{"t":"TRGP","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2010-12-07",12.4998,13.0703,12.1886,12.811,10577600.0],["2010-12-08",12.7125,13.4853,12.6554,13.3037,865200.0],["2010-12-09",13.1481,13.6149,13.143,13.2622,877800.0],["2010-12-10",13.1585,13.3764,13.117,13.2986,436900.0],["2010-12-13",13.2259,13.8432,13.2208,13.755,397800.0],["2010-12-14",13.6927,13.7965,13.3764,13.7654,250500.0],["2010-12-15",13.7757,14.0766,13.2156,13.5164,396100.0],["2010-12-16",13.4645,13.9676,13.4593,13.9054,133000.0],["2010-12-17",13.9988,14.2892,13.9521,14.1647,101600.0],["2010-12-20",14.1129,14.7301,14.1025,14.2788,149300.0],["2010-12-21",14.3307,14.367,13.7965,14.0299,139200.0],["2010-12-22",13.9261,13.9417,13.5942,13.9417,157500.0],["2010-12-23",13.8639,13.9313,13.8484,13.9313,135200.0],["2010-12-27",13.8743,13.8743,13.7083,13.7498,97000.0],["2010-12-28",13.7187,13.9261,13.6927,13.9002,204000.0],["2010-12-29",13.7654,14.0817,13.7446,14.0817,75200.0],["2010-12-30",14.0091,14.1025,13.9261,14.0195,298000.0],["2010-12-31",14.0039,14.0299,13.895,13.9054,49800.0],["2011-01-03",13.9624,14.0299,13.7498,14.0039,253500.0],["2011-01-04",14.0039,14.1025,13.812,14.0869,232300.0],["2011-01-05",14.0091,14.1958,13.9365,14.1803,61800.0],["2011-01-06",14.1492,14.6056,13.978,14.5174,116100.0],["2011-01-07",14.4707,14.59,14.2166,14.4189,288300.0],["2011-01-10",14.2633,14.507,14.0402,14.2114,121100.0],["2011-01-11",14.227,14.3359,14.0662,14.31,188900.0],["2011-01-12",14.3566,14.7716,14.227,14.7041,172300.0],["2011-01-13",14.5797,14.7612,14.4655,14.5382,130200.0],["2011-01-14",14.5693,14.7664,14.5019,14.6834,249000.0],["2011-01-18",14.8338,15.6896,14.7404,15.2176,692000.0],["2011-01-19",15.3992,15.4821,14.9375,14.9738,227700.0],["2011-01-20",14.9842,15.5807,14.144,15.2539,354600.0],["2011-01-21",15.3006,15.3421,14.6315,15.2539,118100.0],["2011-01-24",15.2487,15.6792,14.7871,15.6118,129400.0],["2011-01-25",15.5807,16.0682,15.4873,15.6585,204000.0],["2011-01-26",15.6792,15.9801,15.3525,15.7674,125200.0],["2011-01-27",15.6844,15.8711,15.5599,15.7622,37300.0],["2011-01-28",15.6688,15.9541,15.0309,15.8608,256400.0],["2011-01-31",16.3587,16.4468,15.6896,15.9386,202900.0],["2011-02-01",16.1995,16.1995,15.6538,15.9292,85500.0],["2011-02-02",15.8201,16.3294,15.6122,15.6745,88600.0],["2011-02-03",15.7733,15.8824,15.2016,15.2692,287900.0],["2011-02-04",15.3679,15.6278,15.2692,15.6018,131500.0],["2011-02-07",15.6901,15.976,15.5914,15.5914,97200.0],["2011-02-08",15.6122,16.4125,15.5654,16.2151,270600.0],["2011-02-09",16.3138,16.371,16.1943,16.2982,45100.0],["2011-02-10",16.241,16.4905,15.8668,16.1007,74100.0],["2011-02-11",16.1943,16.1943,15.9656,16.1215,78300.0],["2011-02-14",16.2878,16.7452,16.2514,16.3398,219900.0],["2011-02-15",16.4229,16.5892,16.371,16.5685,201500.0],["2011-02-16",16.7659,16.8387,16.6308,16.7451,220700.0],["2011-02-17",16.7607,16.7815,16.4281,16.6828,91500.0],["2011-02-18",16.74,17.1245,16.6776,16.8075,159600.0],["2011-02-22",16.9063,16.9582,16.319,16.584,172300.0],["2011-02-23",16.6308,16.6828,16.3762,16.5996,72100.0],["2011-02-24",16.7504,16.7555,16.4437,16.6516,147100.0],["2011-02-25",16.6308,16.9998,16.6308,16.9426,101100.0],["2011-02-28",16.9998,17.0986,16.8127,17.031,36600.0],["2011-03-01",17.1401,17.2805,16.5996,16.9426,103300.0],["2011-03-02",16.9426,17.3792,16.7919,17.1401,170900.0],["2011-03-03",17.2181,17.3636,16.9946,17.0102,164400.0],["2011-03-04",17.005,17.4831,16.9634,17.2649,76000.0],["2011-03-07",17.2441,17.665,17.2441,17.6443,204000.0],["2011-03-08",17.5559,17.6079,17.3116,17.452,250000.0],["2011-03-09",17.4831,17.6131,16.9946,17.2389,273600.0],["2011-03-10",17.1401,17.1817,16.4801,16.7348,415600.0],["2011-03-11",16.636,16.9894,16.0072,16.8127,496300.0],["2011-03-14",16.7555,16.9271,16.5633,16.6568,317900.0],["2011-03-15",16.4333,16.8699,16.293,16.5996,535600.0],["2011-03-16",16.7088,17.4364,16.5373,16.7348,474500.0],["2011-03-17",16.8907,17.348,16.8491,17.3324,236700.0],["2011-03-18",17.4104,18.4446,17.2857,18.0964,1085000.0],["2011-03-21",18.1484,18.5642,17.8521,18.4446,117300.0],["2011-03-22",18.507,18.9331,18.112,18.8396,111800.0],["2011-03-23",19.0735,19.0735,17.9041,18.1692,362400.0],["2011-03-24",18.1744,18.19,17.7742,18.06,164000.0],["2011-03-25",18.1016,18.5226,18.0912,18.3719,108300.0],["2011-03-28",18.3719,18.4082,18.086,18.2835,186900.0],["2011-03-29",18.2835,18.5538,18.1588,18.377,90900.0],["2011-03-30",18.4446,18.6733,18.2263,18.4498,171200.0],["2011-03-31",18.4186,18.8864,18.1432,18.8344,1790800.0],["2011-04-01",18.8032,19.0891,18.5538,18.7305,390000.0],["2011-04-04",18.9695,18.9747,17.4416,17.6079,687700.0],["2011-04-05",17.5715,17.743,17.1245,17.6443,263300.0],["2011-04-06",17.7014,17.9353,17.3792,17.5507,141000.0],["2011-04-07",17.5039,17.5039,17.3064,17.4624,85800.0],["2011-04-08",17.5715,17.5715,17.2337,17.4052,93000.0],["2011-04-11",17.3532,17.4468,17.0466,17.1817,87800.0],["2011-04-12",17.1297,17.2908,16.4645,17.0362,201800.0],["2011-04-13",17.0154,17.5351,17.0154,17.426,204500.0],["2011-04-14",17.2649,17.452,16.636,17.2908,288300.0],["2011-04-15",17.2493,17.5767,17.2441,17.5507,310700.0],["2011-04-18",17.452,17.5819,17.2441,17.5351,283100.0],["2011-04-19",17.5943,17.5943,17.0756,17.149,403600.0],["2011-04-20",17.1385,18.5008,17.1332,18.3383,4308100.0],["2011-04-21",18.2597,18.4431,17.893,18.1497,320600.0],["2011-04-25",18.0764,18.3174,17.6467,18.0973,293100.0],["2011-04-26",18.024,18.7103,17.7882,18.6108,384200.0],["2011-04-27",18.6422,18.8728,18.5427,18.8518,189400.0],["2011-04-28",18.7523,18.8832,18.3436,18.7313,303000.0],["2011-04-29",18.747,18.7575,18.2807,18.3488,339000.0],["2011-05-02",18.4222,18.4536,17.8406,17.9925,245400.0],["2011-05-03",17.9297,18.1759,17.7358,17.9925,227700.0],["2011-05-04",17.9925,18.0921,17.3533,17.6834,161000.0],["2011-05-05",17.6048,17.7305,17.0756,17.3376,379300.0],["2011-05-06",17.4005,17.9244,17.1542,17.7934,467100.0],["2011-05-09",17.7358,18.3436,17.61,18.2493,197300.0],["2011-05-10",18.1445,18.4222,17.5838,18.0502,336100.0],["2011-05-11",18.0187,18.0187,17.4529,17.6048,435000.0],["2011-05-12",17.5053,17.5996,17.0285,17.3743,191100.0],["2011-05-13",17.3481,17.5053,17.0913,17.369,202300.0],["2011-05-16",17.238,17.4476,16.9184,17.0285,225000.0],["2011-05-17",16.9813,17.1909,16.6512,16.7717,405900.0],["2011-05-18",16.8451,17.0599,16.7088,16.8032,208400.0],["2011-05-19",16.887,17.0756,16.8136,16.9394,242900.0],["2011-05-20",16.9289,17.1699,16.7508,16.7874,253300.0],["2011-05-23",16.6774,17.0808,16.515,16.8608,202200.0],["2011-05-24",16.9027,17.1228,16.5255,17.0075,253000.0],["2011-05-25",16.9289,17.6782,16.9289,17.3952,204700.0],["2011-05-26",17.3795,17.6677,16.8922,17.5053,158200.0],["2011-05-27",17.61,18.1235,17.5838,18.024,173200.0],["2011-05-31",18.1497,18.5846,17.9716,18.2964,1080000.0],["2011-06-01",18.2021,18.3226,17.6624,17.9139,186300.0],["2011-06-02",17.8615,17.9244,17.3219,17.3952,254000.0],["2011-06-03",17.1909,17.5524,17.128,17.3952,124200.0],["2011-06-06",17.4162,17.5105,17.0599,17.0756,159200.0],["2011-06-07",17.2171,17.2328,16.9237,16.9603,126100.0],["2011-06-08",16.9708,17.2904,16.625,17.1175,381300.0],["2011-06-09",17.1752,17.7568,17.1385,17.5996,110800.0],["2011-06-10",17.5419,17.6415,17.3533,17.4738,136500.0],["2011-06-13",17.5105,17.521,16.8451,16.887,254100.0],["2011-06-14",17.0966,17.1437,16.8608,16.9184,121300.0],["2011-06-15",16.6564,16.887,16.1535,16.3997,227300.0],["2011-06-16",16.2582,16.3788,15.9858,16.0644,227700.0],["2011-06-17",16.1692,16.2059,15.8758,16.0172,313800.0],["2011-06-20",16.1063,16.2216,15.8391,16.0906,231600.0],["2011-06-21",16.1797,16.4626,16.0539,16.2687,182100.0],["2011-06-22",16.1954,16.5412,16.0172,16.1639,215500.0],["2011-06-23",15.8967,16.4888,15.4252,16.4207,192900.0],["2011-06-24",16.3735,16.5936,16.0591,16.4993,460100.0],["2011-06-27",16.4259,16.7141,16.3735,16.5464,81800.0],["2011-06-28",16.6407,17.1752,16.5255,17.1332,218500.0],["2011-06-29",17.259,17.5524,17.0546,17.4686,124700.0],["2011-06-30",17.5262,17.7515,17.3533,17.5314,120000.0],["2011-07-01",17.4581,17.4581,16.8189,17.3062,164400.0],["2011-07-05",17.3271,17.4843,17.1332,17.2642,122200.0],["2011-07-06",17.238,17.3114,17.0389,17.2433,121800.0],["2011-07-07",17.5524,17.8144,17.5105,17.7044,103700.0],["2011-07-08",17.5524,17.9978,17.521,17.9349,228600.0],["2011-07-11",17.7882,17.9349,17.521,17.5419,145200.0],["2011-07-12",17.4633,17.6205,17.2695,17.4162,205900.0],["2011-07-13",17.3952,17.5053,17.3219,17.4162,160900.0],["2011-07-14",17.4162,17.6886,17.369,17.5262,114900.0],["2011-07-15",17.5576,17.9663,17.39,17.7829,93700.0],["2011-07-18",17.7305,17.9087,17.6048,17.8301,180800.0],["2011-07-19",17.9675,18.0415,17.55,17.9781,40400.0],["2011-07-20",17.9886,17.9886,17.6451,17.735,136400.0],["2011-07-21",17.8248,18.4431,17.7191,17.9199,148300.0],["2011-07-22",17.9464,18.311,17.7138,18.0679,143900.0],["2011-07-25",17.9569,18.3533,17.7297,17.8565,211800.0],["2011-07-26",17.809,17.8565,17.4443,17.7033,169200.0],["2011-07-27",17.6927,17.8882,17.5553,17.7297,137500.0],["2011-07-28",17.7297,18.274,17.7297,18.1577,124400.0],["2011-07-29",17.9517,18.0256,17.6716,17.8407,102300.0],["2011-08-01",18.0679,18.4484,17.6927,18.2582,175800.0],["2011-08-02",18.1313,18.1842,17.7773,17.7773,109500.0],["2011-08-03",17.8512,17.8935,17.4496,17.7033,234300.0],["2011-08-04",17.5183,17.6557,16.3874,16.5037,281700.0],["2011-08-05",16.6305,16.6833,15.7216,16.2394,316300.0],["2011-08-08",15.9858,17.7033,13.9142,14.0992,304800.0],["2011-08-09",14.3951,15.9541,13.7451,15.9171,680300.0],["2011-08-10",15.7427,16.9793,15.5313,16.0862,274600.0],["2011-08-11",16.2183,17.4972,16.0968,17.196,330200.0],["2011-08-12",17.4232,17.6029,16.4878,16.9,217800.0],["2011-08-15",17.1748,17.7984,16.9951,17.2752,293700.0],["2011-08-16",17.0691,17.1008,16.6939,16.8155,289700.0],["2011-08-17",16.9687,17.1484,16.7045,16.8683,95800.0],["2011-08-18",16.4191,16.4878,15.6212,16.0386,283000.0],["2011-08-19",15.8167,16.139,15.7216,15.9594,416200.0],["2011-08-22",16.509,16.509,15.0504,15.2407,422400.0],["2011-08-23",15.4256,15.4256,14.8285,15.3834,570400.0],["2011-08-24",15.3992,15.8431,15.2618,15.4045,364800.0],["2011-08-25",15.5472,15.5683,15.2142,15.2882,240000.0],["2011-08-26",15.2142,15.6634,15.0663,15.3886,354000.0],["2011-08-29",15.5947,15.8537,15.3358,15.5472,580100.0],["2011-08-30",15.4943,15.8114,15.4256,15.6106,815400.0],["2011-08-31",15.7586,16.1602,15.711,15.7691,456600.0],["2011-09-01",15.8325,16.2553,15.6,15.9277,304600.0],["2011-09-02",15.4468,16.1866,15.4362,16.1708,366100.0],["2011-09-06",15.6159,16.1549,15.4679,16.1443,316200.0],["2011-09-07",16.324,16.3346,16.0545,16.1708,292900.0],["2011-09-08",16.1232,16.4033,16.1232,16.2764,113300.0],["2011-09-09",16.1338,16.1338,15.8273,15.9382,177700.0],["2011-09-12",15.6951,16.1549,15.4362,16.1232,161700.0],["2011-09-13",16.2025,16.6886,16.1707,16.6516,142900.0],["2011-09-14",16.7785,16.8842,16.4878,16.6781,123000.0],["2011-09-15",16.8472,16.8895,16.5354,16.6411,75600.0],["2011-09-16",16.7679,16.789,16.1549,16.6886,367400.0],["2011-09-19",16.3927,16.9582,16.1972,16.826,225400.0],["2011-09-20",16.9634,17.196