],["2020-03-04",38.3763,38.8778,37.5531,38.7453,2363400.0],["2020-03-05",37.2977,37.3828,36.0677,36.3042,2613300.0],["2020-03-06",35.2445,36.5218,34.9039,35.992,1550200.0],["2020-03-09",33.4941,34.2984,32.3493,32.6236,2048100.0],["2020-03-10",34.0713,36.1339,33.0021,35.8974,1654600.0],["2020-03-11",35.0742,35.4432,33.759,34.1753,1846200.0],["2020-03-12",31.8667,33.0494,31.1287,31.3842,1456900.0],["2020-03-13",33.1156,33.3522,30.438,32.4628,1396200.0],["2020-03-16",27.5995,29.8798,26.3033,26.3884,1324000.0],["2020-03-17",26.9183,27.0697,23.2377,24.3637,2048300.0],["2020-03-18",22.5186,23.3607,17.2674,21.8658,3151100.0],["2020-03-19",21.3643,24.9124,19.7748,24.4677,2034400.0],["2020-03-20",25.1111,25.641,23.8716,24.411,1841100.0],["2020-03-23",23.9284,24.4867,23.3418,23.673,1817000.0],["2020-03-24",25.518,27.0791,24.9597,25.9627,1975600.0],["2020-03-25",26.4925,29.4067,25.8302,28.2997,1577800.0],["2020-03-26",28.6403,30.3529,28.3943,30.1069,989700.0],["2020-03-27",28.7349,29.3972,27.2494,27.5333,805500.0],["2020-03-30",27.2873,28.1199,26.502,27.7793,1108400.0],["2020-03-31",27.6752,28.1199,27.1548,27.3724,836900.0],["2020-04-01",26.2465,27.0034,25.3004,26.256,1387100.0],["2020-04-02",24.5056,26.9561,24.5056,26.5114,1731000.0],["2020-04-03",26.6818,27.1738,25.7356,26.3884,1378600.0],["2020-04-06",28.0442,30.0028,27.5617,29.7473,1333700.0],["2020-04-07",31.4599,32.5953,30.1258,30.2488,1967900.0],["2020-04-08",30.8165,31.4031,30.1163,30.8259,1190000.0],["2020-04-09",31.4409,33.267,31.4409,32.4344,1459100.0],["2020-04-13",32.3019,32.8034,30.7219,31.2139,1707900.0],["2020-04-14",31.6775,32.1316,31.4126,31.5261,1425800.0],["2020-04-15",29.8514,30.8638,29.2364,29.6149,888600.0],["2020-04-16",29.6811,29.8325,28.2145,28.8106,1369700.0],["2020-04-17",29.8041,31.6869,29.7757,30.9395,1360100.0],["2020-04-20",30.4002,31.2612,29.8325,30.5799,889400.0],["2020-04-21",29.4445,30.1731,29.3688,29.9744,826500.0],["2020-04-22",30.7313,31.0436,30.0217,30.5042,864500.0],["2020-04-23",30.8732,32.283,30.8732,31.3936,700300.0],["2020-04-24",31.9613,32.8507,31.2801,32.6899,900700.0],["2020-04-27",32.8223,35.3297,32.6899,34.5349,2080300.0],["2020-04-28",35.8879,36.6543,34.9039,35.0553,2119000.0],["2020-04-29",35.8501,37.3734,34.0523,36.2285,2506500.0],["2020-04-30",35.5,35.8501,34.2037,34.4214,1609900.0],["2020-05-01",33.5793,33.5793,31.7626,32.283,847200.0],["2020-05-04",31.668,32.0749,30.9111,31.4599,737400.0],["2020-05-05",32.1222,33.0683,32.1222,32.4912,562100.0],["2020-05-06",32.5858,32.9548,32.0938,32.406,468600.0],["2020-05-07",33.0305,33.8158,33.0305,33.7307,800400.0],["2020-05-08",34.3835,35.0174,34.251,34.7336,1137900.0],["2020-05-11",34.3835,34.4592,33.7117,33.9577,933100.0],["2020-05-12",34.005,34.1659,32.529,32.7372,859100.0],["2020-05-13",32.4344,32.4344,30.9773,31.2612,1036100.0],["2020-05-14",30.4569,31.4409,29.8041,31.3936,821500.0],["2020-05-15",31.1666,32.179,30.9206,31.4883,894600.0],["2020-05-18",33.0494,34.516,32.8791,34.0523,1177400.0],["2020-05-19",34.128,34.8566,33.6833,34.0334,1657500.0],["2020-05-20",34.6673,35.7838,34.6673,34.7903,674900.0],["2020-05-21",34.6863,35.1026,33.3617,33.4468,1589000.0],["2020-05-22",33.3995,33.4279,32.6047,33.0683,948200.0],["2020-05-26",34.6768,35.2067,34.1564,34.393,2653600.0],["2020-05-27",35.3959,36.0393,34.743,35.8217,2280700.0],["2020-05-28",36.1812,36.1812,34.7714,34.8093,1132900.0],["2020-05-29",34.4403,34.5538,33.636,33.7307,2204700.0],["2020-06-01",33.778,35.0553,33.7023,34.7903,1236500.0],["2020-06-02",35.1783,35.7081,35.0364,35.6324,1197800.0],["2020-06-03",36.4556,38.4804,36.0961,38.0073,2077000.0],["2020-06-04",37.5721,37.8465,36.8719,37.1747,1796800.0],["2020-06-05",39.3225,40.1267,38.5655,39.4265,1405100.0],["2020-06-08",40.0226,40.7606,40.0226,40.6755,1516200.0],["2020-06-09",39.7009,39.9848,39.1049,39.5874,1110300.0],["2020-06-10",39.5306,39.5779,37.7329,37.7424,1604400.0],["2020-06-11",35.9068,35.9163,34.251,34.3551,1567500.0],["2020-06-12",35.9541,36.607,34.6295,35.0647,1161600.0],["2020-06-15",33.778,35.746,33.144,35.5567,1233600.0],["2020-06-16",37.4018,37.7802,35.4527,35.8879,1455700.0],["2020-06-17",36.0393,36.3137,35.3202,35.3581,1053100.0],["2020-06-18",34.989,35.869,34.8755,35.112,987700.0],["2020-06-19",36.8719,36.8719,34.6863,35.0647,1880800.0],["2020-06-22",34.9417,35.4337,34.2794,35.2729,876800.0],["2020-06-23",35.8217,36.0014,35.2445,35.2918,700900.0],["2020-06-24",34.8282,34.8944,33.2481,33.2765,1082300.0],["2020-06-25",33.1251,33.4752,32.5669,33.4563,1216300.0],["2020-06-26",33.144,33.901,32.8223,33.8158,3064500.0],["2020-06-29",34.4024,34.8187,33.8158,34.62,971900.0],["2020-06-30",34.4781,35.3581,34.147,35.2256,1311200.0],["2020-07-01",35.1404,35.4621,33.6739,33.8915,1469800.0],["2020-07-02",34.639,35.6041,34.2321,34.3267,1275500.0],["2020-07-06",35.0742,35.2729,34.4213,35.0269,712900.0],["2020-07-07",34.6673,34.9228,33.9199,34.128,1146700.0],["2020-07-08",34.128,34.4876,33.7023,34.0713,1752400.0],["2020-07-09",35.8974,35.8974,33.7212,34.1564,2290700.0],["2020-07-10",34.1375,34.5727,33.8726,34.5538,2496300.0],["2020-07-13",35.5378,36.0961,34.9985,35.5094,1008900.0],["2020-07-14",35.481,36.5029,35.0647,36.3799,883800.0],["2020-07-15",37.4396,38.4236,36.8435,38.3101,1540400.0],["2020-07-16",38.2722,38.3574,37.5815,37.9221,971000.0],["2020-07-17",37.96,38.7642,37.9032,38.2438,1138500.0],["2020-07-20",38.0357,38.3385,37.7045,38.0925,975000.0],["2020-07-21",38.5655,38.8305,38.0357,38.2722,847200.0],["2020-07-22",38.1587,38.7737,38.0735,38.4331,760200.0],["2020-07-23",38.1208,39.313,38.0168,38.9724,1416700.0],["2020-07-24",39.0008,39.0008,38.1587,38.2438,1101900.0],["2020-07-27",38.3385,39.805,38.1208,39.5212,2202000.0],["2020-07-28",37.591,39.0292,36.9949,37.3355,2257700.0],["2020-07-29",37.4112,38.0451,36.9381,37.8559,1076700.0],["2020-07-30",37.2788,37.6005,36.1717,36.7016,1364900.0],["2020-07-31",36.6921,36.9287,35.0174,35.9352,1590200.0],["2020-08-03",36.1907,36.6732,35.9541,36.5975,1894300.0],["2020-08-04",37.1747,37.3166,36.7394,36.9098,971500.0],["2020-08-05",37.1368,37.6099,37.1274,37.4396,991600.0],["2020-08-06",37.2693,37.4774,36.8057,37.4301,1312600.0],["2020-08-07",37.4396,38.0451,37.0706,38.0168,1420000.0],["2020-08-10",37.9411,39.2373,37.9411,38.8872,1010800.0],["2020-08-11",39.5022,40.2592,39.2468,39.3887,1759100.0],["2020-08-12",39.7293,39.7766,38.944,39.5401,1206900.0],["2020-08-13",39.7104,39.9185,39.1616,39.2373,1142000.0],["2020-08-14",38.8683,39.4076,38.7453,39.0008,467500.0],["2020-08-17",39.1143,39.436,38.698,39.1711,734400.0],["2020-08-18",39.19,39.3036,38.6696,38.7832,834600.0],["2020-08-19",39.0008,39.19,38.3668,38.4425,637500.0],["2020-08-20",38.083,38.1303,37.6572,37.7235,656200.0],["2020-08-21",37.8938,38.2817,37.6761,38.0357,975300.0],["2020-08-24",38.3574,39.067,38.206,39.067,849900.0],["2020-08-25",39.3698,39.5779,38.7926,39.0575,914900.0],["2020-08-26",39.1995,39.2184,38.6128,39.1522,733400.0],["2020-08-27",39.2941,39.5685,38.9724,39.067,766300.0],["2020-08-28",39.2468,39.9848,39.1522,39.9375,632200.0],["2020-08-31",39.8996,40.0699,39.2846,39.3982,778900.0],["2020-09-01",39.1332,40.1551,38.9345,39.9564,1000300.0],["2020-09-02",40.0794,41.3946,40.0794,41.2148,1248700.0],["2020-09-03",41.2148,41.3756,39.6347,39.8334,1156200.0],["2020-09-04",40.4957,40.5714,39.5306,40.2402,921300.0],["2020-09-08",39.7104,39.9753,38.7453,38.8021,1011900.0],["2020-09-09",39.9564,41.5554,39.6915,40.7701,1153500.0],["2020-09-10",41.3378,41.4986,39.8901,39.9091,921300.0],["2020-09-11",40.1362,40.7417,39.9375,40.3822,670800.0],["2020-09-14",40.7606,41.0161,40.3159,40.5903,699400.0],["2020-09-15",40.7796,41.0445,40.4862,40.8174,724300.0],["2020-09-16",41.0634,42.3123,40.9499,41.7352,1428100.0],["2020-09-17",41.1012,42.5678,40.7701,41.8771,1236600.0],["2020-09-18",41.8582,42.1515,40.8552,41.0729,1745600.0],["2020-09-21",40.0132,40.4484,38.6696,39.4265,1413000.0],["2020-09-22",39.6158,40.1267,39.3603,39.6252,817600.0],["2020-09-23",39.7104,40.5903,39.0386,39.2278,1019200.0],["2020-09-24",39.0197,39.4833,38.2817,39.0575,872800.0],["2020-09-25",38.8399,39.5968,38.5182,39.3414,940200.0],["2020-09-28",40.2781,41.0445,40.0794,40.5809,620000.0],["2020-09-29",40.6092,40.9215,40.1929,40.3916,845500.0],["2020-09-30",40.6092,41.3283,40.5809,40.8174,1012400.0],["2020-10-01",41.4986,42.0758,40.7606,41.6027,1162100.0],["2020-10-02",40.4862,42.0474,40.4862,41.2526,974600.0],["2020-10-05",43.8451,44.0627,42.8895,43.4383,1644200.0],["2020-10-06",44.006,44.1763,42.9557,43.0409,1126000.0],["2020-10-07",43.6937,44.2236,43.3058,43.7694,734200.0],["2020-10-08",43.7978,44.6304,43.7694,44.4223,854300.0],["2020-10-09",45.0089,45.5671,44.5358,45.1697,696700.0],["2020-10-12",45.5387,45.5766,44.8764,44.9805,827600.0],["2020-10-13",44.621,44.971,44.0533,44.2993,828100.0],["2020-10-14",44.8102,44.9805,44.2614,44.7534,890100.0],["2020-10-15",43.7883,45.1508,43.7883,45.0184,832800.0],["2020-10-16",45.1981,45.5104,44.6967,44.744,659800.0],["2020-10-19",44.7534,45.1224,44.1195,44.3277,555200.0],["2020-10-20",45.4441,45.974,45.0184,45.0562,885500.0],["2020-10-21",45.1508,45.6901,44.7818,44.9237,1581800.0],["2020-10-22",45.1792,45.7374,44.6493,45.5671,1110700.0],["2020-10-23",46.0118,46.5795,45.728,46.2673,1050300.0],["2020-10-26",45.5955,45.7564,44.7534,45.6428,1811300.0],["2020-10-27",45.728,45.851,41.7541,41.9622,1939600.0],["2020-10-28",41.1107,41.9055,40.2308,40.9972,1448600.0],["2020-10-29",41.0066,41.5743,40.7322,41.2716,1185100.0],["2020-10-30",41.0634,41.3756,40.2497,41.3567,1362300.0],["2020-11-02",42.1326,43.1166,41.9433,42.3786,1226700.0],["2020-11-03",43.126,43.5707,42.3786,42.9273,997200.0],["2020-11-04",42.7476,42.7476,41.6311,41.8582,1167400.0],["2020-11-05",42.4826,43.3436,42.4259,42.757,1233400.0],["2020-11-06",42.9746,43.1071,41.9622,42.0947,874100.0],["2020-11-09",44.7629,45.7847,44.4128,44.4412,2053300.0],["2020-11-10",44.4696,44.7345,43.8073,44.3182,1708500.0],["2020-11-11",44.6683,44.9994,43.637,44.006,1712700.0],["2020-11-12",43.7505,43.7978,42.8611,43.3247,744400.0],["2020-11-13",43.3247,44.1384,43.3247,43.8073,999500.0],["2020-11-16",44.7534,44.9994,44.2993,44.5453,1918900.0],["2020-11-17",44.2614,45.5955,43.9965,45.3874,1190800.0],["2020-11-18",45.5955,46.3146,45.4158,45.4536,955400.0],["2020-11-19",45.5671,45.8415,44.8291,45.3211,1609600.0],["2020-11-20",45.2833,45.359,44.8481,45.0846,912500.0],["2020-11-23",45.3022,46.7877,45.2454,46.7309,809200.0],["2020-11-24",47.2986,48.7273,47.1188,48.4908,2041600.0],["2020-11-25",48.065,48.4529,47.4595,47.6014,1400300.0],["2020-11-27",47.8285,48.2353,47.5541,47.8285,670200.0],["2020-11-30",47.8568,47.8568,46.1254,46.2011,1378900.0],["2020-12-01",46.8539,47.4311,46.1632,46.3619,646600.0],["2020-12-02",46.0024,46.466,45.6901,46.3619,602200.0],["2020-12-03",46.3808,46.6268,45.974,46.2578,699500.0],["2020-12-04",46.4376,47.5919,46.4376,47.45,717500.0],["2020-12-07",46.9769,47.5068,46.466,46.6458,599100.0],["2020-12-08",46.2389,46.9958,46.2389,46.6836,540800.0],["2020-12-09",46.9107,47.1661,46.5038,46.9391,647100.0],["2020-12-10",46.7593,47.2324,46.4944,46.9674,726700.0],["2020-12-11",46.5038,47.2986,46.3903,46.4565,618700.0],["2020-12-14",48.1501,48.6327,47.1567,47.2513,1272300.0],["2020-12-15",47.6771,48.434,47.2608,48.2258,1173500.0],["2020-12-16",48.1407,48.3867,47.5068,48.188,841300.0],["2020-12-17",48.3583,49.049,47.8379,48.065,1377200.0],