,16.583,16.6411,196300.0],["2011-09-21",16.6886,16.9899,16.1919,16.2923,225400.0],["2011-09-22",15.8537,16.2394,15.5894,15.9277,215700.0],["2011-09-23",15.8695,16.0122,15.5419,16.0069,104600.0],["2011-09-26",16.1866,16.1866,15.7744,15.9805,147100.0],["2011-09-27",16.3504,16.4191,16.0651,16.2077,157600.0],["2011-09-28",16.2712,16.3293,15.8537,16.0651,134300.0],["2011-09-29",16.2764,16.3187,15.4943,15.9752,220800.0],["2011-09-30",15.7533,15.9277,15.674,15.7216,211400.0],["2011-10-03",15.6899,15.8854,14.839,14.8549,172300.0],["2011-10-04",14.7386,15.2882,14.1415,15.2354,237400.0],["2011-10-05",15.3094,15.7427,15.024,15.711,84500.0],["2011-10-06",15.7268,15.8537,15.5155,15.785,264100.0],["2011-10-07",15.8114,16.2447,15.7321,15.8907,249600.0],["2011-10-10",16.213,16.5671,16.1549,16.5459,134500.0],["2011-10-11",16.4667,17.1061,16.3346,16.6411,184700.0],["2011-10-12",16.8419,17.0163,16.7362,16.974,167600.0],["2011-10-13",16.8313,16.9106,16.6252,16.7362,115800.0],["2011-10-14",16.9264,17.0374,16.7626,17.011,202300.0],["2011-10-17",16.9846,17.3228,16.937,16.9951,277700.0],["2011-10-18",17.0956,17.439,16.863,17.2435,304100.0],["2011-10-19",17.3065,18.0,17.1998,17.6266,192600.0],["2011-10-20",17.7599,17.7599,17.1091,17.3278,290800.0],["2011-10-21",17.6319,17.6319,17.3331,17.5519,223100.0],["2011-10-24",17.6639,17.808,17.5359,17.6159,201600.0],["2011-10-25",17.5839,17.6479,17.2798,17.3598,186900.0],["2011-10-26",17.6212,17.7653,17.2264,17.4719,135300.0],["2011-10-27",18.0,19.6165,17.7653,18.3575,320100.0],["2011-10-28",18.3148,18.3628,18.0747,18.1814,103300.0],["2011-10-31",18.0427,18.1334,17.7333,18.0,98100.0],["2011-11-01",17.5199,17.8026,17.3812,17.7333,135700.0],["2011-11-02",18.0213,18.1707,17.6266,17.7599,163200.0],["2011-11-03",17.9947,18.2614,17.7279,18.128,119500.0],["2011-11-04",18.1014,18.3041,17.7439,18.2507,83900.0],["2011-11-07",18.4055,18.4055,17.8026,18.2774,133500.0],["2011-11-08",18.4055,18.6402,18.0107,18.5868,228500.0],["2011-11-09",18.2241,18.2241,17.5625,17.6532,146700.0],["2011-11-10",17.904,18.2347,17.5679,18.2187,148300.0],["2011-11-11",18.4108,18.6455,17.9947,18.0854,112000.0],["2011-11-14",18.0107,18.3734,17.8773,18.2027,97000.0],["2011-11-15",18.1707,18.2828,18.016,18.2774,174800.0],["2011-11-16",18.2081,18.4748,18.0854,18.1387,109400.0],["2011-11-17",18.1867,18.1867,17.5786,17.904,117500.0],["2011-11-18",17.9146,18.1494,17.7386,17.7866,214300.0],["2011-11-21",17.6106,17.7012,17.2531,17.6106,210600.0],["2011-11-22",17.6479,17.888,17.5465,17.6959,165800.0],["2011-11-23",17.5732,17.6106,17.3438,17.5039,149900.0],["2011-11-25",17.4505,17.936,17.4505,17.4825,37100.0],["2011-11-28",17.8666,17.92,17.4505,17.7653,212100.0],["2011-11-29",17.8613,17.9627,17.6052,17.8026,217900.0],["2011-11-30",18.2507,18.4855,18.2027,18.4428,274500.0],["2011-12-01",18.5015,18.9016,18.3361,18.7949,214400.0],["2011-12-02",19.3337,20.1233,19.2697,19.9366,1310800.0],["2011-12-05",20.2407,20.7208,20.0219,20.3901,557100.0],["2011-12-06",20.4914,20.6515,20.39,20.4914,210300.0],["2011-12-07",20.4861,20.7315,20.23,20.5874,165700.0],["2011-12-08",20.4701,20.4701,19.9152,20.0059,183600.0],["2011-12-09",20.118,20.7422,20.118,20.6248,214700.0],["2011-12-12",20.4914,20.5874,20.0486,20.5661,132500.0],["2011-12-13",20.6888,21.4944,20.5554,20.6461,307700.0],["2011-12-14",20.5821,20.5821,19.9793,20.246,208500.0],["2011-12-15",20.4541,20.5928,19.8726,20.15,280200.0],["2011-12-16",20.31,21.0356,20.2994,20.9982,538200.0],["2011-12-19",20.9022,20.9769,20.3634,20.5768,277800.0],["2011-12-20",20.8649,21.3077,20.6568,20.8115,276400.0],["2011-12-21",20.8115,21.4517,20.6408,21.3503,195400.0],["2011-12-22",21.4944,21.7345,21.0623,21.0676,149400.0],["2011-12-23",21.1689,21.3983,20.9876,21.393,144900.0],["2011-12-27",21.4304,21.9265,21.3397,21.8998,112100.0],["2011-12-28",21.9372,21.9372,21.3503,21.377,85900.0],["2011-12-29",21.5477,21.9372,21.329,21.6171,160100.0],["2011-12-30",21.6651,21.8518,21.4784,21.7078,118600.0],["2012-01-03",22.0332,22.2733,21.6971,21.9478,237800.0],["2012-01-04",21.8945,21.9105,21.3663,21.8732,248100.0],["2012-01-05",21.8305,22.0119,21.6704,21.9372,260100.0],["2012-01-06",22.0385,22.0385,21.7024,21.7611,270100.0],["2012-01-09",21.5637,21.5637,20.6461,21.217,431700.0],["2012-01-10",21.3557,21.5957,21.1209,21.3237,344700.0],["2012-01-11",21.3717,21.3877,21.0036,21.2276,180400.0],["2012-01-12",21.233,21.4837,21.0196,21.1369,168800.0],["2012-01-13",20.9876,21.7238,20.9876,21.5957,178700.0],["2012-01-17",21.7931,22.2359,21.6491,22.0172,267500.0],["2012-01-18",21.9799,22.4653,21.9212,22.396,209800.0],["2012-01-19",22.4153,22.652,22.3185,22.3992,31000.0],["2012-01-20",22.4207,22.4637,22.1357,22.2486,56300.0],["2012-01-23",22.3078,22.4691,22.1357,22.1733,71800.0],["2012-01-24",22.1626,22.211,21.8453,21.9421,122000.0],["2012-01-25",21.9044,22.2164,21.6947,22.0819,147700.0],["2012-01-26",22.2916,22.3454,21.9528,22.2648,127200.0],["2012-01-27",22.3078,22.8779,22.1841,22.2217,192300.0],["2012-01-30",22.0765,22.4207,21.9367,22.1841,184800.0],["2012-01-31",22.3777,22.4153,22.0765,22.2863,214200.0],["2012-02-01",22.34,22.8133,22.3239,22.7757,184300.0],["2012-02-02",22.8456,23.1467,22.6735,23.0607,270300.0],["2012-02-03",23.3188,23.4479,23.1252,23.4425,174700.0],["2012-02-06",23.3672,23.5071,23.2704,23.3834,82600.0],["2012-02-07",23.3941,23.6577,23.2812,23.5608,261800.0],["2012-02-08",23.6146,23.7491,23.3511,23.5232,76300.0],["2012-02-09",23.6576,23.7598,23.3565,23.4049,107200.0],["2012-02-10",23.179,23.2812,23.1252,23.2489,102200.0],["2012-02-13",23.3457,23.3457,22.7057,23.2489,119000.0],["2012-02-14",22.6735,23.3511,22.2701,23.2328,138800.0],["2012-02-15",23.3403,23.3403,22.5713,22.9854,190300.0],["2012-02-16",22.9747,23.3834,22.9747,23.2328,152000.0],["2012-02-17",23.3941,23.5985,23.2167,23.3888,107800.0],["2012-02-21",23.4587,23.9803,23.3457,23.6308,117000.0],["2012-02-22",23.5608,23.6953,23.2167,23.6469,135200.0],["2012-02-23",23.8244,24.6096,23.8244,24.1202,242100.0],["2012-02-24",24.1739,24.8462,24.1202,24.7117,242400.0],["2012-02-27",24.6311,25.9648,24.6311,25.228,484300.0],["2012-02-28",25.2226,25.3732,24.3191,24.6095,351900.0],["2012-02-29",24.3138,24.4697,23.5716,23.8943,585800.0],["2012-03-01",23.9319,24.1954,23.5555,23.8674,394200.0],["2012-03-02",23.8781,23.9212,23.6469,23.7706,197500.0],["2012-03-05",23.7706,24.0933,23.6899,24.0825,293900.0],["2012-03-06",23.7491,23.9212,23.6308,23.776,368500.0],["2012-03-07",23.6308,24.2331,23.4963,24.1363,236200.0],["2012-03-08",24.1363,24.3675,24.0072,24.0825,170900.0],["2012-03-09",24.1632,24.2331,23.9481,24.0986,215800.0],["2012-03-12",24.0933,24.2277,23.8512,24.2223,168300.0],["2012-03-13",24.3299,24.5934,23.8082,24.5827,203800.0],["2012-03-14",24.6095,24.6095,23.7921,23.8674,220700.0],["2012-03-15",23.8351,24.1363,23.5393,24.0825,237600.0],["2012-03-16",24.104,24.4536,23.9588,24.0986,274900.0],["2012-03-19",24.3568,25.0774,24.2008,24.8247,240000.0],["2012-03-20",24.6472,24.7494,23.8566,24.3998,273300.0],["2012-03-21",24.3998,24.5934,24.1847,24.4213,122500.0],["2012-03-22",24.2331,24.2653,23.8351,24.1148,144400.0],["2012-03-23",24.1685,24.4858,23.9481,24.4213,131200.0],["2012-03-26",24.5396,24.7601,24.3837,24.5827,223400.0],["2012-03-27",24.5988,24.8784,24.3353,24.4643,175000.0],["2012-03-28",24.4321,24.5181,23.819,24.1148,157100.0],["2012-03-29",23.948,24.1524,23.6092,24.0556,177500.0],["2012-03-30",24.1954,24.5773,24.0395,24.4428,95400.0],["2012-04-02",24.4321,24.6956,24.2008,24.4321,196800.0],["2012-04-03",24.3568,24.5558,24.1685,24.5127,133400.0],["2012-04-04",24.3299,24.4859,24.2492,24.4643,286300.0],["2012-04-05",24.3299,24.7332,24.3299,24.6848,130300.0],["2012-04-09",24.2492,24.3837,23.9427,24.2331,98100.0],["2012-04-10",24.1524,24.2008,23.3941,23.663,223200.0],["2012-04-11",23.8029,24.0287,23.6469,24.0287,130500.0],["2012-04-12",24.2546,24.6579,24.1148,24.3245,151100.0],["2012-04-13",24.2976,24.2976,24.0664,24.2008,77300.0],["2012-04-16",24.389,24.4374,24.1847,24.2223,119300.0],["2012-04-17",24.3299,24.5719,24.3084,24.3191,159200.0],["2012-04-18",24.303,24.5719,24.1417,24.4106,215200.0],["2012-04-19",24.3699,25.0259,24.294,24.9283,75000.0],["2012-04-20",25.2102,25.3349,25.0205,25.0476,229400.0],["2012-04-23",24.8036,25.5626,24.4946,25.4108,276800.0],["2012-04-24",25.4,25.8608,25.3078,25.6006,195900.0],["2012-04-25",25.7687,25.9205,25.4488,25.6385,136600.0],["2012-04-26",25.5247,25.8554,25.5247,25.7578,125100.0],["2012-04-27",25.8608,26.0668,25.8229,25.8446,198000.0],["2012-04-30",25.85,26.0939,25.8174,26.0723,141400.0],["2012-05-01",26.468,26.7771,26.094,26.2837,272000.0],["2012-05-02",26.1265,26.6903,26.0126,26.6795,215000.0],["2012-05-03",26.7445,27.059,26.1319,26.1861,355100.0],["2012-05-04",26.4247,26.8096,25.7687,26.1915,277800.0],["2012-05-07",26.1915,26.3054,25.503,26.1807,195100.0],["2012-05-08",26.0614,26.4247,25.85,26.3542,127800.0],["2012-05-09",26.0126,26.0885,25.6765,25.9801,284500.0],["2012-05-10",26.018,26.3596,25.9096,26.1698,184000.0],["2012-05-11",26.0831,26.1319,25.8066,25.9801,168400.0],["2012-05-14",25.7632,25.8608,24.9717,25.0693,181000.0],["2012-05-15",24.8253,24.95,23.8982,24.3699,577300.0],["2012-05-16",24.3157,25.0747,24.1422,24.5759,294000.0],["2012-05-17",24.5542,24.8145,23.985,24.0229,207800.0],["2012-05-18",23.9796,24.2832,23.5133,23.5784,251000.0],["2012-05-21",23.6,24.1205,23.5025,23.8494,278100.0],["2012-05-22",23.7139,24.2723,23.6922,23.8277,289900.0],["2012-05-23",23.7302,23.9741,23.3127,23.8548,260700.0],["2012-05-24",23.844,23.9579,23.1121,23.638,208000.0],["2012-05-25",23.6217,24.1801,23.5024,23.9253,304100.0],["2012-05-29",24.1151,24.8524,24.0826,24.8036,279300.0],["2012-05-30",24.5597,24.8362,24.3157,24.4079,316400.0],["2012-05-31",24.4566,24.4892,23.7735,24.0392,449600.0],["2012-06-01",23.6217,23.6543,23.0308,23.0579,282800.0],["2012-06-04",23.1826,23.2802,22.2338,22.5266,549700.0],["2012-06-05",22.3856,23.1934,22.0278,23.0742,673700.0],["2012-06-06",23.3235,23.9416,23.1392,23.9145,333500.0],["2012-06-07",24.2018,24.2073,23.8332,23.8928,174200.0],["2012-06-08",23.7247,23.8874,23.4591,23.5567,219500.0],["2012-06-11",23.7247,23.8386,23.3398,23.3452,345000.0],["2012-06-12",23.4699,23.5892,23.2476,23.4916,358000.0],["2012-06-13",23.5241,23.6272,23.2964,23.394,253800.0],["2012-06-14",23.3073,23.6543,23.3073,23.4753,318100.0],["2012-06-15",23.4753,23.5946,22.5754,23.1121,566400.0],["2012-06-18",22.9603,23.7518,22.8952,23.4049,346600.0],["2012-06-19",23.5404,24.2832,23.4428,24.153,297300.0],["2012-06-20",24.0934,24.5109,23.8711,23.9524,211000.0],["2012-06-21",23.947,23.947,22.5103,22.944,357600.0],["2012-06-22",23.0254,23.047,22.2718,22.7001,1963600.0],["2012-06-25",22.3585,22.429,21.6266,21.979,267400.0],["2012-06-26",21.979,22.4995,21.8922,22.429,292400.0],["2012-06-27",22.4019,22.9711,22.4019,22.9603,199700.0],["2012-06-28",22.7163,22.9278,22.3639,22.7705,179100.0],["2012-06-29",23.2314,23.2964,23.0416,23.15,253800.0],["2012-07-02",23.0796,23.0904,22.673,22.8952,280900.0],["2012-07-03",22.9711,23.3398,22.9169,23.2585,287200.0],["2012-07-05",23.2314,23.497,22.9386,23.3073,308700.0],["2012-07-06",23.1284,23.188,22.9223,22.9711,246600.0],["2012-07-09",22.9169,24.2235,22.8248,23.1555,293400.0],["2012-07-10",23.1446,23.226,22.4778,23.0037,318400.0],["2012-07-11",23.0362,23.2531,22.8193,23.1717,373500.0],["2012-07-12",22.9982,23.7735,22.9495,23.3452,477500.0],["2012-07-13",23.3832,24.4512,23.3506,24.397,401500.0],["2012-07-16",24.256,24.7982,24.2398,24.7928,251800.0],["2012-07-17",24.9988,25.0476,24.5651,24.8307,521300.0],["2012-07-18",24.8036,24.9554,24.5976,24.6681,167000.0],["2012-07-19",24.6757,24.8343,24.5281,24.6757,47200.0],["2012-07-20",24.5773,24.8179,24.4734,24.5172,279400.0],["2012-07-23",24.271,24.4132,24.0359,24.0578,131300.0],["2012-07-24",24.1999,24.2054,23.7296,23.9702,169200.0],["2012-07-25",24.0851,24.1015,23.7624,23.9976,148100.0],["2012-07-26",24.3312,24.3531,23.7515,23.9867,211300.0],["2012-07-27",24.096,24.5007,23.9265,24.3421,165200.0],["2012-07-30",24.3312,24.364,24.0304,24.1726,219200.0],["2012-07-31",24.1726,24.457,23.9101,24.0906,157300.0],["2012-08-01",24.2218,24.6484,23.9812,24.2054,290000.0],["2012-08-02",24.0195,24.3421,23.7132,23.9812,204600.0],["2012-08-03",24.4023,24.4515,24.0578,24.0687,240900.0],["2012-08-06",24.0359,25.9391,23.2866,24.3585,155100.0],["2012-08-07",24.4351,24.7086,24.3367,24.364,293900.0],["2012-08-08",24.2054,24.5336,24.0851,24.3312,211200.0],["2012-08-09",24.3968,24.6812,24.1835,24.4461,188000.0],["2012-08-10",23.9867,24.3968,23.7296,24.2054,338900.0],["2012-08-13",24.0742,24.2874,23.6531,23.7734,324900.0],["2012-08-14",23.9156,23.9374,23.5546,23.6093,217000.0],["2012-08-15",23.6585,23.8007,23.2538,23.7788,305100.0],["2012-08-16",23.6695,24.2437,23.3523,24.1726,307200.0],["2012-08-17",24.1343,24.2218,23.9101,24.1507,333300.0],["2012-08-20",24.1015,24.2656,23.9429,24.1617,185300.0],["2012-08-21",24.1617,24.3093,24.0851,24.1617,179500.0],["2012-08-22",24.2164,24.539,23.932,24.4789,278600.0],["2012-08-23",24.2929,24.446,24.1617,24.3968,229200.0],["2012-08-24",24.2656,24.5554,24.1289,24.4953,235300.0],["2012-08-27",24.5062,24.8945,24.4078,24.8179,260500.0],["2012-08-28",24.8234,24.9547,24.6156,24.8781,155600.0],["2012-08-29",24.8617,24.9929,24.7578,24.8836,186700.0],["2012-08-30",24.7632,24.9437,24.6593,24.6757,151200.0],["2012-08-31",24.8672,24.8781,24.5062,24.7578,160600.0],["2012-09-04",24.7797,24.889,24.5773,24.889,176500.0],["2012-09-05",24.7742,24.9547,24.6757,24.8398,178100.0],["2012-09-06",25.0312,25.2609,24.9492,25.2555,197300.0],["2012-09-07",25.2664,25.5617,25.1844,25.5617,216900.0],["2012-09-10",25.4469,25.7969,25.4469,25.6219,189500.0],["2012-09-11",25.7422,25.9719,25.6492,25.9336,269800.0],["2012-09-12",26.0102,26.1305,25.8516,26.0703,210400.0],["2012-09-13",26.032,26.5844,25.9391,26.4367,315900.0],["2012-09-14",26.6008,27.0438,26.4422,26.8906,291500.0],["2012-09-17",26.8797,27.0493,26.6664,26.8524,124200.0],["2012-09-18",26.7867,27.0602,26.6063,27.0164,118900.0],["2012-09-19",27.0164,27.5032,26.8797,27.35,265900.0],["2012-09-20",27.2243,27.4868,26.8797,27.3446,177900.0],["2012-09-21",27.6016,28.0555,27.525,27.7876,324500.0],["2012-09-24",27.6782,27.793,27.4868,27.6235,99100.0],["2012-09-25",27.5961,27.8696,27.4102,27.4594,274600.0],["2012-09-26",27.4868,27.8532,27.2571,27.7821,289200.0],["2012-09-27",27.9571,28.1266,27.5086,27.7383,252800.0],["2012-09-28",27.6344,27.8805,27.5032,27.5305,227300.0],["2012-10-01",27.618,27.9407,27.4977,27.9407,232900.0],["2012-10-02",28.0446,28.1594,27.4375,27.6672,205500.0],["2012-10-03",27.7821,28.0173,27.6563,27.8751,264300.0],["2012-10-04",28.0172,28.0883,27.6946,27.8422,134900.0],["2012-10-05",27.8696,28.0118,27.5907,27.6618,138200.0],["2012-10-08",27.5962,27.7438,27.2735,27.3774,131200.0],["2012-10-09",27.4704,27.804,27.3336,27.5688,144200.0],["2012-10-10",27.6016,27.9571,27.6016,27.7055,132800.0],["2012-10-11",27.7547,27.8477,27.5907,27.6016,140800.0],["2012-10-12",27.5633,27.7274,27.279,27.3555,114400.0],["2012-10-15",27.3446,27.443,27.1039,27.3118,204000.0],["2012-10-16",27.3883,28.4274,27.3883,28.0555,281900.0],["2012-10-17",28.0282,28.4329,28.0118,28.3399,151200.0],["2012-10-18",28.314,28.4739,27.7681,27.9335,228300.0],["2012-10-19",27.8563,27.9997,27.2388,27.338,210400.0],["2012-10-22",27.4318,27.4759,26.8032,26.9686,340100.0],["2012-10-23",26.4448,27.5145,26.4448,27.2774,297500.0],["2012-10-24",27.4924,28.0162,27.3546,27.6799,285500.0],["2012-10-25",27.8839,28.3361,27.8343,28.1927,367600.0],["2012-10-26",28.3416,28.4298,27.9721,28.1927,207000.0],["2012-10-31",28.1265,28.2203,27.9005,28.0824,171900.0],["2012-11-01",28.2754,28.2754,27.8674,28.121,157900.0],["2012-11-02",28.2864,28.3691,27.3932,27.4483,201100.0],["2012-11-05",27.5365,27.713,27.4318,27.6689,188100.0],["2012-11-06",27.5696,28.2313,27.2333,28.0714,285000.0],["2012-11-07",27.5696,27.5696,26.8473,27.2664,311100.0],["2012-11-08",27.2388,27.2664,26.9135,26.9631,218300.0],["2012-11-09",26.7701,26.9079,26.2738,26.3345,250400.0],["2012-11-12",26.2573,26.2573,25.2372,25.4357,518300.0],["2012-11-13",25.3971,26.0312,25.2317,25.9926,332600.0],["2012-11-14",25.9651,26.3896,25.3585,25.4578,330000.0],["2012-11-15",25.4798,25.7335,25.2207,25.5956,411800.0],["2012-11-16",25.6673,26.9024,25.6397,26.8142,586200.0],["2012-11-19",27.0182,27.7902,26.941,27.4869,359100.0],["2012-11-20",27.6689,27.8729,27.2994,27.4924,143400.0],["2012-11-21",27.4373,27.7516,27.0237,27.6192,219500.0],["2012-11-23",27.6192,27.8288,27.4318,27.7957,86600.0],["2012-11-26",27.6964,27.906,27.4869,27.6523,205400.0],["2012-11-27",27.5586,27.6689,27.2939,27.2994,195700.0],["2012-11-28",27.2553,27.5035,26.9465,27.3877,202100.0],["2012-11-29",27.4649,27.6744,27.3435,27.6192,123600.0],["2012-11-30",27.6964,27.7791,27.4704,27.6192,228300.0],["2012-12-03",27.713,27.8674,27.3877,27.5255,112600.0],["2012-12-04",27.4704,27.5476,27.2498,27.531,304900.0],["2012-12-05",27.5696,27.6027,27.1726,27.2719,132500.0],["2012-12-06",27.2002,27.305,26.8087,26.8859,144700.0],["2012-12-07",26.9796,27.0513,26.2242,26.34,242300.0],["2012-12-10",26.3841,26.6157,26.2187,26.4007,121700.0],["2012-12-11",26.5716,26.6102,26.1305,26.5385,221500.0],["2012-12-12",26.555,26.941,26.3896,26.7921,238600.0],["2012-12-13",26.7922,26.93,26.5716,26.7205,215700.0],["2012-12-14",26.6323,27.0568,26.5716,26.726,249400.0],["2012-12-17",27.1064,27.4869,27.0403,27.3546,303800.0],["2012-12-18",27.3656,28.0273,27.3546,27.939,340400.0],["2012-12-19",27.9005,27.9335,27.6082,27.7626,198400.0],["2012-12-20",27.8453,28.3306,27.7681,28.1376,305500.0],["2012-12-21",28.0934,28.496,27.7295,28.4132,595300.0],["2012-12-24",28.4298,28.6062,28.2037,28.3967,180100.0],["2012-12-26",28.3691,28.4684,27.7791,27.9446,271700.0],["2012-12-27",28.0438,28.2589,27.9832,28.1155,237500.0],["2012-12-28",28.0548,28.5952,28.0107,28.4243,226800.0],["2012-12-31",28.6062,29.4333,28.518,29.1356,353400.0],["2013-01-02",30.1501,31.2143,29.9461,30.3872,587400.0],["2013-01-03",30.6078,31.6444,30.3928,30.4534,474000.0],["2013-01-04",30.6188,31.4955,30.5141,30.5141,489700.0],["2013-01-07",30.5361,31.3136,30.5361,30.9883,462900.0],["2013-01-08",31.0765,31.5176,31.0103,31.3466,372100.0],["2013-01-09",31.4183,32.0966,31.3742,31.9477,362000.0],["2013-01-10",32.1352,32.4384,31.7602,31.9642,363800.0],["2013-01-11",31.8098,31.8098,31.2143,31.2474,423300.0],["2013-01-14",31.275,31.4238,31.0048,31.1978,336600.0],["2013-01-15",31.104,31.7712,31.104,31.6609,266700.0],["2013-01-16",31.7437,32.3833,31.683,32.2509,249900.0],["2013-01-17",32.5377,32.6921,32.262,32.4329,254100.0],["2013-01-18",32.4494,32.6535,32.4219,32.6424,225300.0],["2013-01-22",32.5487,33.078,32.5432,32.9733,290100.0],["2013-01-23",33.0835,33.1607,32.6424,32.8189,386800.0],["2013-01-24",32.9734,33.2345,32.6455,32.7678,361800.0],["2013-01-25",32.9733,33.1734,32.7288,32.9511,261700.0],["2013-01-28",32.9622,33.5401,32.9622,33.3679,235600.0],["2013-01-29",33.4235,33.8069,33.1956,33.7902,194000.0],["2013-01-30",33.7013,33.8569,33.429,33.5401,207600.0],["2013-01-31",33.5512,33.8235,33.4345,33.5401,259800.0],["2013-02-01",33.7457,33.9902,33.579,33.7013,319400.0],["2013-02-04",33.6846,33.868,33.4623,33.529,205800.0],["2013-02-05",33.6124,33.9291,33.5624,33.6013,241600.0],["2013-02-06",33.479,33.7624,33.4234,33.7624,249300.0],["2013-02-07",33.7846,33.9847,33.4735,33.6735,252900.0],["2013-02-08",33.7346,34.0902,33.6068,33.8458,251200.0],["2013-02-11",33.8846,34.0069,33.4901,33.8235,286800.0],["2013-02-12",33.9069,34.4236,33.768,34.0569,283500.0],["2013-02-13",34.1069,34.5737,33.9402,34.1347,231000.0],["2013-02-14",34.1069,34.7515,34.1069,34.4903,250100.0],["2013-02-15",34.6959,35.0293,34.5737,34.8682,435100.0],["2013-02-19",34.8626,35.5016,34.5903,35.435,428000.0],["2013-02-20",35.2905,35.2905,34.5181,34.5626,489600.0],["2013-02-21",34.3903,34.3903,33.4346,33.8346,393600.0],["2013-02-22",34.0402,34.1069,33.7013,33.9124,292200.0],["2013-02-25",34.018,34.2792,33.379,33.4012,512400.0],["2013-02-26",33.3401,33.3679,32.5344,32.9456,657700.0],["2013-02-27",32.7678,33.7902,32.7122,33.4957,644400.0],["2013-02-28",33.4512,34.2514,33.4123,33.8958,380900.0],["2013-03-01",33.718,34.0847,33.429,33.9235,289300.0],["2013-03-04",33.868,34.1347,33.6957,34.1069,225400.0],["2013-03-05",34.1236,34.2625,33.6457,34.0902,399800.0],["2013-03-06",34.0625,34.0625,33.579,34.0291,198900.0],["2013-03-07",33.9291,34.1069,33.5624,33.868,183200.0],["2013-03-08",33.9291,34.1514,33.7068,34.1236,201800.0],["2013-03-11",34.1403,34.6126,34.068,34.5681,256000.0],["2013-03-12",34.5014,34.6626,34.1069,34.1458,165400.0],["2013-03-13",34.1291,34.3347,33.8069,33.8402,244500.0],["2013-03-14",33.9291,34.357,33.9069,34.3125,212900.0],["2013-03-15",34.3736,34.4625,34.1458,34.3903,294700.0],["2013-03-18",34.0347,34.8737,33.9958,34.7126,306800.0],["2013-03-19",34.7959,34.8682,34.1569,34.5792,182100.0],["2013-03-20",34.707,35.4961,34.6848,35.4461,307900.0],["2013-03-21",35.2794,35.8295,35.2349,35.3905,378900.0],["2013-03-22",35.3905,36.3963,34.4681,36.3796,503800.0],["2013-03-25",36.5852,36.8519,36.1573,36.2296,250300.0],["2013-03-26",36.4352,37.1575,36.2962,37.0964,312200.0],["2013-03-27",36.8686,37.3965,36.8464,37.3909,374900.0],["2013-03-28",37.5632,38.0188,37.202,37.7632,265000.0],["2013-04-01",37.8966,37.9521,37.3798,37.7743,410500.0],["2013-04-02",38.0188,38.4522,37.8299,38.1744,272300.0],["2013-04-03",38.23,38.3411,36.9075,37.3576,496000.0],["2013-04-04",37.3576,37.5465,37.0408,37.3687,200700.0],["2013-04-05",36.8353,37.4687,36.3963,37.3354,170000.0],["2013-04-08",37.402,38.2689,37.402,38.1855,255800.0],["2013-04-09",38.2244,38.4578,38.0355,38.1022,207100.0],["2013-04-10",37.3409,37.9355,37.2631,37.8021,350800.0],["2013-04-11",37.641,38.1411,37.6021,37.9355,159600.0],["2013-04-12",37.9133,37.9188,37.5021,37.8132,164300.0],["2013-04-15",37.6243,37.6687,36.4296,36.4574,268800.0],["2013-04-16",36.7019,37.3687,36.4018,37.1631,256100.0],["2013-04-17",36.9742,37.0019,35.8517,36.6074,296100.0],["2013-04-18",36.5963,36.9353,36.224,36.7186,200600.0],["2013-04-19",36.7686,37.5576,36.7297,37.4909,156800.0],["2013-04-22",37.5354,37.7077,37.1242,37.591,91500.0],["2013-04-23",37.7188,38.0855,37.6076,37.8577,197800.0],["2013-04