["2020-12-18",48.3583,48.5002,47.3364,47.8663,1395500.0],["2020-12-21",46.958,48.3961,46.4944,48.0461,1435200.0],["2020-12-22",48.2069,48.5949,47.6487,48.0082,537000.0],["2020-12-23",48.7652,49.7113,48.7179,49.3707,1010800.0],["2020-12-24",49.3802,49.5789,48.803,49.418,252800.0],["2020-12-28",49.9289,50.279,49.3234,49.3423,582700.0],["2020-12-29",49.4275,49.5505,48.2731,48.6989,424500.0],["2020-12-30",48.7273,49.7965,48.5475,49.3518,453700.0],["2020-12-31",49.2761,50.5723,49.0585,49.9006,946500.0],["2021-01-04",50.0709,50.6764,48.9071,49.172,991900.0],["2021-01-05",48.9071,50.6007,48.8598,50.5439,715700.0],["2021-01-06",51.8118,53.3824,51.1873,52.4836,1331300.0],["2021-01-07",53.2689,53.7893,52.4741,53.0986,825400.0],["2021-01-08",57.0346,58.3214,52.6823,53.3446,1868000.0],["2021-01-11",52.3795,53.1553,52.1524,52.8999,948600.0],["2021-01-12",53.0702,53.5338,52.616,53.3824,935600.0],["2021-01-13",53.25,53.4581,52.1808,52.5309,866200.0],["2021-01-14",52.6728,53.1175,52.1713,52.6066,657400.0],["2021-01-15",52.0862,52.0862,51.3671,51.774,827000.0],["2021-01-19",52.3416,53.0986,52.0483,52.3511,583300.0],["2021-01-20",52.6255,53.004,52.1997,52.8999,616100.0],["2021-01-21",52.8999,54.0731,52.862,53.846,982300.0],["2021-01-22",53.4676,54.8868,53.0796,54.726,1645700.0],["2021-01-25",54.6408,55.0098,53.7609,54.0731,1923500.0],["2021-01-26",54.3475,54.7922,53.3635,53.373,1042800.0],["2021-01-27",52.1808,52.4552,50.8467,51.1116,1632900.0],["2021-01-28",51.7929,52.9567,51.4996,51.8402,759900.0],["2021-01-29",52.0294,52.7579,51.0832,51.5658,1057200.0],["2021-02-01",52.2186,52.6444,51.4901,52.4079,1253800.0],["2021-02-02",52.5782,52.8904,50.2317,51.1968,2215800.0],["2021-02-03",51.6793,52.3133,50.6859,50.9886,1826300.0],["2021-02-04",51.0454,51.6793,50.6386,50.9129,1872700.0],["2021-02-05",51.263,51.8686,50.0046,50.0235,1714800.0],["2021-02-08",50.3736,51.8213,50.2506,51.8213,2241700.0],["2021-02-09",52.0105,52.0767,51.3009,51.5942,896400.0],["2021-02-10",52.001,52.2186,50.9129,51.4901,845700.0],["2021-02-11",52.0389,53.2594,51.9348,53.2405,2006900.0],["2021-02-12",54.2245,55.3599,53.4676,55.2558,1775600.0],["2021-02-16",55.8141,56.6751,55.7668,55.8519,1698700.0],["2021-02-17",55.3504,55.7005,54.5084,55.4167,876600.0],["2021-02-18",55.218,55.8519,54.8868,55.1517,1786700.0],["2021-02-19",55.4734,56.6183,55.4734,56.1168,935200.0],["2021-02-22",55.7668,56.1831,55.3599,55.8519,686500.0],["2021-02-23",55.3504,55.6154,54.0542,55.4356,718700.0],["2021-02-24",55.6816,56.6656,55.6816,56.1736,1420100.0],["2021-02-25",55.956,56.4385,53.1459,53.4581,1216900.0],["2021-02-26",53.7609,54.5462,53.2405,54.2056,1354700.0],["2021-03-01",55.6059,56.5237,55.2747,56.1168,859000.0],["2021-03-02",57.2428,57.3752,55.8519,56.4291,1091700.0],["2021-03-03",58.3025,58.5579,57.0914,57.5928,1253800.0],["2021-03-04",57.1955,58.1984,54.357,55.3694,1573800.0],["2021-03-05",56.0411,56.2304,53.2973,56.0411,1150100.0],["2021-03-08",56.3061,57.063,55.6248,55.6721,996600.0],["2021-03-09",56.0033,57.0251,55.4261,56.4007,1103600.0],["2021-03-10",56.9211,57.6969,56.5426,57.4131,899700.0],["2021-03-11",57.924,58.7755,57.3847,58.5295,1202700.0],["2021-03-12",58.1889,59.5987,58.1511,59.4473,822500.0],["2021-03-15",59.2675,60.5827,59.0783,60.4124,1006500.0],["2021-03-16",59.7501,60.5543,59.4,59.7312,1004900.0],["2021-03-17",59.5987,60.6111,59.3527,60.4408,726500.0],["2021-03-18",60.3367,61.3113,59.6271,59.9488,1510500.0],["2021-03-19",59.5136,59.7406,58.4255,58.9932,1125800.0],["2021-03-22",59.0594,59.154,58.0186,58.9269,916200.0],["2021-03-23",58.1795,58.539,54.6219,55.2085,1538200.0],["2021-03-24",55.6721,56.1452,54.6881,54.9152,1602200.0],["2021-03-25",54.5651,55.4924,53.7041,55.2369,1057700.0],["2021-03-26",55.3221,56.448,54.6314,56.4196,957500.0],["2021-03-29",56.0506,56.6656,54.092,54.7827,1448000.0],["2021-03-30",54.6597,55.218,54.4327,54.8017,1360700.0],["2021-03-31",55.1044,55.4829,54.2813,54.83,983500.0],["2021-04-01",55.3031,55.8708,54.7354,55.4167,922300.0],["2021-04-05",56.1547,56.9873,55.3694,56.7981,915700.0],["2021-04-06",56.5426,57.4793,56.2493,56.2588,1016400.0],["2021-04-07",56.1547,56.5615,54.584,54.9152,1023900.0],["2021-04-08",54.6219,55.4545,54.2907,54.8111,1456100.0],["2021-04-09",55.0855,55.3977,54.3948,55.3977,824200.0],["2021-04-12",55.4924,55.9465,55.1612,55.4924,981600.0],["2021-04-13",55.1044,55.3883,54.1772,54.6219,660400.0],["2021-04-14",54.6597,55.3504,54.4894,54.6597,846100.0],["2021-04-15",55.0666,55.833,54.6881,55.2274,1050800.0],["2021-04-16",55.8708,55.9749,55.3788,55.3977,642800.0],["2021-04-19",56.2114,56.2114,54.83,55.0477,1394500.0],["2021-04-20",54.8679,54.9436,53.2216,53.5717,1048800.0],["2021-04-21",53.4297,54.8868,53.3635,54.83,1189100.0],["2021-04-22",55.2369,56.3439,54.8584,55.3694,907200.0],["2021-04-23",55.6248,56.9778,55.6248,56.7413,736200.0],["2021-04-26",56.9684,57.3468,56.5804,56.817,1051700.0],["2021-04-27",57.9997,58.17,54.8868,55.5491,1419800.0],["2021-04-28",55.9465,56.3818,55.3883,56.0411,912300.0],["2021-04-29",56.4669,56.5521,55.5491,56.0979,994800.0],["2021-04-30",55.2653,55.7194,54.603,54.6314,998400.0],["2021-05-03",55.1991,55.4261,54.3664,54.461,1209500.0],["2021-05-04",53.9974,54.2623,52.9377,53.9217,1232100.0],["2021-05-05",54.4043,55.095,54.0826,54.8774,1275900.0],["2021-05-06",54.7071,55.0761,53.9407,54.6314,1457400.0],["2021-05-07",54.6881,55.8519,54.4705,55.6721,1627400.0],["2021-05-10",55.8519,56.1831,54.5084,54.5178,755000.0],["2021-05-11",53.5149,54.1299,52.7958,53.8082,712000.0],["2021-05-12",53.5433,53.7609,51.4144,51.4333,857800.0],["2021-05-13",51.7929,53.0702,51.632,52.881,1140300.0],["2021-05-14",53.496,54.9814,52.8999,54.8774,1697200.0],["2021-05-17",54.2907,55.0666,53.7703,54.9057,612700.0],["2021-05-18",54.8868,55.0571,53.846,53.9312,628500.0],["2021-05-19",52.7769,53.7703,52.3133,53.5811,1048700.0],["2021-05-20",54.0069,54.2813,53.3635,54.1961,568300.0],["2021-05-21",54.726,55.3504,54.3759,54.3759,631300.0],["2021-05-24",54.7733,55.2842,54.3854,55.0855,459000.0],["2021-05-25",55.2653,55.7289,54.1488,54.2813,966800.0],["2021-05-26",54.338,54.7827,53.8366,54.6976,836300.0],["2021-05-27",55.5113,55.7951,55.0571,55.7289,1372800.0],["2021-05-28",56.0033,56.3818,55.5113,56.2304,688800.0],["2021-06-01",56.7697,57.0157,56.3912,56.7602,710300.0],["2021-06-02",56.7697,56.8643,56.0506,56.8643,886600.0],["2021-06-03",56.5899,57.1008,55.9276,56.4764,660000.0],["2021-06-04",56.6751,57.7348,56.6751,57.6875,772000.0],["2021-06-07",57.7158,57.8388,56.8927,57.1387,782700.0],["2021-06-08",57.2428,57.4604,56.8832,57.0535,775200.0],["2021-06-09",57.0251,57.0251,56.3439,56.3818,565800.0],["2021-06-10",56.5331,56.9778,55.9654,56.6183,463200.0],["2021-06-11",56.9589,57.2333,56.2209,56.2966,535200.0],["2021-06-14",56.1358,56.5426,55.8992,56.4196,649600.0],["2021-06-15",56.5615,56.5615,55.8046,56.2304,425000.0],["2021-06-16",56.0979,56.5521,55.3126,55.6532,596600.0],["2021-06-17",55.7005,55.7478,53.5433,54.0637,660800.0],["2021-06-18",53.3351,53.7136,52.8526,53.3919,1569300.0],["2021-06-21",53.9312,54.2813,53.7798,54.2529,535400.0],["2021-06-22",54.0447,54.4327,53.496,54.2623,520300.0],["2021-06-23",54.4516,54.8963,54.1583,54.5084,623600.0],["2021-06-24",54.7922,55.0477,54.0826,54.9247,638900.0],["2021-06-25",55.3221,55.5964,54.8584,55.0855,1037800.0],["2021-06-28",54.8395,54.8963,54.0164,54.3097,1210200.0],["2021-06-29",54.4043,54.7827,54.3097,54.5367,874500.0],["2021-06-30",54.3097,55.0287,54.1583,54.849,640400.0],["2021-07-01",55.1612,55.6059,54.8868,55.3504,962500.0],["2021-07-02",55.5775,55.5775,54.726,55.1234,771700.0],["2021-07-06",55.0193,55.3126,53.5811,54.3475,633100.0],["2021-07-07",54.2718,54.9152,54.0826,54.7449,740200.0],["2021-07-08",53.2689,54.1961,52.7958,53.4108,756900.0],["2021-07-09",54.0731,54.7354,54.0731,54.6314,588800.0],["2021-07-12",54.4137,55.2369,54.1204,55.0761,651700.0],["2021-07-13",54.726,54.9341,53.988,53.988,592400.0],["2021-07-14",54.1677,54.7449,53.6568,53.6852,425500.0],["2021-07-15",53.4487,53.7136,52.7674,53.108,610200.0],["2021-07-16",53.2783,53.3067,51.14,51.263,978100.0],["2021-07-19",50.1655,50.6102,49.4842,50.4493,1016500.0],["2021-07-20",50.6196,51.9726,50.3642,51.7834,1580900.0],["2021-07-21",52.2186,53.0323,52.1808,52.7201,431800.0],["2021-07-22",52.8526,53.0607,51.3103,51.5847,686000.0],["2021-07-23",51.8875,52.0294,51.2441,51.9253,617700.0],["2021-07-26",52.0767,52.5593,51.6793,52.5309,745900.0],["2021-07-27",51.8591,52.5782,49.9195,51.5469,1535600.0],["2021-07-28",51.7645,54.0258,51.5658,53.2594,1473000.0],["2021-07-29",53.969,55.0287,53.4297,54.9814,885600.0],["2021-07-30",54.8395,56.1168,54.8395,55.464,1096600.0],["2021-08-02",55.7478,57.0914,55.1139,55.1328,805400.0],["2021-08-03",55.4167,55.9276,54.6976,55.8897,450700.0],["2021-08-04",55.6911,56.0695,55.1991,55.2842,688700.0],["2021-08-05",55.5018,55.8424,54.6692,54.726,629200.0],["2021-08-06",54.5651,55.4829,54.5651,55.3221,521200.0],["2021-08-09",55.2085,55.71,54.707,55.4261,552100.0],["2021-08-10",55.833,56.6656,55.6154,56.4291,452500.0],["2021-08-11",56.7697,56.7886,56.1263,56.7034,519300.0],["2021-08-12",56.7034,57.3658,56.5237,57.3563,412800.0],["2021-08-13",57.5455,57.8199,57.0441,57.3468,545600.0],["2021-08-16",56.9968,57.3752,56.5804,56.9873,519100.0],["2021-08-17",56.5994,56.94,55.587,56.0601,817600.0],["2021-08-18",55.8708,56.4575,55.2369,55.2558,485800.0],["2021-08-19",54.4989,54.5178,53.5811,54.461,662900.0],["2021-08-20",54.3191,54.8584,54.2907,54.7449,575600.0],["2021-08-23",55.2747,55.8235,54.726,55.3599,370300.0],["2021-08-24",55.4924,56.3723,55.4924,56.1452,339800.0],["2021-08-25",56.3534,56.9211,55.9276,56.6751,408900.0],["2021-08-26",56.5048,56.8359,56.3818,56.5142,563900.0],["2021-08-27",56.8927,57.5077,56.8927,57.3374,566600.0],["2021-08-30",57.7726,57.801,57.1103,57.1292,506800.0],["2021-08-31",57.2995,57.5455,55.7762,55.9938,841900.0],["2021-09-01",56.1452,56.2871,55.3315,55.7573,743300.0],["2021-09-02",56.3344,56.3723,55.3221,55.587,810000.0],["2021-09-03",55.5586,55.7857,54.7071,55.0761,776500.0],["2021-09-07",55.1234,55.1234,54.1583,54.1961,772800.0],["2021-09-08",53.8555,54.0447,52.8715,53.5906,779500.0],["2021-09-09",53.5433,54.092,52.9377,53.0229,571300.0],["2021-09-10",53.2973,54.234,53.1743,53.7136,1041000.0],["2021-09-13",54.1677,55.1896,53.8082,55.1234,927800.0],["2021-09-14",55.2558,55.3126,53.6757,54.2434,1666500.0],["2021-09-15",53.969,54.4327,53.2784,54.3948,1059700.0],["2021-09-16",54.5084,54.603,53.0418,54.111,795800.0],["2021-09-17",53.969,53.969,52.7201,53.231,1673300.0],["2021-09-20",52.0199,52.3984,51.386,52.3227,1204500.0],["2021-09-21",52.3984,52.5309,51.263,51.8023,866800.0],["2021-09-22",52.1619,53.004,52.0199,52.4173,703800.0],["2021-09-23",52.8147,53.9501,52.6823,53.4203,544800.0],["2021-09-24",53.0229,54.2245,52.9567,53.9596,522900.0],["2021-09-27",53.7609,55.0193,53.723,54.7354,654500.0],["2021-09-28",54.4043,54.9531,52.9661,53.0418,749500.0],["2021-09-29",53.2973,53.373,52.1903,52.4457,568200.0],["2021-09-30",52.512,52.9661,51.774,51.774,929700.0],["2021-10-01",52.0389,53.25,51.878,53.0607,1078500.0],["2021-10-04",52.985,53.4392,52.4173,52.5782,724800.0],["2021-10-05",52.7201,53.4676,52.4836,53.0891,1054000.0],["2021-10-06",52.5025,53.1648,51.4333,52.3511,510500.0],["2021-10-07",52.8526,53.7514,52.8431,53.4392,693000.0],["2021-10-08",53.5811,54.2056,53.4297,53.9785,640400.0],["