-24",37.8577,38.0966,37.3465,37.5354,250400.0],["2013-04-25",37.7733,37.7733,36.9448,37.0064,218900.0],["2013-04-26",37.0064,37.0904,36.3459,36.7881,215200.0],["2013-04-29",36.928,37.5158,36.928,37.2975,143900.0],["2013-04-30",37.3927,37.4822,36.7097,36.8105,249500.0],["2013-05-01",36.7769,36.8049,35.8813,36.038,340600.0],["2013-05-02",36.1052,37.1911,36.0772,36.7881,333200.0],["2013-05-03",37.3535,37.8237,36.5922,37.6557,199600.0],["2013-05-06",37.8293,38.2043,37.5942,38.0308,133300.0],["2013-05-07",38.1092,38.6577,37.9188,38.1315,161700.0],["2013-05-08",38.0868,38.6073,38.0308,38.473,205700.0],["2013-05-09",38.5122,38.8368,38.2435,38.4058,179900.0],["2013-05-10",38.5458,38.8648,38.4562,38.7305,89000.0],["2013-05-13",38.5682,38.5849,38.1259,38.1707,139800.0],["2013-05-14",38.0084,38.1427,37.2807,38.1315,315400.0],["2013-05-15",38.0812,38.417,38.0196,38.2715,191000.0],["2013-05-16",38.1651,38.4058,37.8125,37.9524,172900.0],["2013-05-17",37.958,38.2659,37.7341,37.9636,357100.0],["2013-05-20",37.7677,38.1483,37.5718,37.9076,439700.0],["2013-05-21",37.8461,38.3443,37.7733,38.014,377600.0],["2013-05-22",38.0252,38.3387,37.2695,37.555,343500.0],["2013-05-23",37.0792,37.9356,36.9728,37.9076,144900.0],["2013-05-24",37.7453,37.7565,37.4094,37.6334,97700.0],["2013-05-28",38.0084,38.3555,37.7677,37.8685,186200.0],["2013-05-29",37.2919,37.6949,36.8609,37.4095,399600.0],["2013-05-30",37.4262,37.443,36.3067,36.7937,339000.0],["2013-05-31",36.5362,36.7825,36.0492,36.0604,197300.0],["2013-06-03",36.15,36.3739,35.4391,35.8085,445400.0],["2013-06-04",35.7469,35.982,35.5118,35.6798,190100.0],["2013-06-05",35.5398,35.7693,35.2152,35.3999,194200.0],["2013-06-06",35.2991,36.15,35.12,36.0212,205700.0],["2013-06-07",36.0716,36.7041,36.0324,36.6202,124900.0],["2013-06-10",36.7993,37.5494,36.2731,37.2359,243700.0],["2013-06-11",36.7657,37.04,36.3739,36.6761,187100.0],["2013-06-12",36.9672,36.9728,36.3179,36.3963,103700.0],["2013-06-13",36.4131,36.9784,36.3235,36.9224,163600.0],["2013-06-14",36.7881,37.3703,36.6538,37.0456,183700.0],["2013-06-17",37.3199,37.8405,37.2695,37.6221,348500.0],["2013-06-18",37.6557,37.7677,37.4094,37.4822,203600.0],["2013-06-19",37.3758,37.6221,36.8553,36.8665,205700.0],["2013-06-20",36.3907,36.5026,35.1312,35.1592,530800.0],["2013-06-21",35.2319,35.4726,34.1404,34.5266,652600.0],["2013-06-24",34.3195,34.9409,33.5918,34.7058,248300.0],["2013-06-25",35.0472,35.7189,34.7169,35.495,253000.0],["2013-06-26",35.8533,36.0436,35.5174,35.8757,229200.0],["2013-06-27",36.0716,36.3123,35.982,36.2003,165800.0],["2013-06-28",36.1332,36.6426,35.8085,36.01,468300.0],["2013-07-01",36.1723,37.2751,36.0492,37.2471,236100.0],["2013-07-02",37.1855,37.7621,36.9504,37.1799,402300.0],["2013-07-03",36.9448,36.9896,36.7041,36.9784,124000.0],["2013-07-05",37.2919,37.5438,36.7937,37.5326,129000.0],["2013-07-08",37.7117,38.0084,37.4654,38.0084,187600.0],["2013-07-09",38.0644,38.3443,37.4878,38.3387,239100.0],["2013-07-10",38.1819,38.389,37.8405,38.0084,194100.0],["2013-07-11",38.473,38.4842,37.902,38.2771,189500.0],["2013-07-12",38.1371,38.4954,38.042,38.3331,144700.0],["2013-07-15",38.2883,38.7361,38.042,38.3387,200300.0],["2013-07-16",38.3163,38.4898,37.2751,37.6613,303100.0],["2013-07-17",37.8013,38.1875,37.6725,38.0084,248700.0],["2013-07-18",38.0812,38.473,37.8013,37.902,132100.0],["2013-07-19",37.8797,38.2883,37.8069,38.1427,143700.0],["2013-07-22",38.1036,38.7193,37.9636,38.6073,127700.0],["2013-07-23",38.7921,39.044,38.445,38.6801,181300.0],["2013-07-24",38.6521,38.6521,38.0252,38.3443,254400.0],["2013-07-25",38.3059,38.887,38.2721,38.8475,295400.0],["2013-07-26",38.6726,38.87,38.4582,38.7008,206100.0],["2013-07-29",38.7121,38.9265,38.3962,38.5654,162200.0],["2013-07-30",38.6839,38.7685,38.3172,38.5203,144000.0],["2013-07-31",38.588,38.8701,38.3003,38.4582,189000.0],["2013-08-01",38.9265,39.4737,38.2325,39.2367,261500.0],["2013-08-02",39.2311,39.4286,38.6839,38.9942,178300.0],["2013-08-05",39.0337,39.2311,38.3341,38.4751,312900.0],["2013-08-06",38.4356,38.7854,38.2213,38.7854,163800.0],["2013-08-07",38.7403,38.8023,38.1592,38.21,156100.0],["2013-08-08",38.3905,38.8306,37.7022,37.7192,192600.0],["2013-08-09",37.7982,38.2269,37.4709,37.9843,192600.0],["2013-08-12",37.832,38.0351,37.6345,37.9448,106900.0],["2013-08-13",37.8997,38.0182,37.4032,37.8433,143200.0],["2013-08-14",37.9053,38.0238,37.5386,37.7587,106400.0],["2013-08-15",37.5386,37.9392,37.4032,37.7587,156200.0],["2013-08-16",37.6402,37.7248,37.1437,37.4653,157700.0],["2013-08-19",37.4315,37.454,36.9858,37.3186,292000.0],["2013-08-20",37.3468,37.7135,36.9914,37.7023,143900.0],["2013-08-21",37.6402,37.9054,37.4822,37.5612,91600.0],["2013-08-22",37.7192,37.8602,37.375,37.8094,105600.0],["2013-08-23",37.9787,38.1367,37.5556,38.0915,153700.0],["2013-08-26",38.1536,38.9434,37.8038,38.1197,194900.0],["2013-08-27",37.9843,38.4751,37.691,38.3792,220300.0],["2013-08-28",38.4977,39.4793,38.1084,39.2311,174100.0],["2013-08-29",38.9434,39.3665,38.9265,39.2085,139700.0],["2013-08-30",39.3045,39.3045,38.3736,38.4131,154400.0],["2013-09-03",38.8193,39.0224,38.3115,38.7516,202000.0],["2013-09-04",38.9829,39.485,38.4356,39.4624,353700.0],["2013-09-05",39.4906,39.8009,39.2368,39.3778,86300.0],["2013-09-06",39.6034,40.8051,39.4116,40.2804,278100.0],["2013-09-09",40.3368,40.6302,39.9645,40.3143,240800.0],["2013-09-10",40.3763,40.6979,40.3368,40.6245,143800.0],["2013-09-11",40.6302,40.8671,40.066,40.2409,133500.0],["2013-09-12",40.224,40.382,39.9984,40.1394,128500.0],["2013-09-13",40.2917,40.5399,39.8348,39.8855,244000.0],["2013-09-16",40.3933,40.3933,39.626,39.6994,143600.0],["2013-09-17",39.6993,40.4384,39.5527,40.1281,217800.0],["2013-09-18",40.2353,41.3072,39.9194,41.1097,353500.0],["2013-09-19",41.1887,42.2775,41.1887,41.7303,278500.0],["2013-09-20",41.877,42.018,41.1774,41.262,339300.0],["2013-09-23",41.3862,41.8036,41.0646,41.2959,143500.0],["2013-09-24",41.42,41.939,41.2,41.2677,160900.0],["2013-09-25",41.4595,41.8375,41.3185,41.5272,135100.0],["2013-09-26",41.64,41.939,41.1492,41.3467,106100.0],["2013-09-27",40.9913,41.1097,40.461,40.7543,219000.0],["2013-09-30",40.5343,41.1661,40.3086,41.1605,131700.0],["2013-10-01",41.1887,42.1591,40.98,42.1591,208100.0],["2013-10-02",42.0293,42.2662,41.4877,42.1478,141400.0],["2013-10-03",42.1421,42.176,41.2677,41.798,154400.0],["2013-10-04",41.7529,42.176,41.4257,41.5554,114200.0],["2013-10-07",41.3354,41.6682,41.0364,41.3636,120500.0],["2013-10-08",41.2621,41.657,41.0138,41.1549,145500.0],["2013-10-09",41.1662,41.2733,40.7543,40.8559,142600.0],["2013-10-10",41.2846,41.6231,41.059,41.3128,125000.0],["2013-10-11",41.1154,41.7416,40.9687,41.5667,153900.0],["2013-10-14",41.2056,42.3396,41.2056,41.9954,117600.0],["2013-10-15",41.9785,42.0406,41.3636,41.8375,170100.0],["2013-10-16",42.1703,42.3001,41.7416,41.9842,87400.0],["2013-10-17",41.3185,42.1703,41.0702,42.1703,124200.0],["2013-10-18",42.5201,42.5201,42.0124,42.3114,138500.0],["2013-10-21",42.317,43.0561,42.317,42.9207,114300.0],["2013-10-22",43.8628,44.85,43.2873,44.3197,260600.0],["2013-10-23",44.252,44.5962,43.8233,44.3085,234300.0],["2013-10-24",44.5398,45.1265,44.2915,44.8839,163000.0],["2013-10-25",45.2167,45.2449,44.4777,44.7203,157600.0],["2013-10-28",44.709,44.7541,44.2182,44.4326,194000.0],["2013-10-29",44.6258,45.2509,44.1257,44.5121,184300.0],["2013-10-30",44.6826,44.7963,44.3644,44.5178,229600.0],["2013-10-31",44.6201,44.7792,44.0518,44.0746,253600.0],["2013-11-01",43.9837,44.4496,43.1994,43.5745,320000.0],["2013-11-04",43.7109,44.6087,43.5063,44.4724,265000.0],["2013-11-05",43.6597,44.1428,43.1313,43.4495,464800.0],["2013-11-06",43.8018,44.0121,43.1938,43.4324,262400.0],["2013-11-07",43.6597,43.9268,42.3357,43.2449,353200.0],["2013-11-08",43.1881,44.6428,43.1654,44.6144,194000.0],["2013-11-11",44.7338,45.1088,44.3076,44.6826,192300.0],["2013-11-12",44.6656,44.802,44.3928,44.5576,200800.0],["2013-11-13",44.3758,44.802,44.1826,44.7167,192700.0],["2013-11-14",44.8531,45.3532,44.4553,44.5519,185700.0],["2013-11-15",44.4781,45.1088,44.2053,45.1088,187200.0],["2013-11-18",45.2338,45.3077,44.5917,44.8645,354900.0],["2013-11-19",44.7167,45.2338,44.3303,45.0463,259000.0],["2013-11-20",45.2566,45.2736,44.7622,45.1259,213800.0],["2013-11-21",45.3986,46.0351,45.2338,45.7055,156500.0],["2013-11-22",45.8078,46.3817,45.7737,46.3476,170200.0],["2013-11-25",46.3476,46.7966,46.2624,46.3931,250100.0],["2013-11-26",46.5181,46.7682,46.0181,46.0237,197900.0],["2013-11-27",46.001,46.4613,45.8362,46.0408,139900.0],["2013-11-29",46.2738,46.6318,45.9896,46.0805,90100.0],["2013-12-02",45.9726,46.6886,45.7282,46.5863,152300.0],["2013-12-03",45.5918,46.109,45.393,45.4668,400300.0],["2013-12-04",44.5292,45.2225,44.2166,44.8304,284300.0],["2013-12-05",44.6712,44.8815,44.1655,44.6997,244100.0],["2013-12-06",45.1145,45.5577,44.5406,45.4668,197500.0],["2013-12-09",45.427,45.5748,44.8304,45.2566,275700.0],["2013-12-10",45.1656,45.177,44.5576,44.8986,207800.0],["2013-12-11",45.2452,45.6146,45.0293,45.2452,241200.0],["2013-12-12",45.2452,45.5634,44.9156,45.1941,247800.0],["2013-12-13",45.2964,46.2056,45.0577,45.9783,217300.0],["2013-12-16",46.0181,46.6772,46.0181,46.5636,269500.0],["2013-12-17",46.4783,46.9727,46.3704,46.6261,220500.0],["2013-12-18",46.5465,47.1659,46.143,47.1091,251000.0],["2013-12-19",47.1262,47.4273,46.4954,47.1716,288300.0],["2013-12-20",46.9955,48.3593,46.7284,48.2115,351900.0],["2013-12-23",48.6775,49.1094,48.3991,49.0242,197900.0],["2013-12-24",48.9503,49.6208,48.8991,49.5754,139900.0],["2013-12-26",49.8311,50.0754,49.4333,49.7231,188200.0],["2013-12-27",49.9732,50.405,49.6947,49.905,228800.0],["2013-12-30",49.922,50.996,49.5356,50.2687,382000.0],["2013-12-31",50.4789,50.6892,50.0698,50.1039,227500.0],["2014-01-02",50.0243,50.0641,49.1435,49.4276,289900.0],["2014-01-03",49.6492,49.9561,49.1719,49.2287,245100.0],["2014-01-06",49.4958,49.5015,48.6718,49.1208,306600.0],["2014-01-07",49.1492,49.4162,47.8308,48.4957,531500.0],["2014-01-08",49.9391,51.9962,49.314,50.8142,860800.0],["2014-01-09",51.0813,51.0813,49.2174,49.7061,399500.0],["2014-01-10",49.8027,50.638,49.7743,49.9163,447700.0],["2014-01-13",49.7231,49.8936,49.1378,49.331,288000.0],["2014-01-14",49.4333,50.2857,49.1037,50.0811,172400.0],["2014-01-15",50.405,50.8824,50.263,50.5585,227000.0],["2014-01-16",50.5812,50.7574,49.6833,50.5187,227700.0],["2014-01-17",50.3141,50.746,49.797,50.1493,239400.0],["2014-01-21",50.6551,51.5814,50.3823,51.3427,247300.0],["2014-01-22",50.8256,51.3711,50.3198,50.5187,545300.0],["2014-01-23",50.4203,51.2614,50.0827,51.2328,212500.0],["2014-01-24",51.0211,51.187,50.3974,50.426,278900.0],["2014-01-27",50.5805,51.0211,49.7794,50.2257,248000.0],["2014-01-28",50.1857,51.3873,50.0083,51.1241,229900.0],["2014-01-29",50.8323,51.805,50.2601,51.0668,299500.0],["2014-01-30",51.5761,52.0453,51.0897,51.5131,177000.0],["2014-01-31",51.1584,52.2913,50.9867,51.6619,210600.0],["2014-02-03",51.6676,51.9079,50.3631,51.0382,356600.0],["2014-02-04",51.0211,51.2557,50.6663,51.0325,236900.0],["2014-02-05",50.878,51.3243,50.0884,50.9352,301000.0],["2014-02-06",51.1069,52.5202,51.1069,52.2341,209200.0],["2014-02-07",52.3256,53.4871,52.2283,53.1782,242100.0],["2014-02-10",53.2526,53.613,52.3428,52.6575,172700.0],["2014-02-11",52.8349,54.025,52.5602,53.7847,191600.0],["2014-02-12",53.8762,54.4198,53.7446,54.025,312800.0],["2014-02-13",54.2024,56.4396,53.3098,55.1064,328400.0],["2014-02-14",54.0994,55.5355,53.9277,55.2266,295800.0],["2014-02-18",55.8846,56.205,55.238,55.5928,414400.0],["2014-02-19",55.0492,55.9532,54.54,54.992,469200.0],["2014-02-20",54.929,55.4497,54.8146,55.2037,263700.0],["2014-02-21",55.4726,55.4726,54.826,54.9233,362500.0],["2014-02-24",54.929,55.6443,54.7459,55.0492,274900.0],["2014-02-25",55.0835,55.3467,54.5857,55.0263,309400.0],["2014-02-26",55.0263,55.5813,54.7173,55.5527,246600.0],["2014-02-27",55.5355,55.8331,55.3238,55.7644,193400.0],["2014-02-28",55.8731,56.1192,55.1465,55.3639,287800.0],["2014-03-03",55.1693,55.7415,55.0377,55.3238,255300.0],["2014-03-04",55.9875,56.4625,55.8674,56.3595,291400.0],["2014-03-05",56.3995,56.8458,56.205,56.514,191900.0],["2014-03-06",56.5197,56.76,56.2336,56.451,251700.0],["2014-03-07",56.657,56.8058,56.1421,56.2851,160700.0],["2014-03-10",56.3824,56.3824,55.7701,56.0391,372600.0],["2014-03-11",55.9418,56.0448,55.1407,55.5699,301100.0],["2014-03-12",55.3067,55.7759,55.0549,55.6729,162100.0],["2014-03-13",55.6729,55.9189,54.8089,55.3296,186200.0],["2014-03-14",55.3295,56.0963,55.3295,55.999,230700.0],["2014-03-17",56.1707,56.2908,55.4841,56.0105,184700.0],["2014-03-18",56.2107,56.4167,55.6328,55.7816,546600.0],["2014-03-19",55.8674,56.1878,55.5584,55.9189,235800.0],["2014-03-20",55.7987,56.5769,55.587,56.4682,221100.0],["2014-03-21",56.7428,57.172,56.3194,56.3824,509300.0],["2014-03-24",56.6913,56.9145,55.1922,55.856,216600.0],["2014-03-25",56.0276,56.3137,55.341,55.547,281100.0],["2014-03-26",55.9418,56.2737,55.6099,55.6328,184700.0],["2014-03-27",55.6614,56.062,55.2495,55.8445,141300.0],["2014-03-28",55.7015,56.4281,55.6271,55.7644,220800.0],["2014-03-31",55.7644,56.9088,55.4383,56.7944,255000.0],["2014-04-01",57.2177,59.8727,56.8172,59.455,543400.0],["2014-04-02",59.4264,59.8955,59.2948,59.7582,423000.0],["2014-04-03",59.8383,60.0672,59.2261,59.4836,258300.0],["2014-04-04",59.7639,60.6279,59.392,59.4149,272700.0],["2014-04-07",59.3062,59.598,57.9158,58.1103,274400.0],["2014-04-08",58.0302,59.1746,57.8357,58.8713,209200.0],["2014-04-09",58.9686,59.003,58.0646,58.5395,252700.0],["2014-04-10",58.7283,60.1015,58.7283,58.9514,319100.0],["2014-04-11",58.4708,60.1473,58.1332,59.7983,331600.0],["2014-04-14",60.3132,60.8396,59.4378,59.8841,171800.0],["2014-04-15",59.9413,60.5822,59.2204,60.0672,277300.0],["2014-04-16",60.6336,61.0914,59.9814,60.8969,252400.0],["2014-04-17",60.6622,61.4461,60.3418,61.0914,248500.0],["2014-04-21",61.3431,62.2815,61.3088,62.2643,241800.0],["2014-04-22",62.2643,62.4531,61.8752,62.333,160300.0],["2014-04-23",62.3673,63.0826,62.2586,62.5562,198900.0],["2014-04-24",62.7622,62.7622,61.4959,61.5822,155600.0],["2014-04-25",61.2599,61.2657,60.4023,60.7707,208200.0],["2014-04-28",61.116,62.1464,60.9146,61.7377,306400.0],["2014-04-29",62.1291,62.9407,62.1003,62.296,227700.0],["2014-04-30",62.2902,62.4629,61.2714,62.1578,258300.0],["2014-05-01",61.5017,62.2269,60.6728,61.4556,543200.0],["2014-05-02",61.9852,62.2384,60.8455,61.2427,296600.0],["2014-05-05",61.3751,63.545,61.3751,63.4357,276700.0],["2014-05-06",63.3148,63.4472,62.745,62.9982,269000.0],["2014-05-07",63.2975,63.8616,62.6874,63.8213,362700.0],["2014-05-08",63.8156,64.4142,62.8889,62.9234,274800.0],["2014-05-09",62.6701,63.05,61.9852,63.0385,224800.0],["2014-05-12",63.2284,64.3278,63.1248,63.8616,221200.0],["2014-05-13",63.9882,64.5408,63.9882,64.253,290600.0],["2014-05-14",64.299,64.3336,63.6141,63.758,189400.0],["2014-05-15",63.5968,63.8098,62.6356,63.6371,190100.0],["2014-05-16",63.804,64.8228,63.3436,64.6674,326600.0],["2014-05-19",64.5811,65.3869,64.3566,65.22,240700.0],["2014-05-20",64.9667,65.5078,64.8862,65.3294,218600.0],["2014-05-21",65.5251,66.1409,65.5251,66.0143,191400.0],["2014-05-22",66.0201,66.6532,66.0201,66.4345,183500.0],["2014-05-23",66.4518,66.6417,66.21,66.4863,240100.0],["2014-05-27",66.5669,66.8834,66.1179,66.469,275700.0],["2014-05-28",66.5496,66.8374,65.8647,66.1409,253700.0],["2014-05-29",66.1294,66.1927,65.6459,66.1755,206600.0],["2014-05-30",66.1927,66.2733,65.9337,66.1697,255100.0],["2014-06-02",66.2042,66.8144,65.8071,66.728,249800.0],["2014-06-03",66.7798,67.5051,66.2848,67.4648,230900.0],["2014-06-04",67.3784,68.1152,67.2748,67.8907,235300.0],["2014-06-05",68.1037,68.6966,67.7468,68.5699,191500.0],["2014-06-06",68.7656,69.416,68.5354,69.3757,257900.0],["2014-06-09",69.3758,70.2967,69.0707,69.3297,335400.0],["2014-06-10",69.18,69.4966,68.8462,69.4275,245300.0],["2014-06-11",69.0707,69.4275,68.8404,68.8865,221200.0],["2014-06-12",68.8692,69.1628,68.1382,68.5412,294500.0],["2014-06-13",68.7426,69.0765,68.2188,68.7426,243500.0],["2014-06-16",68.6562,70.2449,68.6562,70.2218,316900.0],["2014-06-17",70.2564,71.6551,70.2219,71.1889,715300.0],["2014-06-18",71.3615,72.0177,71.0047,71.9774,487600.0],["2014-06-19",72.0637,92.6526,71.8105,86.6952,1374400.0],["2014-06-20",78.5103,83.4316,77.4225,79.4831,3476700.0],["2014-06-23",79.4313,82.1711,77.4628,81.0602,910200.0],["2014-06-24",81.0429,81.0429,77.3591,77.411,1233300.0],["2014-06-25",77.3649,77.6469,75.6612,76.749,581600.0],["2014-06-26",76.5821,80.7206,76.1216,79.5061,633600.0],["2014-06-27",78.7291,80.1911,78.6197,78.9017,2922900.0],["2014-06-30",78.7751,80.5709,78.424,80.335,522200.0],["2014-07-01",80.9048,82.0675,80.0069,81.4631,343800.0],["2014-07-02",83.0057,83.4604,80.8184,81.135,296500.0],["2014-07-03",81.1638,81.9581,79.7306,81.8775,370900.0],["2014-07-07",81.6818,82.1941,80.8933,81.0372,217900.0],["2014-07-08",80.5825,80.5825,78.7521,78.873,595200.0],["2014-07-09",79.0514,79.5003,78.4585,79.2701,424700.0],["2014-07-10",78.4585,80.0932,77.9405,79.8745,576700.0],["2014-07-11",79.0284,80.6918,78.9651,80.5479,258600.0],["2014-07-14",81.1293,81.2962,80.2371,80.5076,228100.0],["2014-07-15",80.5537,80.5594,78.9305,79.4313,189100.0],["2014-07-16",80.2543,80.6342,79.201,80.2831,236900.0],["2014-07-17",79.8802,80.5825,79.3392,79.7191,135700.0],["2014-07-18",79.9321,80.5825,79.4889,79.6328,229100.0],["2014-07-21",79.0226,79.4083,78.2801,78.3204,328400.0],["2014-07-22",78.7521,79.5406,78.401,79.1608,182100.0],["2014-07-23",78.1074,79.0514,78.1074,78.3089,234500.0],["2014-07-24",78.1874,78.7948,77.9965,78.3725,267900.0],["2014-07-25",78.1006,78.1064,76.9552,77.0593,242800.0],["2014-07-28",76.8857,77.1229,76.4518,76.7758,234600.0],["2014-07-29",76.8915,77.0998,76.1452,76.313,246000.0],["2014-07-30",76.4287,77.0766,75.8386,75.9138,254100.0],["2014-07-31",75.2774,75.2774,73.1369,73.7617,555600.0],["2014-08-01",74.1956,76.7989,73.8658,74.8956,592400.0],["2014-08-04",75.4973,77.5105,74.7163,77.0824,581200.0],["2014-08-05",77.4469,78.5287,75.746,75.9254,249900.0],["2014-08-06",75.5609,76.4981,74.8551,75.7692,210700.0],["2014-08-07",75.7865,77.0361,74.9071,75.1733,209500.0],["2014-08-08",75.2774,76.5444,74.6353,76.1163,318000.0],["2014-08-11",77.1287,80.2759,77.0072,78.3957,531100.0],["2014-08-12",77.9733,78.3204,76.6774,78.0601,344600.0],["2014-08-13",78.1353,78.4593,77.2386,77.8056,301900.0],["2014-08-14",77.8056,78.4362,76.689,76.8857,245100.0],["2014-08-15",77.3138,79.9287,77.0998,79.6568,418200.0],["2014-08-18",80.1023,80.1023,79.0321,79.466,120300.0],["2014-08-19",79.3676,80.5651,79.275,80.1948,274900.0],["2014-08-20",80.2874,80.3048,79.4196,79.9114,135100.0],["2014-08-21",79.7841,80.3742,78.5345,79.4601,205000.0],["2014-08-22",79.4601,80.5767,78.1642,79.6279,193800.0],["2014-08-25",80.056,81.0106,79.6048,80.9469,153700.0],["2014-08-26",81.5024,81.7627,80.2643,80.4494,154100.0],["2014-08-27",80.3511,81.1841,80.1081,80.9874,214200.0],["2014-08-28",80.5536,81.2594,80.3568,80.5593,197700.0],["2014-08-29",80.623,81.1841,80.3106,80.7329,248700.0],["2014-09-02",80.866,80.9875,80.218,80.5015,229300.0],["2014-09-03",80.9932,81.9362,80.5825,81.3288,324400.0],["2014-09-04",81.4271,81.6412,80.5709,80.9585,174400.0],["2014-09-05",80.8139,82.1503,80.6982,81.9015,248200.0],["2014-09-08",82.0519,82.0924,81.0106,81.6817,185500.0],["2014-09-09",82.1676,82.9949,81.1726,81.6759,188800.0],["2014-09-10",81.6817,82.1271,80.9932,82.0924,159400.0],["2014-09-11",81.3924,82.0288,80.3858,81.9536,157400.0],["2014-09-12",81.6817,82.3238,79.9577,80.675,182500.0],["2014-09-15",80.2354,80.3626,79.2634,80.1775,177200.0],["2014-09-16",79.7725,81.8668,79.7725,81.3519,178100.0],["2014-09-17",81.3635,81.9304,80.8197,81.0742,203000.0],["2014-09-18",81.1957,81.7742,80.2874,80.7502,202200.0],["2014-09-19",80.7676,80.8833,79.9693,80.7908,358100.0],["2014-09-22",80.6345,80.6345,79.4601,80.2354,212400.0],["2014-09-23",79.7899,80.2238,78.737,79.1362,221900.0],["2014-09-24",79.2576,80.1197,78.3783,79.5296,385400.0],["2014-09-25",79.3907,79.6048,78.0254,78.3494,212000.0],["2014-09-26",78.3899,79.9114,78.1353,79.1824,203000.0],["2014-09-29",78.1758,79.6337,77.6089,79.5296,283600.0],["2014-09-30",79.7031,79.7205,78.0833,78.7775,493800.0],["2014-10-01",79.1015,79.4775,78.199,79.3155,440000.0],["2014-10-02",79.3155,80.9875,78.6965,80.4726,398400.0],["2014-10-03",80.6808,80.9469,79.2634,80.3337,237200.0],["2014-10-06",80.3858,80.866,79.2461,79.5006,210700.0],["2014-10-07",79.5006,79.7899,78.1989,78.2221,239500.0],["2014-10-08",78.2742,78.3089,74.8204,76.7874,414000.0],["2014-10-09",76.3998,76.5039,72.9691,73.0328,375600.0],["2014-10-10",72.3674,72.7203,68.312,70.3773,810200.0],["2014-10-13",71.1583,72.2575,62.0929,63.0648,1724600.0],["2014-10-14",63.3541,67.045,60.554,64.4937,1416600.0],["2014-10-15",63.6433,66.9409,62.1392,66.6864,984400.0],["2014-10-16",66.6632,71.7658,66.4665,69.8046,837600.0],["2014-10-17",70.6955,73.8832,70.3889,71.3955,566200.0],["2014-10-20",71.2162,72.9691,70.4641,72.8765,351000.0],["2014-10-21",73.3162,76.3998,73.0212,74.3402,394900.0],["2014-10-22",74.0857,75.0865,72.5931,72.6741,404200.0],["2014-10-23",75.0518,75.0518,72.5931,73.0038,325600.0],["2014-10-24",73.2642,74.1724,72.3617,73.6691,309200.0],["2014-10-27",74.2824,74.2824,71.922,73.0732,341700.0],["2014-10-28",73.2468,74.3923,72.5757,73.8427,304800.0],["2014-10-29",73.9873,75.2022,73.2121,74.3055,270800.0],["2014-10-30",73.9698,74.4062,72.2824,72.8526,305300.0],["2014-10-31",73.0098,74.9938,72.7421,74.8426,502600.0],["2014-11-03",74.8018,75.8317,73.8418,74.412,349500.0],["2014-11-04",74.4469,74.4469,68.6052,70.118,813900.0],["2014-11-05",69.8678,72.3872,69.2452,69.8038,638100.0],["2014-11-06",69.2685,69.5943,67.0284,68.9019,677000.0],["2014-11-07",69.2394,71.1711,69.2394,69.9143,444600.0],["2014-11-10",69.9318,71.0431,68.6052,68.6808,510700.0],["2014-11-11",68.6808,69.9027,67.9302,69.2569,533000.0],["2014-11-12",68.6575,70.1994,67.9884,68.8554,392700.0],["2014-11-13",68.5121,68.7216,66.208,67.168,468100.0],["2014-11-14",67.0866,67.8139,66.4291,67.4357,257900.0],["2014-11-17",67.2029,68.2793,66.5222,67.5579,290700.0],["2014-11-18",67.4473,69.542,67.2379,68.5179,463600.0],["2014-11-19",68.4365,69.0707,68.1513