2021-10-11",53.7704,54.2529,53.5338,53.6284,594000.0],["2021-10-12",53.9123,54.461,53.4581,53.5811,966400.0],["2021-10-13",53.8271,54.1677,53.127,53.5243,541000.0],["2021-10-14",53.9974,55.0666,53.9974,54.9531,1622900.0],["2021-10-15",55.3977,55.6816,55.0382,55.2274,1400100.0],["2021-10-18",53.5149,54.5273,52.9945,53.8744,883900.0],["2021-10-19",54.3759,54.4421,53.7893,53.9312,536000.0],["2021-10-20",54.0637,54.338,53.7798,53.7987,1394300.0],["2021-10-21",53.5243,54.4989,53.5243,54.3853,944900.0],["2021-10-22",54.6787,54.8868,53.25,53.373,670600.0],["2021-10-25",53.4108,54.2624,53.1837,53.6474,1348900.0],["2021-10-26",53.9312,54.1299,52.4552,53.0986,1077900.0],["2021-10-27",52.8431,53.2216,51.755,51.8213,1213900.0],["2021-10-28",52.0673,52.9188,51.9632,52.1903,653400.0],["2021-10-29",51.9253,52.3795,51.6415,52.1335,770300.0],["2021-11-01",52.5214,53.7893,52.4741,53.496,1173100.0],["2021-11-02",53.4581,55.5113,53.354,55.1139,1462200.0],["2021-11-03",54.9625,55.5113,54.2907,55.095,998200.0],["2021-11-04",55.3883,55.9749,54.849,55.6721,945900.0],["2021-11-05",56.2777,56.9495,56.1736,56.5237,734200.0],["2021-11-08",57.0819,57.2617,56.1358,56.2398,647100.0],["2021-11-09",56.2304,56.4291,55.4545,55.5964,449500.0],["2021-11-10",55.3504,55.9181,54.9814,55.0098,472000.0],["2021-11-11",55.2369,56.7602,54.9625,56.7129,680900.0],["2021-11-12",56.7697,57.5361,56.7602,57.4982,700000.0],["2021-11-15",57.6591,57.7631,56.8927,57.555,542500.0],["2021-11-16",57.5928,58.5295,57.4036,58.0281,690600.0],["2021-11-17",57.9618,58.2362,57.3847,58.0375,440300.0],["2021-11-18",58.1322,58.1322,57.1671,57.5645,505200.0],["2021-11-19",57.2806,57.6118,56.6561,56.6751,509300.0],["2021-11-22",57.1765,57.9997,56.8359,57.4793,657800.0],["2021-11-23",57.4131,58.2835,57.2144,57.6685,642400.0],["2021-11-24",57.2238,57.924,57.0441,57.8294,521500.0],["2021-11-26",56.0222,56.7034,53.9501,54.4894,547500.0],["2021-11-29",55.0666,55.7194,54.1204,54.7827,814100.0],["2021-11-30",54.2245,54.5462,52.4647,52.7012,1010200.0],["2021-12-01",53.9785,54.5557,52.2565,52.2943,1229700.0],["2021-12-02",52.7012,54.7638,52.6633,54.4421,1055800.0],["2021-12-03",54.5273,54.7354,53.127,53.7325,520500.0],["2021-12-06",54.3286,55.1044,53.6757,54.5935,663700.0],["2021-12-07",55.464,56.9494,55.3504,56.3061,694300.0],["2021-12-08",56.3818,57.4698,56.2114,56.7886,711800.0],["2021-12-09",56.2966,56.9021,55.9371,55.9654,517000.0],["2021-12-10",56.3912,56.7129,55.8992,56.5994,535000.0],["2021-12-13",56.6561,56.9684,56.0506,56.1641,1204600.0],["2021-12-14",55.0382,55.6437,53.9123,54.215,994100.0],["2021-12-15",54.5746,55.1612,53.7703,55.1423,651200.0],["2021-12-16",55.8141,55.9371,54.584,55.1801,782700.0],["2021-12-17",54.3854,54.726,52.9188,54.111,1910500.0],["2021-12-20",52.862,53.4297,52.1051,53.354,1104000.0],["2021-12-21",54.1299,54.5367,53.7987,54.4137,583000.0],["2021-12-22",54.1488,55.0571,54.1393,54.9909,485000.0],["2021-12-23",55.341,56.7981,55.2558,56.6183,718000.0],["2021-12-27",56.8548,57.4982,56.5615,57.1671,609000.0],["2021-12-28",57.186,57.801,57.0346,57.5834,373300.0],["2021-12-29",57.5834,58.1889,57.3752,57.7442,463200.0],["2021-12-30",58.1889,59.031,57.8767,58.0659,1325900.0],["2021-12-31",57.9524,58.8985,57.9524,58.3687,449200.0],["2022-01-03",59.1162,60.0055,58.7093,59.5514,1958100.0],["2022-01-04",60.4597,61.7843,60.1664,61.5005,1930500.0],["2022-01-05",61.4059,62.0493,60.3367,60.3556,1218500.0],["2022-01-06",59.9866,61.5099,59.9204,60.8192,1042500.0],["2022-01-07",60.4502,61.1409,59.4946,59.523,1025100.0],["2022-01-10",59.6176,59.9299,58.5201,59.2108,965500.0],["2022-01-11",59.2486,60.7341,59.1919,60.6395,622800.0],["2022-01-12",60.9801,61.3396,60.0434,60.6679,579900.0],["2022-01-13",61.1504,61.9357,60.4597,60.63,803600.0],["2022-01-14",59.0878,60.261,58.8229,60.1191,1072200.0],["2022-01-18",59.277,59.6649,58.6998,59.2013,878000.0],["2022-01-19",59.9393,60.4692,57.1387,57.1481,967500.0],["2022-01-20",57.6401,58.0375,55.3031,55.464,956400.0],["2022-01-21",55.6059,56.4764,54.7638,55.5681,1332400.0],["2022-01-24",54.5273,56.0127,52.7863,55.7951,1675100.0],["2022-01-25",54.9152,55.6343,53.7136,54.8963,1067200.0],["2022-01-26",55.9844,55.9844,53.4108,53.969,1396700.0],["2022-01-27",54.4989,55.1234,51.4523,52.2186,997800.0],["2022-01-28",51.8496,52.7769,50.8467,52.7485,1225100.0],["2022-01-31",52.6539,54.2718,52.0956,54.2718,1425500.0],["2022-02-01",53.6474,54.4705,51.9159,54.1867,1986500.0],["2022-02-02",54.48,54.9247,53.004,54.2434,1765100.0],["2022-02-03",53.2594,54.4232,52.5214,52.5309,1268100.0],["2022-02-04",52.266,52.7863,51.1495,52.3133,1162200.0],["2022-02-07",52.1524,53.231,52.1335,52.6066,1424900.0],["2022-02-08",52.4173,53.6946,52.4173,53.5811,1206900.0],["2022-02-09",54.3948,55.2464,53.8839,55.1612,1476600.0],["2022-02-10",54.2623,55.8141,53.6,53.969,656900.0],["2022-02-11",54.092,54.3286,52.37,52.9472,1541300.0],["2022-02-14",53.8934,54.4043,52.985,53.6663,1051200.0],["2022-02-15",54.357,55.5018,54.0542,55.445,851700.0],["2022-02-16",54.9625,56.325,54.8679,55.9938,773700.0],["2022-02-17",55.5397,55.9844,54.3853,54.5746,904200.0],["2022-02-18",54.3664,55.2369,53.846,54.0731,969900.0],["2022-02-22",53.6852,54.4232,53.231,53.8271,1245400.0],["2022-02-23",54.0542,54.3002,53.4392,53.5527,1523800.0],["2022-02-24",51.9253,54.603,51.7645,54.3191,1469100.0],["2022-02-25",54.2056,55.833,54.0731,55.7667,648500.0],["2022-02-28",54.849,55.6248,54.6503,54.7922,1470500.0],["2022-03-01",54.5367,54.7733,53.3824,53.7704,3768600.0],["2022-03-02",54.111,54.8774,53.7987,54.6503,1064200.0],["2022-03-03",54.9341,55.1991,53.7987,54.234,1279500.0],["2022-03-04",53.3635,53.7987,52.0956,52.512,4169900.0],["2022-03-07",52.4646,52.8336,50.4399,50.5061,5383900.0],["2022-03-08",50.8846,53.0607,50.5818,52.1619,3225300.0],["2022-03-09",53.4581,54.0447,50.2979,50.7994,2705500.0],["2022-03-10",50.0803,50.6669,49.3045,50.2601,1578200.0],["2022-03-11",50.4966,50.9224,49.6167,49.6167,828300.0],["2022-03-14",49.9479,49.9952,48.5002,49.0585,1167500.0],["2022-03-15",49.2193,49.5978,48.434,49.4275,1750900.0],["2022-03-16",49.91,51.4333,49.6356,50.3736,1628300.0],["2022-03-17",50.2412,51.2346,49.9289,51.2346,886000.0],["2022-03-18",51.0075,51.3576,50.5061,50.5723,2549300.0],["2022-03-21",50.3925,50.5439,49.4369,49.8627,1945600.0],["2022-03-22",50.3358,50.3547,49.6167,49.8627,3253200.0],["2022-03-23",49.4085,49.4085,48.065,48.2164,2301400.0],["2022-03-24",48.5475,48.5475,47.9325,48.3488,2543100.0],["2022-03-25",48.3583,48.5097,47.942,48.4151,1917500.0],["2022-03-28",48.2164,48.2542,47.2608,47.9231,2009300.0],["2022-03-29",49.0206,50.2885,48.3961,50.279,3356700.0],["2022-03-30",49.91,50.525,49.1342,49.2098,1357100.0],["2022-03-31",48.8598,49.2098,48.1123,48.1123,1773400.0],["2022-04-01",48.8219,48.926,47.4689,47.8379,1117300.0],["2022-04-04",47.696,48.5097,47.6865,48.2542,887900.0],["2022-04-05",47.9136,48.3678,46.5322,46.6836,1299600.0],["2022-04-06",46.0308,46.1727,45.4157,45.974,1570300.0],["2022-04-07",45.728,45.9551,44.6399,45.6523,3253300.0],["2022-04-08",45.5009,45.9361,45.0089,45.1981,1059100.0],["2022-04-11",44.725,46.1159,44.6872,45.5671,1646800.0],["2022-04-12",45.7658,46.4944,45.1035,45.3211,1462000.0],["2022-04-13",45.3401,45.7469,45.236,45.5577,917100.0],["2022-04-14",45.6617,46.1821,44.7913,44.8386,1675900.0],["2022-04-18",44.5074,44.9805,44.233,44.4412,1492300.0],["2022-04-19",44.6967,45.8131,44.6588,45.6428,802400.0],["2022-04-20",46.0875,47.1661,46.0024,46.7309,1439700.0],["2022-04-21",47.4595,47.6676,46.343,46.7025,3781300.0],["2022-04-22",46.466,46.6931,45.5009,45.974,2142500.0],["2022-04-25",45.4252,46.1727,44.8764,46.1064,2129100.0],["2022-04-26",45.728,46.0024,42.899,43.0409,3115600.0],["2022-04-27",42.7381,43.4856,41.2621,41.9717,4057000.0],["2022-04-28",42.0569,44.0438,41.896,43.883,1420500.0],["2022-04-29",43.7505,44.6304,42.8043,42.9652,1439500.0],["2022-05-02",42.9368,43.6559,42.3313,43.5991,1195500.0],["2022-05-03",43.5234,44.621,43.4761,44.4128,1162100.0],["2022-05-04",44.0722,45.5766,43.4288,45.4157,818900.0],["2022-05-05",44.6115,44.9332,43.4477,43.9397,951900.0],["2022-05-06",43.7505,43.8451,42.7097,43.2869,1294400.0],["2022-05-09",42.5678,43.2774,41.9149,42.1231,1026200.0],["2022-05-10",42.9104,43.1285,41.222,42.0093,935000.0],["2022-05-11",42.0567,42.6353,40.5486,40.6719,916500.0],["2022-05-12",40.5486,41.9334,40.4727,41.9334,1404900.0],["2022-05-13",42.4551,43.2139,42.199,42.7586,878000.0],["2022-05-16",42.7112,42.7681,41.6583,41.9713,613300.0],["2022-05-17",42.6638,43.8304,42.6068,43.6881,928000.0],["2022-05-18",43.2234,43.4131,41.6204,41.7627,732600.0],["2022-05-19",41.4781,42.8629,41.2125,42.1705,826600.0],["2022-05-20",42.9578,43.1949,41.5635,42.6258,1839400.0],["2022-05-23",43.1949,43.47,42.2654,43.2803,1204600.0],["2022-05-24",42.9104,43.3277,42.3318,42.8629,1338500.0],["2022-05-25",42.6163,43.2613,42.1041,42.5689,940200.0],["2022-05-26",43.0621,44.2383,42.9578,43.9158,767100.0],["2022-05-27",44.0011,44.9117,44.0011,44.9022,717800.0],["2022-05-31",44.6935,45.9835,44.1624,45.5567,1247000.0],["2022-06-01",45.6421,45.8792,44.428,45.035,875700.0],["2022-06-02",45.4903,46.8846,45.0255,46.7992,764300.0],["2022-06-03",46.1163,46.3629,45.2627,45.7369,868100.0],["2022-06-06",46.4103,47.0743,45.9266,46.1542,653900.0],["2022-06-07",45.68,46.6475,45.5187,46.619,584800.0],["2022-06-08",46.4767,46.638,45.8128,45.974,461200.0],["2022-06-09",45.5377,46.012,45.3006,45.3101,636600.0],["2022-06-10",44.0391,44.5039,43.5648,43.6407,661200.0],["2022-06-13",42.3128,42.7207,41.7247,41.848,908100.0],["2022-06-14",42.0757,42.199,40.909,41.2979,597700.0],["2022-06-15",41.7532,42.4266,41.4022,41.9524,533600.0],["2022-06-16",40.8331,41.0797,38.8033,39.0215,1133200.0],["2022-06-17",39.012,39.4957,38.1584,39.1543,1766300.0],["2022-06-21",40.2356,40.5106,39.5811,40.2071,1136400.0],["2022-06-22",40.1312,40.9564,39.6096,40.1976,1001300.0],["2022-06-23",39.989,40.3968,38.718,39.8467,1172400.0],["2022-06-24",40.3115,41.241,39.9415,40.9659,1269200.0],["2022-06-27",41.241,41.4307,40.7003,41.2695,929000.0],["2022-06-28",41.7816,42.0283,40.3968,40.4537,970400.0],["2022-06-29",40.264,40.2925,39.2586,39.676,702200.0],["2022-06-30",38.9361,39.7329,38.4619,39.1827,1175100.0],["2022-07-01",38.9741,39.5811,38.1773,38.4998,1882700.0],["2022-07-05",37.8169,38.3291,37.0201,38.2817,1602100.0],["2022-07-06",38.2342,38.5378,37.5418,38.1773,1500000.0],["2022-07-07",38.5188,40.0743,38.5093,39.9036,898600.0],["2022-07-08",39.7613,40.1123,39.2586,39.4293,1166700.0],["2022-07-11",39.0784,39.4673,38.3481,38.3955,1520400.0],["2022-07-12",38.0256,38.9836,37.9876,38.2437,1660800.0],["2022-07-13",37.5798,38.035,37.0201,37.9307,1736900.0],["2022-07-14",37.1245,37.3142,36.3372,37.1624,1398800.0],["2022-07-15",38.035,38.6136,37.3237,38.5947,1048700.0],["2022-07-18",39.1448,39.2776,37.9686,38.0919,1421200.0],["2022-07-19",38.8697,40.5581,38.7559,40.5201,1211300.0],["2022-07-20",40.5865,41.4212,40.3399,41.241,837800.0],["2022-07-21",41.2789,42.0567,41.1556,41.9998,868900.0],["2022-07-22",42.1231,42.4646,41.7247,42.0093,1089400.0],["2022-07-25",41.9239,42.6068,41.3548,41.6963,1974300.0],["2022-07-26",38.8887,39.657,38.68,39.3724,2614900.0],["2022-07-27",39.325,41.6299,39.1922,41.3833,1975200.0],["2022-07-28",41.8385,42.493,41.3264,42.1895,1286900.0],["2022-07-29",42.0377,42.3982,41.554,42.18,1323900.0],["2022-08-01",41.8291,42.6827,41.6394,42.2179,1241200.0],["2022-08-02",41.8575,42.6068,41.8575,41.8765,823600.0],["2022-08-03",42.3887,43.4226,42.0472,43.3751,1036400.0],["2022-08-04",43.4795,43.9916,43.1475,43.4605,1356000.0],["2022-08-05",43.0431,43.2708,42.2179,42.9388,1680000.0],["2022-08-08",43.3656,43.6312,42.6258,42.6827,1095000.0],["2022-08-09",42.4735,42.4735,41.1994,41.3706,1059500.0],["2022-08-10",42.4355,42.9585,42.1693,42.6542,915100.0],["2022-08-11",43.1391,43.4339,42.7112,42.8158,1651400.0],["2022-08-12",43.1867,43.605,42.8729,43.4244,1075400.0],["2022-08-15",43.044,43.7952,43.044,43.3008,1178700.0],["2022-08-16",42.9299,43.6716,42.7017,43.3198,1698900.0],["2022-08-17",42.6732,42.8444,42.2548,42.6352,1014900.0],["2022-08-18",42.6352,43.3293,42.5876,43.044,1727400.0],["2022-08-19",42.6637,42.7493,41.6748,41.7604,857200.0],["2022-08-22",40.9427,40.9902,40.2676,40.3247,1282900.0],["2022-08-23",40.3342,40.8857,40.0584,40.1725,765500.0],["2022-08-24",40.2676,40.3817,39.7256,39.8017,715600.0],["2022-08-25",39.9824,41.1424,39.8683,40.9332,870200.0],["2022-08-26",41.0188,41.285,39.1456,39.1551,1077200.0],["2022-08-29",38.8033,39.4404,38.5086,39.0696,673600.0],["2022-08-30",39.526,39.526,38.4515,38.6512,762300.0],["2022-08-31",38.8889,38.8889,38.1283,38.2994,1054100.0],["2022-09-01",37.843,38.1473,37.1774,38.1377,974600.0],["2022-09-02",38.946,39.0125,37.6623,37.862,1132100.0],["2022-09-06",38.1378,38.1378,37.32,37.5007,990800.0],["2022-09-07",37.4817,38.7938,37.3676,38.6512,939900.0],["2022-09-08",38.2614,39.0791,37.9666,39.041,893800.0],["2022-09-09",39.3928,40.1345,39.2978,39.8588,1260900.0],["2022-09-12",40.163,41.1899,39.8588,41.1424,2097800.0],["2022-09-13",39.7447,40.2106,39.1361,39.3263,2611200.0],["2022-09-14",39.1932,39.2978,38.5847,39.0601,1665400.0],["2022-09-15",38.8794,39.5925,38.1378,38.4801,1337800.0],["2022-09-16",37.824,38.2233,37.1584,38.0807,2012000.0],["2022-09-19",37.7479,39.1837,37.6528,38.8889,1892900.0],["2022-09-20",38.6417,38.7938,38.2423,38.6417,1328200.0],["2022-09-21",38.9079,39.3738,37.9096,37.9191,1366300.0],["2022-09-22",37.805,37.9951,36.5689,36.645,1584800.0],["2022-09-23",36.084,36.3597,35.2663,35.7987,2637300.0],["2022-09-26",35.8558,37.1013,35.6371,35.6751,2441200.0],["2022-09-27",36.2931,36.4358,35.1236,35.6751,1715700.0],["2022-09-28",35.8368,37.0633,35.6371,36.8256,1756100.0],["2022-09-29",36.1886,36.3217,35.2472,35.8558,2060400.0],["2022-09-30",35.9033,36.3407,35.3233,35.4469,2329900.0],["2022-10-03",35.9889,36.9587,35.523,36.5974,1883200.0],["2022-10-04",37.5387,38.2233,37.4436,38.1853,2078400.0],["2022-10-05",37.3581,38.7843,37.2725,38.5561,1130200.0],["2022-10-06",38.4135,39.003,38.3564,38.7653,1030800.0],["2022-10-07",38.2994,38.3755,37.3866,37.4532,1362000.0],["2022-10-10",37.862,37.8905,37.0443,37.3391,1529900.0],["2022-10-11",37.2059,37.3961,35.9604,36.3027,2468600.0],["2022-10-12",36.2836,36.3977,35.8272,36.122,1456500.0],["2022-10-13",35.2282,37.6909,34.8384,37.4436,1628600.0],["2022-10-14",37.7669,37.9856,35.9889,36.0554,1013500.0],["2022-10-17",36.9492,38.0427,36.9302,37.7479,1088100.0],["2022-10-18",38.7558,39.2692,37.9381,38.3564,1553600.0],["2022-10-19",37.7099,38.3184,37.6433,38.1948,1305000.0],["2022-10-20",38.3469,39.0505,37.9571,38.4991,1437300.0],["2022-10-21",38.6797,39.8397,38.3279,39.6401,1950000.0],["2022-10-24",39.9348,40.1345,39.0411,39.5735,1680700.0],["2022-10-25",38.0807,38.984,36.721,37.5197,3891700.0],["2022-10-26",37.244,38.1853,36.4928,37.1394,2672000.0],["2022-10-27",37.6909,38.0332,37.2725,37.7099,1897100.0],["2022-10-28",37.7194,38.404,37.0728,38.3279,953100.0],["2022-10-31",38.2519,38.423,37.3105,38.2328,1630800.0],["2022-11-01",38.6607,38.9174,38.0807,38.5466,720600.0],["2022-11-02",38.2233,38.5371,37.2059,37.2059,1094400.0],["2022-11-03",36.5974,37.3771,35.8272,36.7971,1102600.0],["2022-11-04",37.4817,38.9174,37.4056,38.7083,1071400.0],["2022-11-07",39.1171,39.3073,38.5371,39.2788,839500.0],["2022-11-08",39.4599,40.0128,38.9355,39.4885,1770800.0],["2022-11-09",39.1644,39.8031,39.0118,39.1167,990000.0],["2022-11-10",40.8613,42.1484,40.8613,42.0816,1312100.0],["2022-11-11",42.1389,43.75,42.1389,43.2162,1255100.0],["2022-11-14",42.7871,43.2162,42.3581,42.5869,1373300.0],["2022-11-15",43.5403,43.7215,42.3677,42.9778,1174800.0],["2022-11-16",42.6251,42.9206,41.3476,41.5764,1780600.0],["2022-11-17",40.8518,41.3285,40.4133,41.195,903600.0],["2022-11-18",42.0435,42.4153,41.2236,41.9768,986000.0],["2022-11-21",41.7289,42.32,41.5859,41.7098,682000.0],["2022-11-22",42.5297,43.0827,41.8147,42.9874,1184800.0],["2022-11-23",42.8825,43.3496,42.5679,42.9302,771900.0],["2022-11-25",42.8348,43.5689,42.8348,43.1494,575800.0],["2022-11-28",42.5488,42.8539,41.0901,41.4429,1494100.0],["2022-11-29",41.5287,42.3105,41.5287,41.9482,984500.0],["2022-11-30",42.0435,43.016,41.3952,42.9969,1957000.0],["2022-12-01",43.1399,43.6642,42.8157,43.445,990400.0],["2022-12-02",42.6823,43.302,42.5297,43.1113,663800.0],["2022-12-05",42.6823,43.0922,42.3009,42.5107,877600.0],["2022-12-06",42.6537,42.9015,41.3285,41.9005,852200.0],["2022-12-07",41.6908,41.8814,41.2713,41.7289,1178400.0],["2022-12-08",41.9482,42.0531,41.4334,41.7098,1137700.0],["2022-12-09",41.5478,41.9482,41.2999,41.4334,1213900.0],["2022-12-12",41.5001,41.8624,40.9185,41.748,1054700.0],["2022-12-13",43.2162,43.3973,41.7766,41.91,1705600.0],["2022-12-14",41.7766,42.32,40.8232,40.9376,3946200.0],["2022-12-15",40.3084,40.5372,39.3455,39.7554,2559300.0],["2022-12-16",39.336,39.8031,38.3349,39.0404,3657900.0],["2022-12-19",39.0309,39.2025,38.1156,38.5542,2333900.0],["2022-12-20",38.5542,38.9737,38.2872,38.6305,799200.0],["2022-12-21",38.9546,39.4694,38.7925,38.9832,748500.0],["2022-12-22",38.4589,38.4589,37.4483,38.0108,1510100.0],["2022-12-23",37.8964,38.1442,37.6104,37.9154,1084600.0],["2022-12-27",37.944,38.4207,37.5531,37.8582,1737400.0],["2022-12-28",37.944,38.1252,37.1623,37.2767,840900.0],["2022-12-29",37.5818,38.5733,37.4578,38.5637,938300.0],["2022-12-30",38.2014,38.5637,38.087,38.497,558400.0],["2023-01-03",39.0118,39.2216,38.3731,38.7163,1508100.0],["2023-01-04",39.3073,39.9366,38.9737,39.5743,977900.0],["2023-01-05",39.212,40.1463,39.0881,39.9366,1125200.0],["2023-01-06",40.3847,41.4524,40.3847,41.319,949400.0],["2023-01-09",41.8338,42.2437,41.5001,41.5954,1006500.0],["2023-01-10",41.5668,42.0912,41.462,42.053,930400.0],["2023-01-11",42.0817,42.5774,42.0817,42.4058,1217000.0],["2023-01-12",42.5869,43.3878,42.1865,43.302,1476400.0],["2023-01-13",42.9111,43.3592,42.6155,43.178,993800.0],["2023-01-17",43.1113,43.3401,42.6823,42.749,670500.0],["2023-01-18",43.0827,43.5784,42.8062,42.8443,919300.0],["2023-01-19",42.3772,42.5393,41.5668,41.6431,854100.0],["2023-01-20",42.0721,42.7776,41.8338,42.7585,1395600.0],["2023-01-23",43.0445,44.2077,42.9111,44.1791,1299900.0],["2023-01-24",43.4926,44.589,43.4354,44.4079,951400.0],["2023-01-25",43.75,44.0265,43.0827,44.0265,816700.0],["2023-01-26",44.3793,44.5032,43.5784,44.1886,791500.0],["2023-01-27",43.9789,44.8369,43.8358,44.6081,1239700.0],["2023-01-30",44.1886,44.5604,43.7405,43.7405,1676700.0],["2023-01-31",45.6663,48.5741,45.3994,48.4787,2843400.0],["2023-02-01",48.4501,50.2901,48.412,50.1757,2186200.0],["2023-02-02",50.9861,51.806,50.662,51.3579,1498200.0],["2023-02-03",50.4141,50.9766,50.1662,50.805,1357200.0],["2023-02-06",50.2234,50.5285,50.0041,50.1757,707600.0],["2023-02-07",49.9942,50.8827,49.8127,50.7012,990600.0],["2023-02-08",50.214,50.7967,49.8318,49.9273,936000.0],["2023-02-09",49.5357,50.2522,49.2395,49.3732,1048400.0],["2023-02-10",49.0389,49.2968,48.5803,49.2204,1337700.0],["2023-02-13",49.3255,49.8032,49.2013,49.6312,881600.0],["2023-02-14",49.1344,50.0707,48.8764,50.0324,664400.0],["2023-02-15",49.507,50.2808,49.3541,50.2808,977000.0],["2023-02-16",49.6025,50.3859,49.3446,50.042,847300.0],["2023-02-17",50.0038,50.0324,49.5261,49.8414,536400.0],["2023-02-21",49.3064,49.4401,48.4656,48.7523,790100.0],["2023-02-22",48.886,49.1344,47.8447,47.9688,785900.0],["2023-02-23",48.8,49.0293,47.644,48.2937,444000.0],["2023-02-24",47.4816,47.9306,47.1854,47.8064,475500.0],["2023-02-27",48.4847,48.9911,47.816,47.8924,486600.0],["2023-02-28",47.9975,48.7045,47.9497,48.3223,706100.0],["2023-03-01",48.4465,49.1057,48.2841,48.5039,882300.0],["2023-03-02",47.8351,48.8382,47.5963,48.7427,617800.0],["2023-03-03",49.1248,49.4114,48.8764,49.3446,602900.0],["2023-03-06",49.4974,49.7267,48.6949,48.7905,787000.0],["2023-03-07",48.8478,48.886,48.1886,48.265,686400.0],["2023-03-08",48.2364,48.8764,48.1217,48.8382,617900.0],["2023-03-09",49.0006,49.3159,47.5676,47.6058,765100.0],["2023-03-10",47.6631,47.7969,45.9817,46.2492,838700.0],["2023-03-13",45.4658,45.6282,44.6537,45.055,725500.0],["2023-03-14",46.2396,47.0039,45.8862,46.2396,986700.0],["2023-03-15",44.9021,45.1123,43.3736,44.3385,960800.0],["2023-03-16",43.7079,44.9977,43.6028,44.8639,945100.0],["2023-03-17",44.6728,44.7206,43.3831,43.5933,1046200.0],["2023-03-20",44.0041,44.7397,44.0041,44.3862,733200.0],["2023-03-21",45.2174,45.8097,45.2174,45.6569,848400.0],["2023-03-22",45.6378,46.1059,44.7302,44.7684,839700.0],["2023-03-23",45.0359,45.9053,44.0614,44.7206,984800.0],["2023-03-24",44.1761,44.8066,43.6315,44.7397,930400.0],["2023-03-27",45.5804,45.9817,44.8639,45.055,1001500.0],["2023-03-28",45.0072,45.5231,44.8257,45.4658,770300.0],["2023-03-29",46.0008,46.6313,45.9339,46.5836,721600.0],["2023-03-30",47.1855,47.3574,46.7173,46.8606,691200.0],["2023-03-31",47.2237,47.8351,47.0039,47.7873,688400.0],["2023-04-03",47.6345,47.8733,46.832,47.2046,871900.0],["2023-04-04",47.2046,47.3288,45.1219,45.4371,864800.0],["2023-04-05",45.2747,45.2747,44.071,44.3385,1090100.0],["2023-04-06",44.2334,44.2334,43.5646,43.7366,581400.0],["2023-04-10",43.6411,44.6537,43.4882,44.6155,618100.0],["2023-04-11",44.9881,45.2365,44.8066,44.9021,687800.0],["2023-04-12",45.4371,45.5422,44.5773,44.6633,650300.0],["2023-04-13",44.9881,45.3894,44.3098,45.1123,923300.0],["2023-04-14",45.1314,45.9626,45.055,45.227,754600.0],["2023-04-17",45.2174,45.3607,45.0645,45.227,1281200.0],["2023-04-18",45.5709,45.9626,45.0454,45.418,1165000.0],["2023-04-19",45.3512,46.0199,45.1505,45.8766,1305300.0],["2023-04-20",45.4849,45.9148,44.8257,45.8575,1227400.0],["2023-04-21",45.7715,46.0008,45.4085,45.676,809100.0],["2023-04-24",45.4945,45.953,45.4371,45.7333,1420700.0],["2023-04-25",44.3385,44.3385,41.9692,42.1698,3031200.0],["2023-04-26",41.8641,42.208,41.1571,41.2909,1927800.0],["2023-04-27",41.5775,41.7017,40.2208,41.3482,1501900.0],["2023-04-28",41.1093,41.7972,40.8418,41.5106,1351800.0],["2023-05-01",41.587,42.0169,41.1667,41.3577,1066300.0],["2023-05-02",41.0998,41.2049,40.1826,40.9469,937700.0],["2023-05-03",41.1284,41.138,39.9629,40.0489,1452900.0],["2023-05-04",39.81,40.0775,38.5681,38.9407,1389100.0],["2023-05-05",39.6858,40.0298,39.1413,39.705,809700.0],["2023-05-08",40.0107,40.0107,39.4852,39.6094,1576000.0],["2023-05-09",39.3315,39.4178,39.0729,39.1687,956000.0],["2023-05-10",39.619,39.619,38.0476,38.6417,1084900.0],["2023-05-11",38.3447,38.8621,38.1722,38.5267,871700.0],["2023-05-12",38.8429,38.9387,38.2009,38.4596,596300.0],["2023-05-15",38.4309,39.5902,38.3734,39.4274,1038500.0],["2023-05-16",38.9483,39.0537,38.4501,38.6034,597300.0],["2023-05-17",38.9675,39.4944,38.8525,39.2453,1144000.0],["2023-05-18",39.3028,40.0214,39.2453,39.9927,603100.0],["2023-05-19",40.3472,40.6155,39.5423,39.7244,822900