,68.9077,312100.0],["2014-11-20",69.0241,71.1827,68.5644,70.6882,461900.0],["2014-11-21",71.7529,72.8584,71.1071,71.2933,482700.0],["2014-11-24",71.1769,71.4969,70.0016,70.63,228100.0],["2014-11-25",70.6824,71.7413,70.1587,71.2235,742000.0],["2014-11-26",71.1595,73.5916,70.6533,72.9457,627100.0],["2014-11-28",70.4845,70.6591,66.1498,66.4116,437300.0],["2014-12-01",65.4574,66.3244,56.945,58.1844,1618500.0],["2014-12-02",58.3066,61.5823,57.5152,60.1917,929500.0],["2014-12-03",60.1917,62.6937,60.1917,61.8558,736700.0],["2014-12-04",61.6754,64.0203,61.21,63.2231,469100.0],["2014-12-05",63.2871,63.2871,62.0944,62.9264,413100.0],["2014-12-08",61.9256,62.2573,55.8861,56.9101,837400.0],["2014-12-09",57.0963,57.6781,55.5661,57.1661,653700.0],["2014-12-10",55.4381,55.4381,51.7375,51.9877,1308500.0],["2014-12-11",51.208,55.0308,51.208,54.1173,1321900.0],["2014-12-12",52.7034,54.9086,51.7725,53.8555,893100.0],["2014-12-15",54.3791,54.7398,52.2088,52.8663,860400.0],["2014-12-16",52.0692,56.0897,51.7666,53.1107,1162200.0],["2014-12-17",53.6402,58.807,52.7732,58.5044,1347300.0],["2014-12-18",60.5408,61.6521,57.5676,59.2375,1110600.0],["2014-12-19",59.1909,60.9307,58.3124,59.7961,784900.0],["2014-12-22",59.028,59.9183,57.4745,59.1328,542000.0],["2014-12-23",59.9008,60.343,58.7662,59.7611,492400.0],["2014-12-24",59.1793,61.0645,58.6731,60.6921,191400.0],["2014-12-26",60.8143,60.919,59.7554,60.6339,246800.0],["2014-12-29",60.6572,62.9031,60.5757,62.362,497400.0],["2014-12-30",61.9547,62.938,61.2216,62.1525,414700.0],["2014-12-31",61.594,63.0253,60.5525,61.7045,472600.0],["2015-01-02",61.53,62.7984,61.1576,62.2922,471200.0],["2015-01-05",60.9306,61.6754,57.3058,57.7131,956000.0],["2015-01-06",58.2484,58.6149,54.3093,55.921,1072700.0],["2015-01-07",56.625,56.9567,54.5769,55.3915,745000.0],["2015-01-08",55.7872,57.1661,55.2577,56.9567,833000.0],["2015-01-09",56.4679,57.3465,53.902,54.0067,831500.0],["2015-01-12",52.9012,53.7158,50.8182,51.9412,1033000.0],["2015-01-13",52.3252,52.5928,49.4683,49.9629,974600.0],["2015-01-14",49.1774,50.3004,47.7635,49.7418,969400.0],["2015-01-15",50.1084,51.5746,49.1367,50.4051,902800.0],["2015-01-16",50.3935,51.8714,49.2531,51.7492,781300.0],["2015-01-20",51.499,53.2503,50.1898,52.1855,690300.0],["2015-01-21",52.2786,53.6518,52.0052,53.5412,515300.0],["2015-01-22",53.7682,54.5304,52.4416,53.0874,455100.0],["2015-01-23",52.9594,54.0184,52.0925,53.0176,326300.0],["2015-01-26",52.9827,53.71,52.7732,53.2911,424600.0],["2015-01-27",52.8954,54.0009,52.4416,53.71,509200.0],["2015-01-28",53.39,53.7914,50.7484,50.8939,687200.0],["2015-01-29",50.844,50.8557,48.7952,50.1571,958200.0],["2015-01-30",49.5172,51.6247,49.0065,50.9731,663500.0],["2015-02-02",51.2431,54.1549,51.0201,53.7792,678300.0],["2015-02-03",54.1138,57.4423,53.9083,56.5442,869200.0],["2015-02-04",55.6929,55.7223,53.4093,54.3956,674400.0],["2015-02-05",55.2703,57.7006,54.8711,56.7379,911900.0],["2015-02-06",56.3446,57.2486,54.7361,55.4288,627700.0],["2015-02-09",55.8045,56.9258,54.9592,55.0766,450200.0],["2015-02-10",55.3231,55.7399,54.3721,55.3936,456600.0],["2015-02-11",55.1764,55.5462,53.0395,53.1745,961600.0],["2015-02-12",54.7772,55.7164,54.3193,54.7361,918800.0],["2015-02-13",54.4484,57.4834,52.9221,55.1411,1017100.0],["2015-02-17",55.7047,58.5695,53.8262,58.1527,1042100.0],["2015-02-18",57.7006,59.7318,57.5656,57.8826,941300.0],["2015-02-19",57.1958,57.1958,55.4346,56.2095,757700.0],["2015-02-20",56.1391,56.7555,56.0334,56.5031,702400.0],["2015-02-23",56.3211,57.3191,55.6284,56.8729,1027900.0],["2015-02-24",57.4423,57.5128,56.1743,56.7907,922400.0],["2015-02-25",56.7907,57.7946,56.2683,57.6713,751300.0],["2015-02-26",57.5891,57.7535,56.4033,57.2486,793700.0],["2015-02-27",57.3719,58.4814,57.2486,58.4579,1009300.0],["2015-03-02",58.317,58.3934,57.4071,58.0294,850400.0],["2015-03-03",58.411,58.4873,57.0608,57.4952,902600.0],["2015-03-04",57.3719,58.6341,56.9845,58.1938,788700.0],["2015-03-05",58.1175,59.3209,57.6361,59.0215,527000.0],["2015-03-06",58.3288,58.6282,57.4658,57.9883,769300.0],["2015-03-09",58.0177,58.6693,57.0197,57.1077,904900.0],["2015-03-10",56.2976,57.1019,56.1156,56.3915,633000.0],["2015-03-11",56.5324,56.7438,55.0589,55.4229,654100.0],["2015-03-12",54.0023,54.5835,53.2333,53.515,2560300.0],["2015-03-13",53.468,53.5033,52.0122,52.3116,1104000.0],["2015-03-16",51.8713,52.3292,50.7853,52.2881,924300.0],["2015-03-17",51.7597,53.3624,51.7597,52.7401,592300.0],["2015-03-18",52.2118,54.3427,51.8713,54.0081,841200.0],["2015-03-19",53.6324,54.0081,52.6697,52.8575,425300.0],["2015-03-20",53.1687,53.9318,53.0278,53.2567,714400.0],["2015-03-23",53.5326,53.9905,53.1921,53.7792,724200.0],["2015-03-24",54.0081,54.1197,53.2978,53.3389,551000.0],["2015-03-25",53.8672,54.7067,53.697,54.1021,776200.0],["2015-03-26",56.6087,57.1723,54.8535,55.4816,738500.0],["2015-03-27",55.3877,56.5676,54.6128,55.7517,958500.0],["2015-03-30",56.4796,57.4658,56.0393,57.0373,636600.0],["2015-03-31",56.2683,57.3778,55.8456,56.233,1050100.0],["2015-04-01",56.1391,57.1488,55.5286,55.7634,625000.0],["2015-04-02",55.8397,56.1685,54.7361,55.6812,563000.0],["2015-04-06",55.9689,57.5832,55.6342,57.3191,602200.0],["2015-04-07",57.3484,58.2584,56.9316,57.9707,849800.0],["2015-04-08",57.9179,58.1175,56.8847,57.5069,779200.0],["2015-04-09",57.818,59.2681,57.1195,59.045,618900.0],["2015-04-10",58.9158,59.5087,58.3053,59.0332,574100.0],["2015-04-13",59.1389,59.5146,58.0118,58.3816,580400.0],["2015-04-14",58.094,60.4304,58.0118,60.0664,911200.0],["2015-04-15",60.6418,63.4772,59.9138,62.7903,1220300.0],["2015-04-16",62.8138,62.8138,61.1583,61.8511,831400.0],["2015-04-17",61.7395,61.9039,60.7298,61.2229,609700.0],["2015-04-20",61.7512,62.7199,61.4049,61.7923,480200.0],["2015-04-21",61.8276,62.2679,60.6124,61.4108,483500.0],["2015-04-22",61.2934,62.4851,60.8942,61.898,645500.0],["2015-04-23",61.9802,63.3363,61.7043,62.943,517500.0],["2015-04-24",62.8901,63.3363,62.3266,62.7199,522100.0],["2015-04-27",63.0721,63.7707,62.4322,62.626,437500.0],["2015-04-28",62.9195,63.1836,61.6514,62.127,433600.0],["2015-04-29",61.8276,62.8784,61.446,62.6377,565900.0],["2015-04-30",62.6259,63.0578,61.6319,62.1052,532700.0],["2015-05-01",62.4779,62.7146,61.3952,62.1288,479000.0],["2015-05-04",62.4129,62.6732,61.0817,62.472,685700.0],["2015-05-05",62.4543,63.5192,61.4603,61.6792,733400.0],["2015-05-06",61.4662,62.0046,59.7268,60.2475,758500.0],["2015-05-07",59.9575,60.4072,58.6736,60.2888,594400.0],["2015-05-08",60.8568,61.839,59.9694,61.1231,483200.0],["2015-05-11",61.1349,61.1941,59.5789,60.1824,558900.0],["2015-05-12",60.3066,60.3421,59.1825,59.5256,796300.0],["2015-05-13",60.3007,61.2828,59.2594,60.1113,558600.0],["2015-05-14",60.3066,60.4959,59.2416,59.3126,442700.0],["2015-05-15",59.3895,60.1054,58.5139,59.8924,835200.0],["2015-05-18",58.9577,59.851,58.9577,59.6321,559900.0],["2015-05-19",59.1233,59.7505,58.6204,58.9636,968400.0],["2015-05-20",58.9577,59.1647,58.1234,58.2654,484900.0],["2015-05-21",58.3956,59.1174,58.1057,58.3187,396600.0],["2015-05-22",58.0406,58.3837,57.7211,58.2772,412100.0],["2015-05-26",57.6856,58.1412,56.9106,57.3957,592100.0],["2015-05-27",57.3484,57.5436,56.526,56.6502,541000.0],["2015-05-28",56.3248,56.3722,55.0528,55.5379,701100.0],["2015-05-29",55.5853,55.5853,54.0351,54.402,1130900.0],["2015-06-01",54.4079,54.4079,53.4376,54.2008,659500.0],["2015-06-02",54.2718,55.3664,54.0174,54.8398,596500.0],["2015-06-03",54.5972,54.7865,53.976,54.0292,643900.0],["2015-06-04",53.8576,53.8813,52.0649,52.1182,605700.0],["2015-06-05",51.9644,53.6447,51.5266,53.1359,1177000.0],["2015-06-08",53.6565,54.3546,52.5619,52.84,697000.0],["2015-06-09",53.1181,53.6388,52.4791,52.7631,726500.0],["2015-06-10",53.3666,53.8577,53.0294,53.55,719700.0],["2015-06-11",53.6388,53.9464,52.8164,53.0412,562600.0],["2015-06-12",52.7749,53.0175,52.3667,52.8163,524400.0],["2015-06-15",52.3075,53.7512,52.278,53.55,466200.0],["2015-06-16",53.5678,53.7452,52.5975,53.0175,424900.0],["2015-06-17",53.0234,53.8931,52.485,53.2068,558600.0],["2015-06-18",53.4612,53.7571,52.556,53.4139,775000.0],["2015-06-19",53.2838,53.5973,52.7158,52.8873,719500.0],["2015-06-22",53.2364,56.0704,53.2364,54.7747,1353700.0],["2015-06-23",54.9049,56.2302,54.4966,55.4847,829800.0],["2015-06-24",55.5024,56.1,54.8043,55.0528,359700.0],["2015-06-25",55.0528,55.1534,53.7334,53.8813,531400.0],["2015-06-26",53.9523,54.2304,53.3311,53.9405,1021000.0],["2015-06-29",53.2601,54.0825,52.4614,52.485,558400.0],["2015-06-30",52.9879,53.5559,52.4554,52.7868,596300.0],["2015-07-01",53.0353,53.2128,51.0828,51.4378,798500.0],["2015-07-02",51.4082,52.13,50.9586,51.7987,468500.0],["2015-07-06",51.1006,51.1006,50.0652,50.6273,1004300.0],["2015-07-07",50.5858,52.9879,49.8699,52.6211,1025800.0],["2015-07-08",51.775,52.6566,50.5326,51.1006,530200.0],["2015-07-09",51.9585,52.4495,51.6626,51.8756,504200.0],["2015-07-10",52.4377,52.4377,50.8817,51.852,849400.0],["2015-07-13",52.207,53.9582,52.207,53.2601,793800.0],["2015-07-14",52.9702,54.5085,52.8873,53.9937,627500.0],["2015-07-15",53.8281,54.1712,52.2424,52.6329,674400.0],["2015-07-16",52.6566,52.8696,52.065,52.2484,395000.0],["2015-07-17",51.9584,52.1714,51.2899,51.9762,549200.0],["2015-07-20",52.0354,52.065,50.6332,51.2603,650800.0],["2015-07-21",51.3313,52.8933,51.1597,51.9407,504100.0],["2015-07-22",51.7277,51.9585,50.2368,50.5444,632100.0],["2015-07-23",50.8166,51.4496,50.1717,51.3727,574200.0],["2015-07-24",51.5502,51.8815,50.5858,51.1065,902200.0],["2015-07-27",50.5267,51.2071,49.3848,50.9112,734500.0],["2015-07-28",51.0828,53.2837,50.3788,52.6388,719700.0],["2015-07-29",52.6507,54.1949,52.3312,53.8931,752400.0],["2015-07-30",53.699,53.8006,52.3788,53.5676,603600.0],["2015-07-31",53.2987,54.4457,52.7671,52.8387,453900.0],["2015-08-03",52.3489,52.3489,50.5687,50.7121,653500.0],["2015-08-04",50.3297,52.6834,49.7204,49.9056,945400.0],["2015-08-05",49.7085,51.7814,46.8948,46.9904,1367400.0],["2015-08-06",46.5961,46.5961,43.3164,45.8553,1853900.0],["2015-08-07",45.6223,45.7717,44.0034,44.1587,969700.0],["2015-08-10",44.2125,46.4169,44.1169,46.2018,826300.0],["2015-08-11",45.5507,46.3034,45.0309,46.2317,573300.0],["2015-08-12",46.4408,46.9963,45.1743,46.5901,795100.0],["2015-08-13",46.2436,46.2795,44.7143,44.786,544300.0],["2015-08-14",44.5052,45.3535,43.9078,44.3619,625400.0],["2015-08-17",44.2065,45.0548,44.1826,44.9951,457300.0],["2015-08-18",45.2101,45.4073,44.4216,44.8278,670800.0],["2015-08-19",44.6725,45.0847,42.6653,43.3881,882800.0],["2015-08-20",42.3905,42.5398,38.7584,38.8599,1863500.0],["2015-08-21",38.8241,38.8241,37.4322,38.0057,1138600.0],["2015-08-24",34.953,37.2231,34.953,35.419,1141000.0],["2015-08-25",36.4764,36.8109,35.0665,35.0785,836800.0],["2015-08-26",35.9746,36.4226,34.6484,35.5624,963500.0],["2015-08-27",36.6496,38.4358,36.5421,38.1968,1175700.0],["2015-08-28",38.2028,40.1264,37.8862,39.4036,1066200.0],["2015-08-31",38.9854,39.9771,38.2924,39.4633,1294000.0],["2015-09-01",38.8062,39.1288,37.695,38.0893,821500.0],["2015-09-02",38.7882,39.069,36.9722,37.8384,833800.0],["2015-09-03",37.94,39.1885,37.4441,38.4657,1138200.0],["2015-09