.0],["2023-05-22",39.7627,40.3472,39.7244,40.1556,600300.0],["2023-05-23",39.9448,40.3568,39.5711,39.5807,531700.0],["2023-05-24",39.1878,39.2741,38.5938,38.9387,711900.0],["2023-05-25",39.1399,39.4178,38.5938,38.8812,582500.0],["2023-05-26",39.0058,40.2226,39.0058,40.213,725500.0],["2023-05-30",40.443,40.74,40.1268,40.6825,1799100.0],["2023-05-31",40.0118,40.4717,39.2453,39.7819,2287300.0],["2023-06-01",39.7819,40.261,39.389,40.0789,953000.0],["2023-06-02",40.74,41.4299,40.3472,41.1424,726900.0],["2023-06-05",41.0658,41.1137,40.1172,40.9316,937700.0],["2023-06-06",40.9316,42.1581,40.9316,42.0431,565500.0],["2023-06-07",42.0143,42.8958,42.0047,42.7042,620600.0],["2023-06-08",42.7042,42.8767,41.8994,42.0048,885500.0],["2023-06-09",42.0527,42.4551,41.6886,41.9856,775800.0],["2023-06-12",42.1293,42.7808,41.794,42.4359,758300.0],["2023-06-13",42.9054,43.2024,42.6563,42.9533,824100.0],["2023-06-14",43.097,43.5569,42.5509,42.685,999100.0],["2023-06-15",42.7713,43.2791,42.6467,43.1258,690000.0],["2023-06-16",43.2216,43.6719,43.0875,43.442,1662400.0],["2023-06-20",43.03,43.1354,42.6275,42.9916,683500.0],["2023-06-21",42.7329,43.1354,42.3114,42.6754,636500.0],["2023-06-22",42.3018,42.3018,41.7748,41.976,760200.0],["2023-06-23",41.449,41.6023,40.9604,41.3149,963600.0],["2023-06-26",41.4969,42.1102,41.4299,41.8035,793000.0],["2023-06-27",42.1964,42.8767,41.7748,42.6275,917700.0],["2023-06-28",42.5796,42.7904,42.3209,42.5701,751500.0],["2023-06-29",42.6467,43.0012,42.503,42.5988,712800.0],["2023-06-30",42.9916,43.3845,42.503,43.1066,1159000.0],["2023-07-03",42.9725,43.0874,42.2539,42.4742,950500.0],["2023-07-05",41.9664,42.2347,41.4395,42.1101,1656600.0],["2023-07-06",41.5449,41.9185,41.0658,41.6023,1099600.0],["2023-07-07",41.6502,42.915,41.5736,42.5509,1103700.0],["2023-07-10",42.2634,43.0108,42.2347,42.6754,863100.0],["2023-07-11",42.9342,43.3557,42.7234,43.3078,1138700.0],["2023-07-12",44.036,44.0839,43.3366,43.5474,1118200.0],["2023-07-13",43.8348,44.036,43.3557,43.854,856100.0],["2023-07-14",43.9019,43.9498,43.1737,43.5665,999500.0],["2023-07-17",43.3653,44.4001,43.2312,44.3043,1074000.0],["2023-07-18",44.3139,45.2145,44.3139,45.2049,919300.0],["2023-07-19",45.2433,45.4253,44.8504,45.1187,898000.0],["2023-07-20",45.0229,45.0229,44.1893,44.3426,1028500.0],["2023-07-21",44.4097,44.8121,44.1127,44.4672,930700.0],["2023-07-24",44.4863,44.9846,44.3139,44.5342,1324200.0],["2023-07-25",40.4717,42.8575,40.4717,40.7688,2499000.0],["2023-07-26",40.4813,41.0179,39.6094,40.0789,2039800.0],["2023-07-27",40.2418,40.6921,39.7531,40.0693,1698200.0],["2023-07-28",40.5005,40.8646,40.0981,40.2897,1972800.0],["2023-07-31",40.3568,40.6825,40.3472,40.4813,1216400.0],["2023-08-01",40.1172,40.2705,39.7627,40.2418,1428500.0],["2023-08-02",39.7723,40.2322,39.5807,39.9831,734300.0],["2023-08-03",39.7627,40.213,39.4753,39.7531,841200.0],["2023-08-04",40.1555,40.1555,39.1878,39.2453,876100.0],["2023-08-07",39.3699,39.5328,39.2262,39.4178,1042500.0],["2023-08-08",38.9373,39.2929,38.3511,39.2736,1043100.0],["2023-08-09",39.2352,39.3217,38.8989,39.1007,1532500.0],["2023-08-10",39.2064,39.3409,38.4376,38.7259,1319300.0],["2023-08-11",38.6298,38.6683,37.5343,37.6881,898600.0],["2023-08-14",37.6497,38.6106,37.4863,38.5049,1639700.0],["2023-08-15",38.0629,38.4472,37.7554,37.9187,1201900.0],["2023-08-16",37.6497,37.8995,37.0347,37.0443,954500.0],["2023-08-17",37.2749,37.419,36.4965,36.4965,699300.0],["2023-08-18",36.4581,36.6599,36.1506,36.2371,781600.0],["2023-08-21",36.2563,36.2947,35.7566,35.9488,753900.0],["2023-08-22",36.1602,36.4581,35.9007,35.9392,765100.0],["2023-08-23",35.8239,36.0833,35.6989,36.0257,775700.0],["2023-08-24",36.0353,36.2467,35.6989,35.6989,955200.0],["2023-08-25",35.968,36.1025,35.2761,35.6509,1026200.0],["2023-08-28",35.9296,36.3332,35.8527,36.1314,950700.0],["2023-08-29",36.1121,36.6407,35.9776,36.4196,1188900.0],["2023-08-30",36.4773,36.6118,36.0257,36.1025,959400.0],["2023-08-31",36.2082,36.5734,36.1122,36.1506,1313100.0],["2023-09-01",36.535,36.7464,36.1794,36.5157,1517000.0],["2023-09-05",37.7842,38.0629,36.8425,36.8905,3728700.0],["2023-09-06",36.6118,36.9866,36.5638,36.7368,1974600.0],["2023-09-07",36.2467,36.4581,35.3242,35.4011,3158100.0],["2023-09-08",35.305,35.92,35.305,35.6509,1855700.0],["2023-09-11",35.8527,36.1314,35.6701,35.7182,2327100.0],["2023-09-12",35.5548,36.3043,35.4875,35.9584,2374900.0],["2023-09-13",36.2563,36.2563,35.4491,35.7854,2535200.0],["2023-09-14",36.1602,36.3236,35.6701,35.8911,2481400.0],["2023-09-15",35.747,36.5638,35.7278,36.41,23136900.0],["2023-09-18",36.1506,36.7271,36.0064,36.4485,2405200.0],["2023-09-19",36.583,36.6983,36.1314,36.2755,1728900.0],["2023-09-20",36.2275,36.4293,35.6701,35.7854,1707200.0],["2023-09-21",35.4779,35.5164,34.9879,35.2665,1521900.0],["2023-09-22",35.2473,35.6989,35.2473,35.4011,1786900.0],["2023-09-25",35.2857,35.3914,34.9878,35.1128,1322200.0],["2023-09-26",34.7668,35.1128,34.6515,34.7572,1791700.0],["2023-09-27",35.1608,36.0545,34.9206,35.7278,2995900.0],["2023-09-28",35.9103,36.7752,35.7566,36.7271,2351600.0],["2023-09-29",37.025,37.1115,36.3236,36.3428,1545500.0],["2023-10-02",36.2179,36.583,35.8719,36.1794,1822000.0],["2023-10-03",36.0353,36.3716,35.7566,36.1218,2425500.0],["2023-10-04",36.1506,36.4869,35.5836,36.3524,1592100.0],["2023-10-05",36.2467,36.3812,35.0743,35.2761,1474000.0],["2023-10-06",35.1704,36.2467,35.1128,35.8815,1224300.0],["2023-10-09",35.574,36.0641,35.1608,35.9007,1305700.0],["2023-10-10",36.0833,36.3812,35.9007,36.1698,1361000.0],["2023-10-11",36.2659,36.4677,35.8239,36.2659,1179400.0],["2023-10-12",36.4965,36.4965,35.6701,35.9488,1200100.0],["2023-10-13",35.9007,36.1314,35.132,35.3434,1211700.0],["2023-10-16",35.7566,36.2851,35.5356,35.968,1328000.0],["2023-10-17",35.7182,36.6022,35.7182,36.2179,1260800.0],["2023-10-18",35.7182,35.7566,34.9975,35.0071,1142700.0],["2023-10-19",34.7764,35.2089,34.344,34.3536,1443900.0],["2023-10-20",34.2095,34.4113,34.0173,34.171,1947200.0],["2023-10-23",34.0461,34.2383,33.4696,33.4696,1495100.0],["2023-10-24",33.6906,34.1134,33.4215,33.7963,1170400.0],["2023-10-25",33.6041,33.6137,32.941,33.0948,949400.0],["2023-10-26",33.2485,33.6618,32.9603,33.2101,1645000.0],["2023-10-27",33.2485,33.335,32.8065,32.9699,1527000.0],["2023-10-30",32.9699,33.2005,32.4606,32.7681,2412200.0],["2023-10-31",32.2684,33.1044,30.0678,30.6348,3270400.0],["2023-11-01",30.8366,30.9135,29.6066,30.4138,2397400.0],["2023-11-02",30.827,30.9135,29.9237,30.4906,2280700.0],["2023-11-03",31.1249,31.8936,30.9038,31.1921,1661100.0],["2023-11-06",31.3074,31.4516,30.3849,30.6156,2261600.0],["2023-11-07",30.4419,30.6734,30.0754,30.4902,1523800.0],["2023-11-08",30.4227,30.7024,30.0947,30.2104,1655900.0],["2023-11-09",30.5866,30.6831,29.6799,29.786,2381000.0],["2023-11-10",29.815,30.5288,29.4774,30.4323,2055500.0],["2023-11-13",30.2683,30.3744,29.7571,29.9693,2461200.0],["2023-11-14",30.6445,31.5705,30.5963,31.5608,3422200.0],["2023-11-15",31.5416,32.7569,31.3872,31.8309,2875200.0],["2023-11-16",31.802,32.1782,31.0303,31.5319,1379500.0],["2023-11-17",31.667,31.802,30.6445,31.4644,1209900.0],["2023-11-20",31.3969,31.6187,31.0979,31.175,2721800.0],["2023-11-21",30.9532,31.0979,30.5866,30.6734,2011000.0],["2023-11-22",30.9146,31.04,30.5577,30.6734,1301100.0],["2023-11-24",30.548,31.0593,30.4902,30.8567,605700.0],["2023-11-27",30.6542,30.9049,30.5481,30.7603,2416800.0],["2023-11-28",30.6734,31.3004,30.5384,31.1461,1577500.0],["2023-11-29",31.5319,31.8888,31.175,31.2232,2051600.0],["2023-11-30",31.3872,31.5994,30.741,31.3583,9920100.0],["2023-12-01",31.3583,32.1203,31.0496,32.0046,1684700.0],["2023-12-04",31.6862,32.1492,31.5801,32.1396,1934300.0],["2023-12-05",31.8888,32.1782,31.5898,31.7248,1773000.0],["2023-12-06",31.9563,32.6412,31.7538,31.8792,1455400.0],["2023-12-07",31.8792,32.5254,31.8116,32.4675,1596000.0],["2023-12-08",32.4483,32.8823,32.1589,32.1782,4871500.0],["2023-12-11",32.2264,32.8148,32.1589,32.6122,2149800.0],["2023-12-12",32.5833,32.728,32.3422,32.5351,1350100.0],["2023-12-13",32.5061,33.6733,32.3132,33.6154,1388800.0],["2023-12-14",34.3774,35.477,34.0302,35.2938,2609400.0],["2023-12-15",35.1876,35.3323,34.4739,34.7825,2574200.0],["2023-12-18",34.7247,34.8018,34.4642,34.5703,2150600.0],["2023-12-19",34.9079,35.342,34.8018,35.3034,1861100.0],["2023-12-20",35.1973,36.0268,35.1394,35.178,4111100.0],["2023-12-21",35.4867,36.1812,35.313,36.1619,2395800.0],["2023-12-22",36.2005,36.8371,35.8532,36.0558,3862700.0],["2023-12-26",36.1233,36.2969,35.8628,36.2197,3104600.0],["2023-12-27",36.3837,36.5188,36.1619,36.4705,948700.0],["2023-12-28",36.4512,36.5091,36.2294,36.4223,928300.0],["2023-12-29",36.2487,36.6056,36.104,36.239,1475000.0],["2024-01-02",35.6989,36.538,35.6603,35.805,2363600.0],["2024-01-03",35.313,35.4963,34.6282,34.9176,3103100.0],["2024-01-04",34.5896,34.9369,33.953,34.7632,2913400.0],["2024-01-05",34.6861,35.3613,34.6764,34.9369,2462700.0],["2024-01-08",34.5607,35.014,34.2327,34.6571,2597000.0],["2024-01-09",34.2038,34.4546,34.0302,34.3581,2056300.0],["2024-01-10",34.2713,34.4642,33.7504,33.8083,2321100.0],["2024-01-11",33.7697,33.8469,33.2392,33.5575,1943200.0],["2024-01-12",33.9048,34.088,32.9595,33.0463,1388600.0],["2024-01-16",32.7183,33.0559,32.5447,33.027,2221700.0],["2024-01-17",32.5254,32.7955,32.2746,32.6219,1616000.0],["2024-01-18",32.863,33.4225,32.6412,33.2006,3880700.0],["2024-01-19",33.3164,33.3164,32.6798,33.2296,1972300.0],["2024-01-22",33.4707,33.8855,33.3742,33.7504,1672200.0],["2024-01-23",34.2231,34.2231,33.654,34.0784,2026200.0],["2024-01-24",34.6186,34.6764,33.8951,34.0687,1609800.0],["2024-01-25",34.387,34.4546,33.8372,34.1459,1235600.0],["2024-01-26",34.3871,34.5993,34.1652,34.1941,3066800.0],["2024-01-29",34.0302,34.5124,33.9433,34.4835,3859300.0],["2024-01-30",35.8628,36.1908,35.2648,36.0268,2794600.0],["2024-01-31",35.8146,35.9207,34.879,34.8886,2027400.0],["2024-02-01",35.0333,35.506,34.9561,35.477,1102500.0],["2024-02-02",35.2262,35.5638,34.7729,35.2648,1117900.0],["2024-02-05",34.7536,35.0333,34.5414,34.8404,1728600.0],["2024-02-06",32.3421,32.429,31.0979,31.8888,5826700.0],["2024-02-07",32.0721,32.0721,31.2908,31.9949,3029600.0],["2024-02-08",31.8599,31.937,31.4451,31.5512,2892900.0],["2024-02-09",31.5416,31.8888,31.3969,31.7827,1687900.0],["2024-02-12",31.8309,32.6508,31.8309,32.429,2596600.0],["2024-02-13",31.6739,31.8869,30.8898,31.3157,2688300.0],["2024-02-14",31.7029,32.0805,31.4997,31.6933,2609700.0],["2024-02-15",31.945,32.7581,31.8675,32.7291,2977800.0],["2024-02-16",32.5645,33.0679,32.4096,32.6032,3610300.0],["2024-02-20",31.8385,32.6032,31.4706,32.5935,3163300.0],["2024-02-21",32.3806,33.1647,32.245,33.155,3452600.0],["2024-02-22",33.2518,33.2905,32.9711,33.1647,2165200.0],["2024-02-23",33.1163,33.9875,33.1163,33.91,1254900.0],["2024-02-26",33.5809,33.5809,32.0805,33.3292,4595400.0],["2024-02-27",33.6293,33.8907,32.913,32.9227,3390800.0],["2024-02-28",32.6226,33.2131,32.5548,32.7871,1398400.0],["2024-02-29",33.1066,33.4744,32.7968,33.3196,2472200.0],["2024-03-01",33.3776,33.6584,33.0098,33.6196,1469000.0],["2024-03-04",33.7745,34.2198,33.4938,34.0553,1467500.0],["2024-03-05",33.8229,33.9004,32.6226,32.8259,2182900.0],["2024-03-06",33.0291,33.5616,32.8355,33.3099,1265800.0],["2024-03-07",33.4551,34.1908,33.4551,33.9488,1549600.0],["2024-03-08",34.2295,34.4715,33.8907,34.2392,2449800.0],["2024-03-11",34.1