-04",37.922,38.4477,37.2709,37.928,623000.0],["2015-09-08",38.1789,38.8779,37.8922,38.4597,624500.0],["2015-09-09",38.842,39.2243,37.8922,37.9997,692300.0],["2015-09-10",37.8683,38.3581,37.1215,37.2948,788700.0],["2015-09-11",36.799,36.8826,35.0665,35.6938,708200.0],["2015-09-14",35.5146,35.6639,34.953,35.0964,522700.0],["2015-09-15",35.2457,35.8969,35.0904,35.3891,524000.0],["2015-09-16",35.8611,36.8945,35.7416,36.7512,856900.0],["2015-09-17",36.7392,37.934,36.4883,36.9722,638200.0],["2015-09-18",36.2135,36.5779,35.7774,36.2792,989700.0],["2015-09-21",36.6197,37.4083,36.1,36.9125,730800.0],["2015-09-22",36.2673,37.2351,35.879,36.2195,669300.0],["2015-09-23",36.2912,36.6616,33.5133,33.6448,888500.0],["2015-09-24",33.5372,33.5372,30.9983,31.8944,1754900.0],["2015-09-25",32.2051,32.5814,31.6853,32.2588,1221000.0],["2015-09-28",31.751,32.1035,29.6124,29.935,955400.0],["2015-09-29",30.2815,30.7056,29.0628,29.2241,1289000.0],["2015-09-30",29.6542,30.843,29.4212,30.7773,952400.0],["2015-10-01",30.9028,32.229,30.8191,31.0999,1062700.0],["2015-10-02",30.9446,33.0593,30.6519,33.0295,738300.0],["2015-10-05",33.6448,36.4764,33.3102,36.1478,1514600.0],["2015-10-06",36.1239,38.5374,35.8431,37.1454,1362400.0],["2015-10-07",37.9878,39.9472,37.1992,38.0654,1572200.0],["2015-10-08",37.7488,39.7202,36.3808,39.0869,860500.0],["2015-10-09",39.308,39.6604,38.0893,38.3402,1096200.0],["2015-10-12",38.4716,38.5553,36.4644,37.2948,685800.0],["2015-10-13",36.7452,37.7667,36.1657,36.6855,642600.0],["2015-10-14",36.5481,37.2589,35.6161,36.5958,695100.0],["2015-10-15",36.4585,37.3904,35.4369,37.1335,584500.0],["2015-10-16",37.3187,37.5218,35.8252,36.9841,806700.0],["2015-10-19",36.8229,37.2291,35.6819,36.8945,472500.0],["2015-10-20",36.8707,38.4537,36.7094,37.468,514000.0],["2015-10-21",37.5098,37.9698,36.0761,36.339,487100.0],["2015-10-22",36.2434,36.7273,34.8455,35.2756,716600.0],["2015-10-23",35.0904,35.8372,34.278,35.0427,631600.0],["2015-10-26",34.732,34.9291,33.5432,33.6627,732800.0],["2015-10-27",33.1071,33.1549,30.7534,31.6435,1210600.0],["2015-10-28",31.9004,33.2505,31.6017,32.904,870500.0],["2015-10-29",32.6124,34.3071,32.3816,33.3413,679000.0],["2015-10-30",33.4385,35.3458,33.1166,34.7141,875700.0],["2015-11-02",34.2464,35.7589,33.9548,35.358,828300.0],["2015-11-03",32.8007,33.1348,30.371,30.9056,4109000.0],["2015-11-04",30.9967,31.5312,29.5571,30.45,1864500.0],["2015-11-05",30.9177,31.3065,29.8061,30.4561,1236400.0],["2015-11-06",29.8912,30.6687,28.6035,29.381,1142800.0],["2015-11-09",29.3749,29.794,28.3544,28.8829,1082900.0],["2015-11-10",28.8525,29.1866,28.2086,28.3362,795600.0],["2015-11-11",28.2269,28.3362,26.3196,26.5625,1175900.0],["2015-11-12",26.2284,26.7205,24.8557,24.9711,1464400.0],["2015-11-13",24.6734,25.3173,24.1328,25.1776,1556700.0],["2015-11-16",25.0318,26.3317,25.0318,26.3013,1111900.0],["2015-11-17",26.271,26.4289,25.4267,25.6635,858800.0],["2015-11-18",25.9612,26.7933,25.5603,26.107,882100.0],["2015-11-19",26.107,26.2406,25.2505,25.5724,696400.0],["2015-11-20",25.7121,25.8033,24.3454,24.4001,794600.0],["2015-11-23",24.3151,24.8435,23.9324,24.0478,1094700.0],["2015-11-24",24.1328,25.293,24.0114,25.2262,1602500.0],["2015-11-25",24.9346,25.3598,24.388,24.6431,957100.0],["2015-11-27",24.4852,24.7403,24.0721,24.2604,297400.0],["2015-11-30",24.309,24.722,23.7562,23.8716,1195200.0],["2015-12-01",23.9567,24.0964,23.1549,23.2764,1372000.0],["2015-12-02",23.3128,23.3128,22.0494,22.4017,1361200.0],["2015-12-03",22.669,22.8998,21.7153,21.8793,884900.0],["2015-12-04",21.6363,21.8611,18.338,18.3623,3033400.0],["2015-12-07",18.1619,18.1619,14.6389,15.8112,5217000.0],["2015-12-08",15.0215,17.4512,14.9729,17.0382,3108800.0],["2015-12-09",17.2325,19.4739,17.0746,19.0791,2964400.0],["2015-12-10",18.9151,19.9113,18.3077,19.4861,2885700.0],["2015-12-11",19.0123,19.2553,17.0625,17.2629,1803100.0],["2015-12-14",17.1354,17.433,15.9691,16.9045,1812700.0],["2015-12-15",17.2994,17.6699,16.4307,17.1597,1436500.0],["2015-12-16",17.0382,17.6274,16.6251,17.1779,1477800.0],["2015-12-17",17.269,17.3358,15.3981,16.0481,1960300.0],["2015-12-18",16.0845,16.8559,15.4771,15.635,2749200.0],["2015-12-21",15.0155,15.8537,14.1711,15.8294,3864900.0],["2015-12-22",15.55,17.2751,15.3981,16.4307,2736300.0],["2015-12-23",17.0868,17.5423,16.5583,17.1171,2915800.0],["2015-12-24",17.0199,17.4877,16.5097,16.534,535200.0],["2015-12-28",16.2485,16.2485,15.3617,15.8355,1536600.0],["2015-12-29",16.2789,16.3882,15.2402,15.8962,1923300.0],["2015-12-30",15.4528,16.2121,15.1369,15.8233,1792200.0],["2015-12-31",15.6107,16.7709,15.4892,16.4368,2329000.0],["2016-01-04",15.9995,16.4004,14.9972,16.2789,2263400.0],["2016-01-05",16.2728,16.3579,15.471,16.0238,1842700.0],["2016-01-06",15.4467,15.6229,13.9039,14.0861,2620400.0],["2016-01-07",13.7156,13.9707,12.9259,13.0353,2400100.0],["2016-01-08",13.1324,14.1225,12.9867,13.7216,1811200.0],["2016-01-11",13.6488,13.8067,12.9927,13.2843,1537300.0],["2016-01-12",13.6123,14.5174,12.4643,13.3754,2404800.0],["2016-01-13",13.503,13.7945,10.4173,10.4962,6701900.0],["2016-01-14",10.9761,11.5532,10.235,11.4134,4930000.0],["2016-01-15",10.1622,10.6299,9.5851,10.3505,3586700.0],["2016-01-19",10.478,10.6299,9.3543,9.7309,2876200.0],["2016-01-20",9.7187,10.2047,8.9655,9.8584,3311300.0],["2016-01-21",9.9739,11.5106,9.7673,11.3831,3306600.0],["2016-01-22",12.3246,12.9806,11.705,12.4218,3272700.0],["2016-01-25",12.1849,13.5273,11.8508,12.604,3551300.0],["2016-01-26",12.9077,13.6548,12.1909,13.5394,2745800.0],["2016-01-27",13.3633,13.9282,12.9441,13.6609,3274400.0],["2016-01-28",14.1468,14.7482,14.0011,14.3716,2721700.0],["2016-01-29",14.2831,14.738,13.6956,14.1947,3617600.0],["2016-02-01",13.8978,13.8978,13.0513,13.5883,2333700.0],["2016-02-02",13.3166,14.0431,12.9629,13.6009,2609900.0],["2016-02-03",13.8536,14.3526,13.2661,14.0557,3236800.0],["2016-02-04",14.2705,15.3128,14.2516,14.8517,3100600.0],["2016-02-05",14.4411,15.1865,14.0368,14.4095,3238400.0],["2016-02-08",13.5946,13.6956,11.8447,12.4827,3003100.0],["2016-02-09",12.0469,12.1795,10.4297,11.1309,3579700.0],["2016-02-10",11.2446,12.11,11.2319,11.472,2575000.0],["2016-02-11",11.0487,11.333,9.1915,9.7474,3491800.0],["2016-02-12",10.1012,10.7834,9.381,10.2844,4946800.0],["2016-02-16",10.417,11.194,9.7285,10.8971,7197600.0],["2016-02-17",11.2067,13.4619,11.0361,13.0071,11257700.0],["2016-02-18",13.3356,14.6748,13.0134,14.5485,11813000.0],["2016-02-19",14.4853,14.4853,13.0134,13.5061,7923600.0],["2016-02-22",13.9167,14.719,13.5314,14.2326,5160900.0],["2016-02-23",14.1947,14.719,13.2914,13.3735,7292900.0],["2016-02-24",12.7102,14.479,12.3627,13.9799,6637100.0],["2016-02-25",13.6577,15.6034,13.1461,15.3507,7662800.0],["2016-02-26",15.8119,17.4417,15.6477,16.1404,7249700.0],["2016-02-29",16.1404,17.2775,15.9951,16.9806,11800300.0],["2016-03-01",16.949,17.2901,16.2478,16.7026,5107400.0],["2016-03-02",16.6394,17.3028,16.0204,17.1764,5137100.0],["2016-03-03",17.0753,18.5346,16.8163,18.1619,4272200.0],["2016-03-04",18.5093,19.1853,17.8145,18.6357,4313000.0],["2016-03-07",18.8631,19.5833,18.3704,18.9705,3977500.0],["2016-03-08",18.8378,18.9073,16.7847,17.088,4224400.0],["2016-03-09",17.6691,18.0292,16.8732,17.9155,4107700.0],["2016-03-10",17.7955,18.004,16.8795,17.2396,3810300.0],["2016-03-11",17.8208,18.4651,17.3407,17.9029,4237700.0],["2016-03-14",17.7323,18.661,17.3722,18.3893,2971800.0],["2016-03-15",18.0671,18.105,16.9995,17.6439,2254900.0],["2016-03-16",18.1429,19.2485,18.0419,19.1032,6343000.0],["2016-03-17",19.3243,19.8423,18.7052,19.0968,4300900.0],["2016-03-18",19.299,19.5833,18.5725,18.7936,8939700.0],["2016-03-21",18.781,18.8568,18.004,18.4778,2919800.0],["2016-03-22",18.1745,19.1031,18.0103,18.8757,3847300.0],["2016-03-23",18.5725,18.8252,17.5302,17.726,3180500.0],["2016-03-24",17.4354,17.9597,16.7405,17.7323,2780000.0],["2016-03-28",17.7007,17.846,17.0564,17.7007,3479000.0],["2016-03-29",17.1954,18.0355,16.7153,17.8397,3749600.0],["2016-03-30",18.3198,18.9136,18.124,18.3767,4515500.0],["2016-03-31",18.2819,19.0084,18.244,18.8631,3685700.0],["2016-04-01",18.244,18.3198,17.6376,17.8523,3518600.0],["2016-04-04",17.6881,18.0671,17.1132,17.3849,3169600.0],["2016-04-05",17.2712,18.0166,17.1259,17.726,3351900.0],["2016-04-06",18.0166,18.1682,17.3912,18.1177,2647100.0],["2016-04-07",17.9724,18.4778,17.6818,18.1429,2279900.0],["2016-04-08",18.5725,19.1284,18.4714,18.6799,2739500.0],["2016-04-11",18.9326,19.3053,18.7052,18.9515,3254700.0],["2016-04-12",19.1221,20.4361,18.7936,20.335,3597200.0],["2016-04-13",20.2402,20.5056,19.6148,20.2087,4199000.0],["2016-04-14",20.2466,20.3287,19.678,20.2845,3330700.0],["2016-04-15",20.0002,20.8972,19.8486,20.5561,4166800.0],["2016-04-18",19.5264,21.3015,19.4316,21.1562,3248900.0],["2016-04-19",21.6932,23.6263,21.6679,23.5062,4435000.0],["2016-04-20",23.2788,24.7444,23.1904,23.8726,5092500.0],["2016-04-21",23.841,24.5738,23.5631,24.2769,3744300.0],["2016-04-22",24.4412,25.1234,23.9863,25.0603,3706200.0],["2016-04-25",25.0792,25.2371,23.342,23.7147,3321700.0],["2016-04-26",24.0179,24.1948,23.5189,24.0685,1848600.0],["2016-04-27",24.3843,25.5846,24.2011,25.5593,3874400.0],["2016-04-28",25.4645,25.8436,24.2011,24.4538,3346800.0],["2016-04-29",24.732,26.731,24.7126,26.1746,3799900.0],["2016-05-02",26.0129,26.3881,24.6544,25.1784,3086600.0],["2016-05-03",24.7514,24.9067,24.2727,24.7061,1708300.0],["2016-05-04",24.829,25.7671,24.4473,25.3207,3174900.0],["2016-05-05",25.9288,26.4787,25.4889,25.8059,2108800.0],["2016-05-06",25.5148,26.5046,25.3918,25.877,1939300.0],["2016-05-09",25.5277,25.8059,24.1368,25.1201,2955700.0],["2016-05-10",25.1848,26.097,25.1007,25.8253,2234300.0],["2016-05-11",25.6053,27.2291,24.9584,27.158,3018600.0],["2016-05-12",27.7273,28.0895,26.0064,26.6016,2528200.0],["2016-05-13",26.6404,27.0415,26.194,26.511,1739900.0],["2016-05-16",27.1127,28.3612,27.035,28.0184,2837800.0],["2016-05-17",27.7014,28.9629,27.475,28.3418,2447500.0],["2016-05-18",28.3354,28.5553,27.048,27.2485,2020600.0],["2016-05-19",27.0027,28.0248,26.5434,27.8178,2264400.0],["2016-05-20",27.8178,28.5941,27.3973,28.5294,1819200.0],["2016-05-23",27.986,28.2254,27.6367,27.6884,1971000.0],["2016-05-24",27.9213,28.0442,26.7375,27.3003,2906000.0],["2016-05-25",27.6043,28.6329,27.3132,28.4259,2450400.0],["2016-05-26",28.8335,29.0923,27.8049,27.8178,1957200.0],["2016-05-27",27.6496,27.8114,26.9703,27.6367,2000200.0],["2016-05-31",27.7337,28.4389,27.5396,27.7078,2077400.0],["2016-06-01",27.2162,28.2966,26.6469,28.1801,2656700.0],["2016-06-02",27.669,28.2965,27.6043,28.2448,1599900.0],["2016-06-03",28.4065,28.5877,27.7596,28.2836,1338200.0],["2016-06-06",28.8205,29.3446,28.2513,29.0858,1744600.0],["2016-06-07",29.157,29.5257,28.7882,28.9823,2397900.0],["2016-06-08",29.0405,29.1893,27.669,28.083,3052600.0],["2016-06-09",27.6884,28.0766,27.3714,27.8955,2547400.0],["2016-06-10",27.3779,27.5785,26.2393,26.3299,2259500.0],["2016-06-13",25.9547,26.3752,25.4824,25.7606,2574300.0],["2016-06-14",25.5342,25.8641,24.7902,25.56,4507500.0],["2016-06-15",25.4565,27.1127,25.1201,26.3816,3997000.0],["2016-06-16",25.9353,26.4334,25.2236,26.1617,1829