617,34.5393,33.9294,34.3554,1474300.0],["2024-03-12",34.4037,34.6167,33.9488,34.5683,2056800.0],["2024-03-13",34.5586,34.9071,34.2876,34.6651,2189700.0],["2024-03-14",34.578,34.7426,33.9488,34.2876,1786200.0],["2024-03-15",34.0359,34.5586,34.0359,34.4328,2876600.0],["2024-03-18",34.5586,34.7426,34.4134,34.6554,1408300.0],["2024-03-19",34.4425,34.8587,34.4425,34.5489,1904700.0],["2024-03-20",34.6554,35.3427,34.5974,35.2072,832600.0],["2024-03-21",35.4395,35.5073,35.0136,35.1104,2325800.0],["2024-03-22",35.1201,35.2653,34.5393,34.5586,1360800.0],["2024-03-25",34.4812,35.0136,34.4134,34.5296,697400.0],["2024-03-26",34.6458,34.6942,33.7842,33.7939,1963500.0],["2024-03-27",33.9681,35.275,33.7455,35.2653,1418200.0],["2024-03-28",35.2847,35.6622,35.1007,35.5654,958500.0],["2024-04-01",35.788,35.8171,35.2846,35.2943,1380900.0],["2024-04-02",34.9168,35.2169,34.4521,35.1298,1579800.0],["2024-04-03",35.275,35.5847,35.0717,35.5847,1863900.0],["2024-04-04",35.9332,36.1559,34.8781,34.8974,980300.0],["2024-04-05",34.7619,34.7716,34.2973,34.3069,783900.0],["2024-04-08",34.6554,35.0717,34.4425,34.7425,762300.0],["2024-04-09",34.4037,35.3718,34.2489,35.033,1457900.0],["2024-04-10",34.0553,34.2973,33.668,34.094,932500.0],["2024-04-11",34.0746,34.3069,33.6584,34.1908,2004500.0],["2024-04-12",33.8133,33.9778,33.368,33.4744,1032200.0],["2024-04-15",33.7552,34.0359,32.8743,32.8936,1021200.0],["2024-04-16",32.7194,33.0098,32.4677,32.5935,1225300.0],["2024-04-17",32.7484,33.184,32.3806,32.4096,1370600.0],["2024-04-18",32.4483,32.6806,32.2547,32.4386,948900.0],["2024-04-19",32.3418,32.7871,32.3128,32.6226,1725500.0],["2024-04-22",32.7484,32.942,32.3902,32.6322,1623800.0],["2024-04-23",32.671,33.3583,32.3806,33.1647,998400.0],["2024-04-24",33.0969,33.5712,32.9033,33.3196,1046300.0],["2024-04-25",33.0195,33.3292,32.7581,33.2808,1042700.0],["2024-04-26",33.3002,33.9778,33.1647,33.8616,1173900.0],["2024-04-29",34.123,34.6167,34.0843,34.6167,1827400.0],["2024-04-30",41.451,41.5091,36.94,37.0852,14624200.0],["2024-05-01",37.3369,38.1307,36.5624,37.7434,4875200.0],["2024-05-02",38.0532,38.3243,37.0561,38.1403,3215200.0],["2024-05-03",38.6728,39.0212,38.0048,38.7889,3544100.0],["2024-05-06",40.5604,40.5604,39.573,39.7763,3925600.0],["2024-05-07",40.6889,41.0578,40.3103,40.7666,4180800.0],["2024-05-08",40.4365,41.6889,40.4365,41.3103,3885400.0],["2024-05-09",41.4462,41.6112,40.9608,41.3976,1651400.0],["2024-05-10",41.6015,41.854,40.7278,41.1064,1479100.0],["2024-05-13",41.2229,41.5141,40.951,41.3685,3170200.0],["2024-05-14",41.7472,41.7472,41.1549,41.4462,2201800.0],["2024-05-15",41.8248,41.8831,41.4365,41.7666,1767300.0],["2024-05-16",41.7277,41.8637,41.3491,41.3976,1927500.0],["2024-05-17",41.4462,41.6209,41.1744,41.5239,1766700.0],["2024-05-20",41.5044,41.7083,41.252,41.3006,1690200.0],["2024-05-21",41.1646,41.553,40.9802,41.32,1259900.0],["2024-05-22",41.2326,41.32,40.553,40.7763,1432000.0],["2024-05-23",40.9899,41.087,40.4559,40.6598,1187900.0],["2024-05-24",40.9219,41.1064,40.6112,40.6307,1135300.0],["2024-05-28",41.2617,41.3588,40.4753,40.5239,1636000.0],["2024-05-29",39.9705,40.1744,39.2812,39.2812,1667000.0],["2024-05-30",39.3491,39.5724,39.1161,39.32,2157700.0],["2024-05-31",39.4171,40.1355,39.1064,40.1161,1596900.0],["2024-06-03",40.32,40.5142,39.9608,39.9802,3106300.0],["2024-06-04",39.4656,39.553,38.7569,38.9899,1956800.0],["2024-06-05",39.0676,39.1258,38.4753,38.9414,1669500.0],["2024-06-06",38.9511,38.9996,37.9122,38.0579,2103500.0],["2024-06-07",37.7084,38.3394,37.6404,38.3103,1293200.0],["2024-06-10",37.8152,38.4559,37.7569,38.388,1369600.0],["2024-06-11",38.1841,38.3297,37.7084,38.0773,1595600.0],["2024-06-12",38.9608,39.3006,38.3491,38.4851,1088700.0],["2024-06-13",38.4754,38.6016,37.7666,38.155,1421600.0],["2024-06-14",37.5336,38.0579,36.5919,37.0385,2211100.0],["2024-06-17",36.9899,37.3783,36.8831,37.32,1333500.0],["2024-06-18",37.4365,38.1647,37.4365,37.6016,2358700.0],["2024-06-20",37.4462,37.5336,37.0288,37.2812,1135200.0],["2024-06-21",37.3006,37.3006,36.5336,36.9025,2476700.0],["2024-06-24",37.0385,37.388,36.8443,37.1258,822400.0],["2024-06-25",36.9705,37.1161,36.1841,36.2229,1901100.0],["2024-06-26",35.9123,36.0385,35.5433,35.9802,3330900.0],["2024-06-27",36.0094,36.3103,35.7181,36.1744,3559500.0],["2024-06-28",36.3006,36.854,35.7763,36.3006,2639000.0],["2024-07-01",36.4948,36.7375,35.9996,36.2715,2947500.0],["2024-07-02",36.2229,36.8734,36.1356,36.5919,1724200.0],["2024-07-03",36.6987,36.8831,36.3492,36.8152,546000.0],["2024-07-05",36.621,37.0676,36.5433,36.8055,2017100.0],["2024-07-08",37.1356,37.4754,37.0482,37.4656,1516200.0],["2024-07-09",37.4074,37.621,37.2715,37.4462,1661600.0],["2024-07-10",37.5919,38.1647,37.4754,38.1258,1923200.0],["2024-07-11",38.6501,39.3977,38.3588,38.9316,2306500.0],["2024-07-12",39.1938,39.7278,38.8443,39.5142,2476900.0],["2024-07-15",39.1841,40.3491,39.1452,39.718,2803200.0],["2024-07-16",39.8928,41.0967,39.7666,41.0676,1469800.0],["2024-07-17",40.8734,41.0578,40.3879,40.4947,1822000.0],["2024-07-18",40.2035,41.0578,40.087,40.3103,1895500.0],["2024-07-19",39.8054,39.8443,37.5433,37.7569,2833900.0],["2024-07-22",38.0773,38.2229,37.32,38.0093,1586000.0],["2024-07-23",38.2909,38.4851,37.8346,37.8443,1471500.0],["2024-07-24",37.6307,37.8054,36.155,36.1647,1925400.0],["2024-07-25",36.2132,37.0773,35.9802,36.1647,2037700.0],["2024-07-26",36.7569,37.4365,36.4365,37.1161,1752800.0],["2024-07-29",36.5919,37.4365,36.5919,36.7957,3489800.0],["2024-07-30",35.4948,37.5724,35.4365,37.0579,3531900.0],["2024-07-31",37.6987,38.3103,37.2229,37.854,2324300.0],["2024-08-01",37.8734,38.1161,35.8055,36.2035,2344300.0],["2024-08-02",35.3297,35.4462,34.6501,35.1841,1771200.0],["2024-08-05",33.8249,34.8152,33.3977,34.223,1985000.0],["2024-08-06",34.223,34.7958,33.99,34.1162,1781500.0],["2024-08-07",34.5725,34.7861,33.6987,33.9608,1728000.0],["2024-08-08",34.2909,35.1647,34.0676,35.1259,2788600.0],["2024-08-09",35.155,35.155,34.6113,34.9899,3305700.0],["2024-08-12",34.9608,34.99,34.5531,34.9026,2158000.0],["2024-08-13",35.0579,35.4074,34.8929,35.3783,1305900.0],["2024-08-14",35.5049,35.6218,34.7939,35.0374,1357300.0],["2024-08-15",35.9335,36.3426,35.6705,36.1478,1255800.0],["2024-08-16",36.1283,36.1868,35.6121,35.9433,923600.0],["2024-08-19",36.0796,36.5861,35.9822,36.4011,1068300.0],["2024-08-20",36.216,36.3621,35.7971,36.0699,717500.0],["2024-08-21",36.2062,36.44,36.0991,36.3426,746300.0],["2024-08-22",36.3913,36.6251,35.7971,35.8751,773700.0],["2024-08-23",36.2744,37.4238,36.2062,37.3849,1062300.0],["2024-08-26",37.5212,38.0278,37.3556,37.3849,1030200.0],["2024-08-27",37.2193,37.3946,37.0147,37.0537,737000.0],["2024-08-28",36.8881,37.6089,36.6348,36.8978,967000.0],["2024-08-29",37.2388,37.6868,36.8686,36.9758,743400.0],["2024-08-30",37.3069,37.5699,36.9758,37.5505,1200600.0],["2024-09-03",37.1511,37.3264,35.5147,35.651,874200.0],["2024-09-04",35.3686,36.0407,35.0276,35.5634,1290200.0],["2024-09-05",35.5147,35.5828,34.901,35.3198,963800.0],["2024-09-06",35.2419,35.5829,34.2289,34.2776,754700.0],["2024-09-09",34.4042,34.4919,33.7711,34.0048,1177200.0],["2024-09-10",33.9464,34.073,33.3425,33.6152,735000.0],["2024-09-11",33.586,33.849,32.9041,33.6931,834300.0],["2024-09-12",33.7126,33.7516,33.0503,33.2646,2512200.0],["2024-09-13",33.6444,34.0828,33.3425,33.7613,1206600.0],["2024-09-16",33.7906,34.2484,33.6542,34.1315,1138700.0],["2024-09-17",34.3945,35.1348,34.3945,34.7938,970800.0],["2024-09-18",34.94,35.4075,34.336,34.5211,2119900.0],["2024-09-19",35.5341,35.69,34.8328,35.466,1042400.0],["2024-09-20",35.2517,35.3004,34.2289,34.4334,2442000.0],["2024-09-23",34.5796,34.901,34.5211,34.6964,947800.0],["2024-09-24",34.8718,35.2906,34.7938,35.0763,692600.0],["2024-09-25",35.0568,35.0568,34.1607,34.3068,582900.0],["2024-09-26",34.9497,35.7095,34.9205,35.6997,973500.0],["2024-09-27",36.1575,36.4303,35.7971,36.0212,904700.0],["2024-09-30",35.5536,35.651,34.6088,34.9302,1121300.0],["2024-10-01",34.8913,34.8913,33.888,34.2289,1143900.0],["2024-10-02",34.1607,34.3263,33.8295,33.8782,975600.0],["2024-10-03",33.5373,33.8685,33.4204,33.4886,655700.0],["2024-10-04",34.0438,34.2191,33.6542,33.9951,811500.0],["2024-10-07",33.8198,34.8912,33.7321,34.8231,2085800.0],["2024-10-08",34.4724,34.6964,33.7711,33.9951,1309800.0],["2024-10-09",33.9464,34.4724,33.8782,34.2289,668200.0],["2024-10-10",33.9172,34.4334,33.8393,34.3068,1420900.0],["2024-10-11",34.2873,35.1445,34.1997,35.0276,991300.0],["2024-10-14",34.8913,35.5926,34.7159,35.5439,1194100.0],["2024-10-15",35.2322,35.69,34.4919,34.5308,828300.0],["2024-10-16",34.8133,35.0666,34.7159,34.9789,708700.0],["2024-10-17",35.1056,35.2419,34.6185,35.1932,841200.0],["2024-10-18",35.3588,35.388,34.9789,35.0569,828800.0],["2024-10-21",34.9887,35.1055,34.375,34.5308,960400.0],["2024-10-22",34.1217,34.3458,33.362,34.1217,2219000.0],["2024-10-23",33.9854,34.5406,33.5568,33.9756,999600.0],["2024-10-24",34.0828,34.1607,33.6055,34.0341,1215700.0],["2024-10-25",34.0925,34.7549,33.9659,34.1899,966200.0],["2024-10-28",34.4042,35.0081,34.2873,34.6283,843500.0],["2024-10-29",34.4237,34.4821,33.849,34.414,668400.0],["2024-10-30",34.3555,34.9302,34.0146,34.073,942900.0],["2024-10-31",33.9756,34.151,33.4496,33.4496,1560800.0],["2024-11-01",33.5665,34.0243,33.4009,33.586,1698700.0],["2024-11-04",33.4691,33.888,32.6704,32.7678,2346800.0],["2024-11-05",31.4625,31.4723,30.3716,30.7612,3305300.0],["2024-11-06",31.9983,32.8165,31.6866,32.5924,1710000.0],["2024-11-07",32.7775,33.4204,32.4561,32.6119,1622300.0],["2024-11-08",32.4171,32.5924,32.1736,32.232,807500.0],["2024-11-11",32.3684,32.6119,31.6963,31.7547,1029800.0],["2024-11-12",31.4917,32.0372,31.4041,31.9983,1662100.0],["2024-11-13",32.0374,32.2231,31.6756,31.9396,1231300.0],["2024-11-14",32.2622,32.6533,31.6952,31.8907,1507300.0],["2024-11-15",32.0471,32.0471,30.8642,31.1184,1797200.0],["2024-11-18",31.1282,31.2944,30.5709,30.8446,1453700.0],["2024-11-19",30.4536,30.7078,30.1212,30.2874,1505700.0],["2024-11-20",30.1896,30.346,29.7595,30.0332,1190000.0],["2024-11-21",29.9354,30.3949,29.7986,30.1798,1966100.0],["2024-11-22",30.3069,31.2553,30.1798,31.177,1115900.0],["2024-11-25",31.5779,33.2399,31.5192,32.8293,2058000.0],["2024-11-26",32.2133,32.7902,31.353,31.4508,1315700.0],["2024-11-27",31.5974,31.9787,31.2846,31.3921,689800.0],["2024-11-29",31.3432,31.7636,31.3139,31.4215,579400.0],["2024-12-02",31.6463,31.9787,31.2553,31.6072,3969200.0],["2024-12-03",31.6756,31.8321,31.2455,31.4019,1625500.0],["2024-12-04",31.3726,31.6561,30.8153,31.0206,1579000.0],["2024-12-05",31.2064,31.3139,30.3852,30.4438,1962900.0],["2024-12-06",30.6687,30.6687,29.6519,29.9354,2496600.0],["2024-12-09",30.2189,30.7567,30.1407,30.1994,2303700.0],["2024-12-10",30.0821,30.346,29.3782,30.2776,2229300.0],["2024-12-11",30.5611,30.6393,29.7106,29.9159,1331000.0],["2024-12-12",29.8083,29.9354,29.5933,29.7692,1082300.0],["2024-12-13",29.6715,30.3167,29.4857,29.691,1252500.0],["2024-12-16",29.6324,30.1114,29.2706,29.5737,1820000.0],["2024-12-17",29.3977,29.5737,28.6743,28.8209,1299900.0],["2024-12-18",28.7623,29.3293,27.4131,27.5402,1892800.0],["2024-12-19",27.7162,28.0095,26.5528,26.7092,6536500.0],["2024-12-20",26.6408,27.1296,26.5919,26.631,4605200.0],["2024-12-23",26.6212,27.0709,26.5137,26.8265,1079400.0],["2024-12-24",26.7776,26.983,26.5723,26.7874,466200.0],["2024-12-26",26.6701,27.3545,26.5821,27.1883,1334100.0],["2024-12-27",26.9927,27.3545,26.6114,26.7679,1051000.0],["2024-12-30",26.4746,26.7581,26.0542,26.5137,945900.0],["2024-12-31",26.5723,26.9732,26.5723,26.7874,873000.0],["2025-01-02",26.983,27.0514,26.4257,26.6408,1295000.0],["2025-01-03",26.7385,27.1883,26.3768,26.983,1054000.0],["2025-01-06",27.4424,28.2734,27.4424,27.7064,1522600.0],["2025-01-07",27.8433,28.1757,27.5402,27.7846,1194100.0],["2025-01-08",27.3936,27.5891,26.895,27.11,1123500.0],["2025-01-10",26.7972,26.895,26.4159,26.6506,1047700.0],["2025-01-13",26.4452,26.9732,26.2888,26.8461,1015900.0],["2025-01-14",26.9927,27.3251,26.807,27.1198,1616900.0],["2025-01-15",27.8922,27.9704,27.374,27.5402,825800.0],["2025-01-16",27.6966,27.8824,27.2665,27.6477,1024500.0],["2025-01-17",27.9313,28.1561,27.726,27.7846,981700.0],["2025-01-21",28.0779,28.3321,27.8433,28.2832,1306300.0],["2025-01-22",28.2832,28.7916,28.0584,28.1268,1207900.0],["2025-01-23",27.941,28.5472,27.814,28.4299,1134500.0],["2025-01-24",28.5081,28.5374,27.8139,27.9606,1285300.0],["2025-01-27",27.7846,28.029,27.3447,27.9508,1697500.0],["2025-01-28",27.7651,27.7651,27.1003,27.3642,1416300.0],["2025-01-29",27.3838,27.6282,26.7483,26.9243,2621700.0],["2025-01-30",27.0416,27.198,26.543,26.8168,2455800.0],["2025-01-31",26.8265,27.0612,26.3279,26.5528,1748900.0],["2025-02-03",25.8098,25.8782,24.3531,25.0472,2821400.0],["2025-02-04",25.0765,25.4774,24.9299,25.1645,1360000.0],["2025-02-05",25.1939,25.3992,24.9299,25.0179,1420400.0],["2025-02-06",25.2134,25.3894,24.8419,24.9103,1258100.0],["2025-02-07",25.0277,25.2916,24.7246,25.2819,1829000.0],["2025-02-10",25.4872,25.7805,25.0081,25.233,2272800.0],["2025-02-11",24.9788,25.3796,24.8517,25.2232,2163700.0],["2025-02-12",25.7045,27.9636,25.3411,27.5117,4574600.0],["2025-02-13",27.5019,28.7297,27.443,28.3368,2955200.0],["2025-02-14",28.6609,29.1815,28.2681,29.0145,2152000.0],["2025-02-18",29.1128,29.3092,28.6315,29.1422,1909800.0],["2025-02-19",28.9654,29.5351,28.7788,29.4663,1569900.0],["2025-02-20",29.4663,29.7414,29.0833,29.4369,1235100.0],["2025-02-21",29.486,29.5646,28.7788,28.9654,1309000.0],["2025-02-24",29.0636,29.3779,28.5922,28.9556,1905800.0],["2025-02-25",28.9949,29.3976,28.6806,28.9556,1790000.0],["2025-02-26",29.1815,29.3681,28.769,28.8574,1361100.0],["2025-02-27",28.7002,29.3092,28.2091,28.268,1305800.0],["2025-02-28",28.1797,28.5136,27.7966,28.3368,2104600.0],["2025-03-03",28.4547,28.7886,26.726,26.834,1587100.0],["2025-03-04",26.3527,26.5885,25.5473,26.0581,2985000.0],["2025-03-05",26.4411,26.9912,26.2251,26.6179,1803100.0],["2025-03-06",26.3724,27.443,26.2251,27.3448,1978800.0],["2025-03-07",27.0599,28.3172,27.0599,28.2091,2635800.0],["2025-03-10",27.8948,28.7297,27.4332,27.6296,2535900.0],["2025-03-11",27.5903,27.6591,26.4902,27.0992,1810600.0],["2025-03-12",27.0501,27.168,26.1661,26.3036,1479900.0],["2025-03-13",26.2054,26.6965,25.9107,25.9893,1256800.0],["2025-03-14",26.3822,26.8144,26.1956,26.6965,1627000.0],["2025-03-17",26.6572,27.4725,26.451,27.2465,1666500.0],["2025-03-18",27.2465,27.6001,27.1287,27.3153,1178700.0],["2025-03-19",27.3251,27.7475,27.1876,27.4921,1118000.0],["2025-03-20",27.109,27.6591,27.109,27.4037,1015000.0],["2025-03-21",26.9224,27.0206,26.3724,26.667,2198800.0],["2025-03-24",27.1189,27.6001,27.0108,27.2957,1249400.0],["2025-03-25",27.5707,27.7671,27.0894,27.3546,994100.0],["2025-03-26",27.2564,27.6493,26.726,26.9715,1026800.0],["2025-03-27",26.7751,26.8733,24.9285,25.6554,2560500.0],["2025-03-28",25.4098,25.5375,23.9856,24.3097,2868000.0],["2025-03-31",23.9463,24.0937,23.2686,23.8383,2481900.0],["2025-04-01",23.7695,23.9856,23.2588,23.799,1774400.0],["2025-04-02",23.4749,24.4767,23.4552,24.1722,1546000.0],["2025-04-03",22.5712,22.9936,19.7326,19.8898,5011900.0],["2025-04-04",19.1728,19.1826,17.1985,18.387,4753200.0],["2025-04-07",17.3851,19.8112,17.2967,18.5638,3829500.0],["2025-04-08",19.438,19.438,17.1003,17.3753,3099000.0],["2025-04-09",17.0316,20.9113,17.0119,20.5086,5231600.0],["2025-04-10",20.1157,20.1157,18.4852,19.0942,2906200.0],["2025-04-11",19.0844,19.3299,18.3968,19.2219,1946000.0],["2025-04-14",19.7032,19.8898,18.7602,19.6344,2301600.0],["2025-04-15",19.4871,19.7032,19.104,19.3987,1679500.0],["2025-04-16",19.3103,19.5755,18.5343,18.829,1394800.0],["2025-04-17",18.7602,19.2121,18.6424,19.1237,1564900.0],["2025-04-21",18.7897,18.9272,18.2397,18.5343,1598500.0],["2025-04-22",18.8781,19.271,18.7406,19.2317,2130800.0],["2025-04-23",20.1353,20.872,19.6835,19.7621,1321500.0],["2025-04-24",20.0077,21.2551,19.9094,21.2551,1822100.0],["2025-04-25",20.9408,21.1274,20.705,20.9113,1296700.0],["2025-04-28",20.9997,21.4515,20.6461,20.9899,1161800.0],["2025-04-29",20.7541,21.1863,20.7345,20.9899,1085000.0],["2025-04-30",20.5577,21.0783,20.2041,21.0193,1679900.0],["2025-05-01",21.1077,21.7265,20.9113,20.9899,1446700.0],["2025-05-02",21.5792,21.923,21.3042,21.6774,1114800.0],["2025-05-05",21.5399,21.9131,21.2354,21.589,1571600.0],["2025-05-06",21.3729,21.7167,21.1568,21.2452,1321400.0],["2025-05-07",21.4319,21.5203,21.0095,21.3042,1662400.0],["2025-05-08",21.7363,22.2373,21.5203,22.0605,3400500.0],["2025-05-09",24.1035,25.675,23.6124,25.0955,2991500.0],["2025-05-12",26.451,27.6493,26.1367,27.1778,2821900.0],["2025-05-13",27.2858,28.2386,27.0108,27.7278,1980500.0],["2025-05-14",27.6489,27.8067,27.2248,27.4122,1445100.0],["2025-05-15",27.0669,27.4812,26.7513,26.9486,1747800.0],["2025-05-16",26.8993,26.8993,26.4258,26.8006,2200400.0],["2025-05-19",26.2186,26.7118,26.1496,26.2877,1174500.0],["2025-05-20",26.3074,26.6527,26.2088,26.5047,1229500.0],["2025-05-21",26.0707,26.2581,25.1829,25.2224,1616000.0],["2025-05-22",25.104,25.4196,24.8673,25.1829,1325300.0],["2025-05-23",24.3543,25.1139,24.3543,24.8475,1908100.0],["2025-05-27",25.469,26.0214,25.104,25.8438,1627100.0],["2025-05-28",25.9129,26.2384,25.8734,25.9622,2144000.0],["2025-05-29",26.8302,27.0275,26.1989,26.4948,1735800.0],["2025-05-30",26.2581,26.3567,25.5479,25.7057,1633300.0],["2025-06-02",25.6169,25.6958,25.104,25.3506,1027500.0],["2025-06-03",25.4196,26.337,25.2816,26.1792,1022600.0],["2025-06-04",26.337,26.4455,26.1003,26.2384,826000.0],["2025-06-05",26.3074,26.5737,25.9622,26.1496,956700.0],["2025-06-06",26.6625,26.9486,26.4948,26.6625,1093800.0],["2025-06-09",27.1261,27.8363,26.8894,27.3925,1406200.0],["2025-06-10",27.5996,28.1914,27.3234,27.9448,2106700.0],["2025-06-11",28.1816,28.4282,27.935,28.3,1901600.0],["2025-06-12",27.9448,28.3986,27.7772,28.369,1215100.0],["2025-06-13",27.7574,28.0435,26.5836,27.1163,1886000.0],["2025-06-16",27.5601,28.2309,27.3826,28.1619,1098400.0],["2025-06-17",27.8659,27.9547,27.3037,27.4319,1442300.0],["2025-06-18",27.3629,28.2112,27.284,27.9251,1260600.0],["2025-06-20",28.1914,28.438,27.6785,27.8857,2683500.0],["2025-06-23",27.6686,28.3493,27.4714,28.2309,1245700.0],["2025-06-24",28.5959,28.8425,28.4282,28.6255,1473000.0],["2025-06-25",28.7932,28.9904,28.5761,28.7636,1137000.0],["2025-06-26",29.0299,29.8289,28.9904,29.602,1841600.0],["2025-06-27",29.7006,30.036,29.0989,29.5527,2305500.0],["2025-06-30",29.454,29.9768,29.3258,29.7006,1335600.0],["2025-07-01",29.5921,31.269,29.2864,30.6575,2191200.0],["2025-07-02",30.8054,31.8313,30.6969,31.6241,2455400.0],["2025-07-03",31.782,31.9003,31.6241,31.782,914100.0],["2025-07-07",31.4367,31.9102,30.9041,31.1309,1584400.0],["2025-07-08",31.4564,31.9792,31.2,31.634,1119100.0],["2025-07-09",31.9003,32.0877,31.4071,31.6932,1359200.0],["2025-07-10",31.8313,32.4133,31.5748,31.8905,1063000.0],["2025-07-11",31.6537,31.7918,31.1507,31.5748,1917400.0],["2025-07-14",31.5156,31.6932,30.7956,31.2,1348100.0],["2025-07-15",31.5058,31.5748,30.618,30.6476,1941300.0],["2025-07-16",30.7166,30.8449,29.9966,30.6673,1874900.0],["2025-07-17",30.9632,31.3677,30.7364,31.0816,1000100.0],["2025-07-18",31.3085,31.3381,30.8547,31.1013,1212500.0],["2025-07-21",31.2888,31.5255,30.7758,30.9534,1313200.0],["2025-07-22",30.6772,31.8115,30.6772,31.6241,1720000.0],["2025-07-23",32.1272,32.7585,31.9003,32.5612,1767100.0],["2025-07-24",32.0779,32.3738,31.851,32.0483,1858500.0],["2025-07-25",32.285,32.4724,31.7228,32.3048,1354100.0],["2025-07-28",32.285,32.5119,32.0976,32.4823,1737100.0],["2025-07-29",32.4231,32.5415,31.5058,32.0582,2391100.0],["2025-07-30",30.7364,31.7721,30.0656,30.9139,4034300.0],["2025-07-31",31.052,31.3085,29.9571,30.3418,2643800.0],["2025-08-01",29.7598,29.9867,28.9115,29.5231,2416000.0],["2025-08-04",29.7598,29.7598,29.385,29.7401,2068900.0],["2025-08-05",30.1643,30.1643,29.3357,29.4343,2019100.0],["2025-08-06",29.454,29.454,28.8819,28.9806,1584300.0],["2025-08-07",29.454,29.454,28.6945,28.9707,1423300.0],["2025-08-08",29.1877,29.2666,28.7833,29.0496,1142000.0],["2025-08-11",29.1877,29.3653,28.7734,29.0496,1350800.0],["2025-08-12",29.2962,30.8054,29.1285,30.7857,1381700.0],["2025-08-13",31.4788,32.8354,31.053,32.8156,2447000.0],["2025-08-14",32.2017,32.2413,31.6175,32.1522,1295000.0],["2025-08-15",32.3205,32.479,31.4887,31.5184,1097900.0],["2025-08-18",31.7066,32.073,31.3897,32.0433,1098200.0],["2025-08-19",32.0829,32.4096,31.6967,31.8551,1067000.0],["2025-08-20",31.5878,31.7066,31.0233,31.36,958500.0],["2025-08-21",31.1917,31.3402,30.8055,30.8847,1219200.0],["2025-08-22",31.4293,33.2612,31.1125,33.1028,1789900.0],["2025-08-25",32.9543,33.2414,32.7463,32.7562,1171700.0],["2025-08-26",32.6869,33.0434,32.6671,32.7661,1298000.0],["2025-08-27",32.479,33.3107,32.3106,33.1919,1645100.0],["2025-08-28",33.4692,33.5088,32.776,33.0632,910700.0],["2025-08-29",32.9642,33.0929,32.1324,32.2215,1218400.0],["2025-09-02",31.6967,31.8155,31.261,31.6769,938300.0],["2025-09-03",31.6076,31.8749,31.1224,31.5085,1045500.0],["2025-09-04",31.5283,31.964,31.162,31.9244,1020500.0],["2025-09-05",32.1225,32.5681,31.1818,31.7165,1407900.0],["2025-09-08",31.8353,31.8353,31.1422,31.6967,1915300.0],["2025-09-09",31.667,31.6868,30.9936,31.3798,1203500.0],["2025-09-10",31.4689,31.8056,31.0828,31.1818,1290900.0],["2025-09-11",31.2511,31.9937,30.954,31.8749,1365700.0],["2025-09-12",31.6571,31.7759,30.8154,30.954,1358100.0],["2025-09-15",31.2511,31.6373,30.9738,31.5581,926300.0],["2025-09-16",31.667,31.6769,30.954,31.3501,1171300.0],["2025-09-17",31.3501,32.1225,30.3896,30.7956,1456900.0],["2025-09-18",31.1323,31.7759,30.8847,31.5283,1134500.0],["2025-09-19",31.4392,31.4392,30.6669,30.9639,2816400.0],["2025-09-22",30.7263,31.1125,30.4292,30.9936,1248000.0],["2025-09-23",31.2412,31.568,30.1916,30.3995,1427600.0],["2025-09-24",30.3797,30.5579,29.9539,30.1421,783900.0],["2025-09-25",29.8153,29.944,29.1716,29.439,1486700.0],["2025-09-26",29.5776,29.9341,29.4192,29.9044,1316200.0],["2025-09-29",30.6075,30.6075,29.8945,30.1024,1390700.0],["2025-09-30",30.1024,30.2906,29.5182,30.251,1712600.0],["2025-10-01",29.9242,30.5282,29.9242,30.3005,1389100.0],["2025-10-02",30.3401,30.8352,29.7064,30.3599,1430400.0],["2025-10-03",30.4985,31.1422,30.3797,30.7461,1134600.0],["2025-10-06",31.1818,31.3006,30.6471,30.7461,1038000.0],["2025-10-07",30.9144,30.9936,29.9242,30.2312,1707000.0],["2025-10-08",30.7362,31.459,30.3995,31.2511,1594000.0],["2025-10-09",31.36,31.4491,30.548,31.1719,1325800.0],["2025-10-10",31.1224,31.2808,28.7459,28.7459,2531400.0],["2025-10-13",29.5776,30.6174,29.4192,30.2213,1636700.0],["2025-10-14",29.3301,31.0728,29.2311,30.7956,904800.0],["2025-10-15",31.4095,31.8254,30.9936,31.6274,1260900.0],["2025-10-16",31.8848,32.0235,30.9144,31.5085,1139200.0],["2025-10-17",31.2511,31.5382,30.6966,30.9441,928700.0],["2025-10-20",31.3402,31.6769,31.1323,31.459,796500.0],["2025-10-21",31.4491,32.2512,31.2808,32.1126,982300.0],["2025-10-22",31.9838,32.2611,31.0134,31.2907,1052000.0],["2025-10-23",31.5581,31.9838,31.1422,31.9343,1343400.0],["2025-10-24",32.4393,32.479,31.5085,31.568,1325700.0],["2025-10-27",31.9244,31.9838,31.1521,31.2907,1142100.0],["2025-10-28",31.2907,31.568,30.2213,30.548,3064700.0],["2025-10-29",31.9343,33.5682,31.7561,32.3205,2941600.0],["2025-10-30",32.1324,33.0731,31.9739,32.1423,1758700.0],["2025-10-31",32.0631,32.0829,31.0233,31.5184,1729600.0],["2025-11-03",31.3996,31.9541,31.0927,31.5184,951600.0],["2025-11-04",30.7857,31.1521,30.449,30.548,1157100.0],["2025-11-05",30.6471,31.9838,30.548,31.3897,1197600.0],["2025-11-06",31.4095,31.8848,30.2114,30.3995,1093600.0],["2025-11-07",29.8747,30.7362,29.5776,30.7164,1060600.0],["2025-11-10",31.3006,31.3699,30.3302,30.954,832900.0],["2025-11-11",30.8352,31.1422,30.4094,31.1224,1148400.0],["2025-11-12",31.3013,31.8579,31.2615,31.5498,1529500.0],["2025-11-13",31.3112,31.7685,30.0488,30.3073,1285500.0],["2025-11-14",29.7009,30.3172,29.5021,29.85,1107800.0],["2025-11-17",29.6612,29.8898,28.6175,28.6373,1262000.0],["2025-11-18",28.2994,28.9355,27.9912,28.6672,1467000.0],["2025-11-19",28.7268,29.0349,28.4882,28.6572,1533700.0],["2025-11-20",29.3232,29.5817,28.1801,28.359,1716000.0],["2025-11-21",28.4584,30.1582,28.3292,30.0488,2107300.0],["2025-11-24",30.0985,31.0428,29.7705,30.7546,1687400.0],["2025-11-25",30.9733,31.6989,30.8341,31.4305,1224600.0],["2025-11-26",31.4206,32.176,31.4206,31.5398,1476100.0],["2025-11-28",31.6094,32.1561,31.6094,31.8778,586800.0],["2025-12-01",31.6591,32.5537,31.4504,32.2555,1264000.0],["2025-12-02",32.4842,32.5637,31.7685,31.9971,1324400.0],["2025-12-03",32.1263,32.7128,31.848,32.6929,1239600.0],["2025-12-04",32.514,33.2197,32.3748,32.9812,1175300.0],["2025-12-05",33.0408,34.0845,32.9911,33.3489,1293100.0],["2025-12-08",33.4086,33.8261,33.2794,33.5577,1302100.0],["2025-12-09",33.4384,34.989,33.3092,34.1938,2460200.0],["2025-12-10",34.2038,35.9731,34.2038,35.9234,1964500.0],["2025-12-11",35.834,36.0328,35.1481,35.7843,2420700.0],["2025-12-12",35.7047,35.9731,34.3032,34.5716,1600900.0],["2025-12-15",34.8996,35.0984,33.8956,34.2435,1084600.0],["2025-12-16",34.2237,34.4523,33.508,33.6968,1226900.0],["2025-12-17",33.7863,33.9652,32.6333,32.8818,1645400.0],["2025-12-18",33.4782,33.7962,32.9016,33.0209,1287200.0],["2025-12-19",32.9016,33.8062,32.9016,33.6869,2295200.0],["2025-12-22",34.1044,34.2734,33.5974,33.7962,853400.0],["2025-12-23",33.6074,33.7465,33.3788,33.4583,806000.0],["2025-12-24",33.7565,33.7764,33.3788,33.4384,426400.0],["2025-12-26",33.5477,33.5477,33.0507,33.3788,594800.0],["2025-12-29",33.1203,33.3489,32.9315,32.9911,761200.0],["2025-12-30",32.9712,33.1004,32.7724,32.8321,736200.0],["2025-12-31",32.8122,33.17,32.3052,33.0905,2454400.0],["2026-01-02",33.3589,34.7704,32.9315,34.6809,2014500.0],["2026-01-05",34.9394,35.9234,34.8896,34.999,1716200.0],["2026-01-06",34.999,35.7942,34.7207,35.7544,2035000.0],["2026-01-07",35.5656,35.6352,34.005,34.1243,1279800.0],["2026-01-08",33.9553,35.2773,33.7465,35.0487,1391800.0],["2026-01-09",35.168,35.5755,34.4622,35.5059,881400.0],["2026-01-12",34.9692,35.337,34.2237,34.5616,1676300.0],["2026-01-13",34.6511,35.2574,34.6014,35.0288,939000.0],["2026-01-14",35.1282,35.5159,34.5219,34.83,1033000.0],["2026-01-15",35.665,35.824,34.9692,35.0089,1288200.0],["2026-01-16",35.1381,35.3171,34.6511,34.8499,1021400.0],["2026-01-20",34.0348,34.4324,33.5875,33.9056,1199900.0],["2026-01-21",34.3628,35.5954,34.174,35.2276,1301100.0],["2026-01-22",35.7843,35.9234,35.0089,35.2177,1155100.0],["2026-01-23",35.0686,35.0686,34.0746,34.2435,947400.0],["2026-01-26",34.3728,34.7207,34.1938,34.6908,812400.0],["2026-01-27",34.8201,35.0387,34.4026,35.0288,1001000.0],["2026-01-28",35.2077,35.4065,34.0447,34.164,1710200.0],["2026-01-29",34.3926,34.7704,33.4583,34.7107,1567000.0],["2026-01-30",34.4125,34.7902,33.9056,34.3827,1678100.0],["2026-02-02",34.2833,35.7346,34.1342,35.3668,1494900.0],["2026-02-03",35.5656,36.0328,34.4821,35.1481,1618500.0],["2026-02-04",35.5656,36.5695,35.0089,35.8837,3791700.0],["2026-02-05",35.2574,35.6849,34.6809,35.2574,1684400.0],["2026-02-06",35.7843,36.2813,35.6451,35.7743,5338100.0],["2026-02-09",35.8141,36.1918,35.6451,35.9831,2523000.0],["2026-02-10",35.993,36.321,35.4662,36.0825,4542900.0],["2026-02-11",36.3318,37.3091,36.0426,37.1197,2941600.0],["2026-02-12",37.4288,37.8477,35.5539,36.0126,2094100.0],["2026-02-13",35.9628,36.8105,35.883,36.7806,2353900.0],["2026-02-17",36.4714,37.0,35.893,36.7706,2452100.0],["2026-02-18",36.7407,37.3191,36.3318,36.5412,1909100.0],["2026-02-19",36.2221,37.1695,35.514,36.0625,2239900.0],["2026-02-20",35.7533,38.2865,35.494,38.2466,4690500.0],["2026-02-23",37.9275,38.7852,36.6011,36.9202,3625500.0],["2026-02-24",36.9701,38.9846,36.9701,38.2566,2587100.0],["2026-02-25",38.4959,38.5458,37.0199,37.7579,1661200.0],["2026-02-26",37.9873,38.1469,37.0498,37.4587,1468100.0],["2026-02-27",36.9002,37.3291,36.5312,37.2393,2383100.0],["2026-03-02",36.2919,37.1895,35.7932,36.7506,1698300.0],["2026-03-03",35.4143,36.1523,34.1377,35.2048,1317500.0],["2026-03-04",35.6038,35.9029,34.6264,34.8558,1558900.0],["2026-03-05",34.3571,35.3943,33.9083,34.1477,1839800.0],["2026-03-06",33.2002,33.3598,32.4922,32.8911,1970200.0],["2026-03-09",32.2827,33.0606,30.9862,33.0307,2422500.0],["2026-03-10",33.2003,34.2275,32.9509,33.4496,2054300.0],["2026-03-11",34.5865,35.3145,33.8385,35.2846,2559800.0],["2026-03-12",34.3571,34.8957,34.0879,34.1876,3259300.0],["2026-03-13",34.407,34.6463,33.679,34.1776,1772400.0],["2026-03-16",34.7162,35.2148,33.8884,33.9582,2308300.0],["2026-03-17",34.3571,35.0253,34.0779,34.4967,1391500.0],["2026-03-18",34.407,35.1849,33.8884,33.9183,1403300.0],["2026-03-19",33.1703,34.3172,32.931,33.8784,1426800.0],["2026-03-20",33.8984,34.028,32.7614,33.0905,2074400.0],["2026-03-23",34.2374,35.2746,33.8385,34.4967,1129100.0],["2026-03-24",33.9781,36.6409,33.9781,36.2221,2039200.0],["2026-03-25",36.7108,37.0897,35.9329,36.3019,1415900.0],["2026-03-26",35.8032,36.4215,35.2547,35.4342,1339800.0],["2026-03-27",34.8558,35.3245,34.5765,34.6962,1441200.0],["2026-03-30",35.125,35.1949,33.1903,33.3,1446100.0],["2026-03-31",33.9781,35.3943,33.7488,35.125,1311200.0],["2026-04-01",35.6536,36.1024,34.8059,35.0852,1736600.0],["2026-04-02",33.9283,35.2447,33.4994,34.5167,1372700.0],["2026-04-06",34.4369,34.9954,34.2873,34.7361,681200.0],["2026-04-07",34.387,35.0153,34.2574,34.8957,1211100.0],["2026-04-08",36.8803,37.6881,36.3517,37.2792,1584400.0],["2026-04-09",37.1994,38.9647,37.1296,38.5857,1792600.0],["2026-04-10",39.0445,39.3337,38.4461,38.845,1160600.0],["2026-04-13",38.6356,38.9647,37.7579,38.8849,1578600.0],["2026-04-14",39.1741,39.3436,38.6555,39.2339,1543500.0],["2026-04-15",39.4434,39.8024,38.1469,38.6356,2045900.0],["2026-04-16",38.5558,39.0644,38.087,38.5558,2337300.0],["2026-04-17",39.0644,40.9593,39.0644,40.5603,2132800.0],["2026-04-20",40.4905,41.0889,40.3908,40.6601,3010900.0],["2026-04-21",40.7299,41.5577,40.6102,40.8695,2383500.0],["2026-04-22",41.3383,41.3981,39.8822,40.7897,2425900.0],["2026-04-23",40.7798,42.2558,40.5803,41.7471,2121500.0],["2026-04-24",41.9566,42.0763,41.3383,41.5776,1346300.0],["2026-04-27",41.797,42.3356,40.8895,42.1361,2390700.0],["2026-04-28",41.7771,42.1461,40.9294,41.418,2127900.0],["2026-04-29",42.0862,42.4353,38.2765,39.4633,5219600.0],["2026-04-30",40.2213,41.6474,39.5331,41.5277,2643000.0],["2026-05-01",41.6075,42.1161,40.9194,42.0763,2028900.0],["2026-05-04",42.0862,42.2558,40.5205,41.0191,1651500.0],["2026-05-05",41.448,42.7843,41.1986,42.7046,1493900.0],["2026-05-06",43.9213,45.7164,43.8814,45.6267,3532000.0],["2026-05-07",45.6267,45.8361,44.0409,44.2205,2072100.0],["2026-05-08",44.7989,45.0083,44.2504,44.8089,1316400.0],["2026-05-11",44.9285,45.507,44.9285,45.1679,1313300.0],["2026-05-12",44.7091,44.8587,43.2132,44.39,1759600.0],["2026-05-13",46.6,49.36,45.95,48.19,4261100.0],["2026-05-14",48.58,49.16,47.46,48.93,3643300.0],["2026-05-15",47.98,48.93,46.6,48.5,3063800.0],["2026-05-18",48.45,49.15,47.62,47.82,2962900.0],["2026-05-19",47.18,47.18,45.37,46.41,2214800.0],["2026-05-20",47.06,47.83,46.27,47.74,1444500.0],["2026-05-21",47.02,48.0,46.71,47.46,2113700.0],["2026-05-22",48.0,48.89,47.33,48.59,1620600.0],["2026-05-26",49.56,50.78,49.17,50.39,4155600.0],["2026-05-27",50.5,50.77,49.72,50.51,2529000.0],["2026-05-28",50.12,50.76,49.35,50.38,2859700.0],["2026-05-29",50.32,50.65,49.38,49.39,3176500.0],["2026-06-01",49.24,49.5,48.11,49.29,2058700.0],["2026-06-02",50.6,53.84,49.96,53.13,4052500.0],["2026-06-03",52.96,53.89,52.52,53.55,2794700.0],["2026-06-04",52.75,53.6,52.38,52.64,2321700.0],["2026-06-05",51.63,52.29,49.39,49.84,2274000.0],["2026-06-08",50.73,51.22,50.17,50.17,2712100.0],["2026-06-09",51.15,51.89,47.77,49.65,2391800.0],["2026-06-10",49.27,50.29,46.82,47.02,2189200.0],["2026-06-11",47.92,50.14,47.33,49.85,2496300.0],["2026-06-12",50.35,50.65,49.53,50.4,1606700.0],["2026-06-15",51.99,52.7,51.33,51.37,1443500.0],["2026-06-16",51.54,52.34,50.17,50.25,1718600.0],["2026-06-17",50.83,51.76,49.41,49.46,1490200.0],["2026-06-18",50.88,51.31,50.15,50.63,2100100.0],["2026-06-22",50.74,51.72,50.51,51.7,1657000.0],["2026-06-23",49.52,50.22,48.81,48.81,1446000.0],["2026-06-24",48.63,49.0,47.58,48.2,1560800.0],["2026-06-25",49.26,50.18,48.42,49.18,1460300.0],["2026-06-26",47.86,48.42,45.97,46.85,3499200.0],["2026-06-29",46.55,47.52,45.66,46.89,1894000.0],["2026-06-30",47.36,47.99,46.95,47.74,2041400.0],["2026-07-01",46.55,47.81,46.0,46.55,1814100.0],["2026-07-02",46.54,47.08,44.36,45.34,2111000.0],["2026-07-06",45.89,46.865,45.62,46.12,1372365.575047],["2026-07-07",45.09,45.185,43.37,44.29,1501967.441009],["2026-07-08",43.87,44.325,42.88,43.91,1939320.964501],["2026-07-09",45.15,45.465,44.47,44.76,1361744.210651],["2026-07-10",44.76,45.615,44.585,45.32,943437.245619],["2026-07-13",44.98,45.2577,44.13,44.4,1519442.090549],["2026-07-14",45.48,45.83,44.11,44.67,1115441.759239],["2026-07-15",45.1,45.1,43.67,44.65,1245059.036982],["2026-07-16",44.36,44.54,43.54,44.45,1623952.506294],["2026-07-17",43.14,45.305,42.8,45.05,1902306.712758],["2026-07-20",45.52,45.78,44.505,44.57,2049683.015429],["2026-07-21",45.9,46.665,45.09,46.51,1379535.049824],["2026-07-22",46.17,47.06,45.885,45.95,767818.197107],["2026-07-23",45.45,46.18,45.1,45.62,1836063.135729],["2026-07-24",45.62,46.425,45.15,45.71,1045929.128402],["2026-07-27",45.88,46.65,45.2375,46.39,2175561.420228],["2026-07-28",45.51,46.78,44.97,46.73,2447417.267947],["2026-07-29",46.3,46.95,44.81,46,3862546.23418],["2026-07-30",49.33,51,46.5,47.99,3892869.951038],["2026-07-31",48.65,49.06,46.27,46.29,1874897.339025],["2026-08-03",46.26,48.2755,46.26,46.82,1746679.222199],["2026-08-04",47.75,48.91,47.0401,48.66,1131149.573871],["2026-08-05",48.2,49.17,47.582,47.59,1083682.794438],["2026-08-06",47.04,48.2863,46.28,46.33,1261825.880986],["2026-08-07",46.7,47.05,45.88,46.67,1170854.421709],["2026-08-10",46.93,46.93,46.01,46.36,139862.921729],["2026-08-11",46.39,47.52,45.42,46.23,1134842.287805],["2026-08-12",47.2,47.22,45.93,46.15,999363.835792],["2026-08-13",45.96,46.255,45.13,45.42,923727.493209],["2026-08-14",45.38,46.33,45.198,46.23,1511080.163354]]}