500.0],["2016-06-17",26.5628,27.0997,26.4399,26.8345,3045800.0],["2016-06-20",27.2421,27.6432,26.9833,27.145,2043400.0],["2016-06-21",27.0933,27.5591,26.3299,27.2938,2610900.0],["2016-06-22",27.4167,27.6884,26.7698,26.9315,2185100.0],["2016-06-23",27.3068,27.7919,27.1321,27.779,1627600.0],["2016-06-24",26.524,27.242,26.1035,26.5822,3532600.0],["2016-06-27",26.1164,26.4075,24.5314,25.0555,3434100.0],["2016-06-28",25.7671,26.841,25.683,26.511,3033300.0],["2016-06-29",27.0803,27.7143,26.6081,27.3456,3145000.0],["2016-06-30",27.4103,27.7208,26.8604,27.2615,2148700.0],["2016-07-01",27.4232,27.7596,27.1191,27.5979,1511800.0],["2016-07-05",27.0739,27.0739,25.987,26.8021,1654800.0],["2016-07-06",26.4528,27.1774,26.2652,27.1385,1824500.0],["2016-07-07",27.5202,28.1154,26.3816,26.6339,2185600.0],["2016-07-08",27.1256,27.6884,26.7957,27.3844,1623800.0],["2016-07-11",27.6949,28.1025,27.5785,27.6302,1376200.0],["2016-07-12",28.2124,29.351,28.1477,28.7429,2304400.0],["2016-07-13",28.73,28.9111,27.2938,27.7208,1825900.0],["2016-07-14",28.096,28.2965,27.4944,27.6432,1397000.0],["2016-07-15",27.779,27.986,27.0739,27.2938,1309700.0],["2016-07-18",27.1709,28.0637,26.5434,27.9278,2551800.0],["2016-07-19",27.9343,27.986,26.5951,26.731,2072200.0],["2016-07-20",26.5887,27.5785,25.6247,26.9768,2206200.0],["2016-07-21",26.951,27.3715,26.2911,26.3558,1406200.0],["2016-07-22",26.3622,26.4981,25.5989,26.0905,1464600.0],["2016-07-25",25.8253,25.9741,24.9972,25.1331,2541700.0],["2016-07-26",24.9778,25.5277,24.7837,24.8678,1843700.0],["2016-07-27",25.0166,25.4695,23.8198,24.0333,2571200.0],["2016-07-28",23.9621,24.415,23.367,24.0527,2561400.0],["2016-07-29",23.7676,24.7822,23.6482,24.7092,2033100.0],["2016-08-01",24.2914,24.6628,23.8935,24.4572,3055100.0],["2016-08-02",24.5832,25.0872,23.7344,24.7954,4839400.0],["2016-08-03",24.7954,25.9228,23.4426,25.5382,5114500.0],["2016-08-04",25.8035,27.0833,25.7239,26.8247,3367500.0],["2016-08-05",26.7783,27.6338,26.1549,27.3884,2570400.0],["2016-08-08",27.6006,28.3964,27.6006,27.9057,2836900.0],["2016-08-09",27.9786,28.2306,27.6338,27.8261,1539300.0],["2016-08-10",27.9587,28.2704,27.3884,27.5476,2094500.0],["2016-08-11",27.7465,28.151,27.5409,28.0184,1373200.0],["2016-08-12",28.2041,28.5091,27.9256,28.1444,1026400.0],["2016-08-15",28.3168,29.0728,28.3168,28.9004,2815400.0],["2016-08-16",28.7412,29.0662,28.5091,28.5158,1515600.0],["2016-08-17",28.3632,28.7744,28.0316,28.6152,1365100.0],["2016-08-18",28.854,29.6895,28.8473,29.6498,1448800.0],["2016-08-19",29.3646,29.4044,28.8871,29.1259,2042400.0],["2016-08-22",28.6616,28.8407,28.224,28.4163,1198400.0],["2016-08-23",28.3168,29.033,28.277,28.7545,1270000.0],["2016-08-24",28.4561,28.7545,27.9189,28.0648,1423900.0],["2016-08-25",27.9985,28.8672,27.9985,28.6948,1278200.0],["2016-08-26",28.7943,29.3712,28.5688,28.8739,1423400.0],["2016-08-29",28.6882,29.2651,28.529,29.2121,1578800.0],["2016-08-30",29.2784,29.6166,28.7678,28.9468,1194800.0],["2016-08-31",28.6683,28.907,28.3566,28.9004,1908500.0],["2016-09-01",28.728,28.9335,28.3632,28.7346,1565000.0],["2016-09-02",29.1789,29.5039,28.8009,29.2253,871100.0],["2016-09-06",29.3978,30.5052,29.3978,30.4853,1684300.0],["2016-09-07",30.5118,31.3076,30.1405,31.0424,2901900.0],["2016-09-08",31.3408,32.3355,31.1618,32.0703,2356400.0],["2016-09-09",31.5795,31.6657,30.7837,30.8501,2121300.0],["2016-09-12",30.2731,31.049,29.9018,30.6909,2200000.0],["2016-09-13",30.1869,30.3527,29.2121,30.0145,2303400.0],["2016-09-14",29.8089,30.8435,29.5437,30.5384,2184000.0],["2016-09-15",30.5981,31.2015,30.2798,30.8567,2340500.0],["2016-09-16",30.1935,31.301,30.0742,31.0358,3520600.0],["2016-09-19",31.4867,32.4416,31.4867,31.9178,3173500.0],["2016-09-20",31.6989,32.2294,31.2944,31.374,2136800.0],["2016-09-21",31.8912,32.8329,31.7719,32.7202,2856100.0],["2016-09-22",33.1181,33.7348,32.1698,32.5411,2820300.0],["2016-09-23",32.561,33.0252,31.1618,31.2612,3426600.0],["2016-09-26",31.5994,31.8514,30.9363,31.0225,1828200.0],["2016-09-27",31.3474,31.679,30.2333,31.1419,2140000.0],["2016-09-28",31.4336,33.1777,31.1551,32.6671,3279900.0],["2016-09-29",32.5279,33.2507,32.057,32.76,3031900.0],["2016-09-30",32.9921,33.1579,32.5279,32.5676,1995700.0],["2016-10-03",32.6671,32.7799,32.0438,32.5279,1454700.0],["2016-10-04",32.5345,32.6008,31.8448,31.9973,1816800.0],["2016-10-05",32.5875,32.813,32.2692,32.4417,1530800.0],["2016-10-06",32.6804,33.1048,32.382,32.435,998500.0],["2016-10-07",32.5743,32.7666,32.1631,32.3687,1115100.0],["2016-10-10",32.6804,33.39,32.6804,32.9854,1180200.0],["2016-10-11",32.8197,32.8661,32.1366,32.5743,1371000.0],["2016-10-12",32.2891,32.4615,31.6326,31.8183,1979800.0],["2016-10-13",31.5928,32.1565,31.301,31.8448,2213400.0],["2016-10-14",31.9642,32.4019,31.6856,31.9111,1500400.0],["2016-10-17",31.7586,32.0106,30.9164,30.9694,2000300.0],["2016-10-18",31.5132,31.6061,30.87,31.2281,1423700.0],["2016-10-19",31.6193,32.2427,31.1419,31.8979,1446000.0],["2016-10-20",31.5398,31.9377,31.3143,31.6658,1605400.0],["2016-10-21",31.5398,32.309,31.4734,32.2228,1508500.0],["2016-10-24",31.9642,32.3687,30.8633,31.3342,1731300.0],["2016-10-25",31.2811,31.6724,30.366,30.4654,1735800.0],["2016-10-26",30.0079,31.0888,29.6166,31.0092,2363800.0],["2016-10-27",31.2413,31.5199,30.87,30.923,1230900.0],["2016-10-28",30.7572,31.1684,30.1272,30.3063,2224800.0],["2016-10-31",30.4281,30.4281,29.4267,29.7041,2609600.0],["2016-11-01",30.0762,30.286,29.1966,29.7244,2696600.0],["2016-11-02",29.3049,31.3686,27.9787,30.8544,4502200.0],["2016-11-03",31.4363,31.558,30.3063,31.3348,2319600.0],["2016-11-04",31.1047,31.3145,30.6852,30.6852,1413500.0],["2016-11-07",31.125,31.5174,30.6581,30.9626,1623800.0],["2016-11-08",30.4619,32.0791,30.4619,31.761,1243900.0],["2016-11-09",31.646,33.209,31.4904,32.8775,1909700.0],["2016-11-10",32.891,33.4594,32.3768,32.5053,2124500.0],["2016-11-11",31.7746,32.6136,31.3551,32.5662,1772700.0],["2016-11-14",32.5121,33.0872,32.1738,32.9248,1604500.0],["2016-11-15",33.2632,34.3661,33.0602,33.7909,2096300.0],["2016-11-16",33.6218,34.251,33.3105,33.6827,1495600.0],["2016-11-17",34.1089,34.5082,33.3917,33.8112,1428500.0],["2016-11-18",33.8315,34.4067,33.5473,34.1292,1234700.0],["2016-11-21",34.8262,35.902,34.6502,35.8344,3433000.0],["2016-11-22",35.8276,36.0915,34.7044,35.0698,2506300.0],["2016-11-23",34.5894,35.4148,34.251,34.9683,1993900.0],["2016-11-25",34.9615,35.3742,34.7923,35.1442,1618400.0],["2016-11-28",35.354,35.4351,32.8707,33.5406,1893600.0],["2016-11-29",33.0737,33.2023,32.2347,32.8775,2241000.0],["2016-11-30",33.2632,36.6192,33.1414,36.0576,14164000.0],["2016-12-01",36.5448,36.6057,34.7788,35.0901,2903100.0],["2016-12-02",35.178,35.9494,34.8059,35.6043,2535600.0],["2016-12-05",36.0576,36.6869,36.0509,36.0915,1837200.0],["2016-12-06",35.7329,36.3554,35.5502,36.2809,1199800.0],["2016-12-07",36.0103,36.5922,35.8952,36.4162,1624500.0],["2016-12-08",36.6057,37.0252,36.1591,36.6734,1466800.0],["2016-12-09",37.0658,37.1132,35.9561,36.2268,1379400.0],["2016-12-12",37.0861,37.1673,35.9764,36.1524,1918300.0],["2016-12-13",36.538,37.235,36.0644,36.5042,1951400.0],["2016-12-14",36.4704,36.8696,35.6787,35.9088,1935400.0],["2016-12-15",35.5569,36.6734,34.772,36.5448,1691700.0],["2016-12-16",36.4027,37.1944,36.2606,37.1606,4158700.0],["2016-12-19",37.0658,37.2147,36.6869,37.1809,1255200.0],["2016-12-20",37.4244,38.6491,37.4244,38.0334,2575000.0],["2016-12-21",38.1011,39.1295,38.0334,38.8927,1697900.0],["2016-12-22",39.0957,39.116,38.2229,38.7303,1055400.0],["2016-12-23",38.7236,39.3325,38.5003,39.2716,896000.0],["2016-12-27",39.407,39.5355,38.9469,39.3799,527100.0],["2016-12-28",39.5694,40.158,38.5477,38.6221,1416600.0],["2016-12-29",38.5476,38.6491,38.1078,38.3446,1327000.0],["2016-12-30",38.2973,38.7845,37.7086,37.9387,1641700.0],["2017-01-03",38.6762,39.4273,38.2093,39.231,1799700.0],["2017-01-04",39.2716,39.4408,38.6085,39.4273,1339200.0],["2017-01-05",39.5761,40.0159,39.3731,39.9144,1393300.0],["2017-01-06",39.9821,40.5775,39.7588,40.1986,1720500.0],["2017-01-09",39.8197,40.5437,39.5626,39.6505,2407400.0],["2017-01-10",39.6979,39.6979,38.3176,38.5815,1975300.0],["2017-01-11",38.8589,39.1431,38.4394,38.8589,2374500.0],["2017-01-12",39.0822,39.6776,38.2973,38.8048,1473800.0],["2017-01-13",38.5138,39.2446,38.5138,39.2107,1365300.0],["2017-01-17",39.5964,40.4422,39.3258,40.3813,1262200.0],["2017-01-18",40.2527,40.7873,40.0903,40.5978,1821500.0],["2017-01-19",40.8414,41.3692,40.3272,40.5234,1155400.0],["2017-01-20",41.0038,41.4436,40.3948,40.6317,1635800.0],["2017-01-23",39.5152,39.84,38.9266,39.0889,5912200.0],["2017-01-24",39.4137,40.476,39.2919,40.1919,3113600.0],["2017-01-25",40.4625,40.5302,39.9483,40.2324,2078400.0],["2017-01-26",40.8414,41.0985,40.2122,40.3678,1321800.0],["2017-01-27",40.4016,40.4219,39.1092,39.6167,1630400.0],["2017-01-30",39.5549,39.7404,38.7438,39.2937,2384000.0],["2017-01-31",39.6717,40.0222,39.2662,39.603,1902300.0],["2017-02-01",39.9466,40.5996,39.3555,40.5858,2346500.0],["2017-02-02",40.7577,41.28,40.3109,41.1563,1571600.0],["2017-02-03",41.3075,41.9536,40.9913,41.8574,1986500.0],["2017-02-06",42.0429,42.2354,41.603,42.1666,1764500.0],["2017-02-07",42.0842,42.4966,40.1941,40.3178,1980100.0],["2017-02-08",39.9741,40.6271,39.6923,40.6271,1998500.0],["2017-02-09",41.0051,41.2044,40.5171,40.7645,1228700.0],["2017-02-10",41.3419,41.3419,40.6752,40.7851,2052600.0],["2017-02-13",40.8058,41.1357,40.4209,40.9364,1505500.0],["2017-02-14",41.0738,41.225,40.5721,40.7577,1525300.0],["2017-02-15",40.957,41.5756,40.6408,40.7508,2185200.0],["2017-02-16",40.9845,41.5068,40.1528,40.2284,1901100.0],["2017-02-17",40.1047,40.4484,39.7748,40.3384,1561500.0],["2017-02-21",41.0257,41.0532,39.9535,40.1941,1517700.0],["2017-02-22",39.7061,40.1734,39.1356,39.2318,1548800.0],["2017-02-23",38.6407,39.658,38.3452,38.6476,4911100.0],["2017-02-24",38.4758,38.95,38.2215,38.7507,1850300.0],["2017-02-27",38.8607,38.9981,38.3796,38.4277,1479100.0],["2017-02-28",37.8778,39.0188,37.8778,38.8332,3538400.0],["2017-03-01",39.1631,39.7954,39.1631,39.3624,2318800.0],["2017-03-02",39.1287,39.5411,39.0394,39.2318,1954800.0],["2017-03-03",39.3899,40.0291,39.17,39.926,1257100.0],["2017-03-06",40.0635,40.1666,39.5892,40.0841,1702400.0],["2017-03-07",40.469,40.7233,40.0772,40.5996,2512000.0],["2017-03-08",40.414,40.5927,38.9432,39.0462,1887900.0],["2017-03-09",38.4895,38.7851,36.9362,38.1596,3694600.0],["2017-03-10",38.3589,38.4964,37.9259,38.2971,1874000.0],["2017-03-13",38.5926,39.3349,38.5926,38.8469,1551100.0],["2017-03-14",38.1734,38.3108,37.0737,37.7747,1797400.0],["2017-03-15",38.4002,39.1768,37.7335,39.0806,2257700.0],["2017-03-16",39.3349,39.3418,38.3658,39.0531,1540500.0],["2017-03-17",39.0462,39.3487,38.5926,38.8126,4488900.0],["2017-03-20",38.4552,39.2318,38.2077,39.1218,1377200.0],["2017-03-21",39.3762,39.7404,38.4208,38.6957,2331200.0],["2017-03-22",38.4689,38.9363,38.2833,38.6339,1677900.0],["2017-03-23",38.682,39.1493,38.4551,38.9981,1184500.0],["2017-03-24",39.0325,39.3349,38.8194,38.9638,1698400.0],["2017-03-27",38.4414,39.1631,38.0084,39.0737,1938700.0],["2017-03-28",39.2456,39.6511,38.8813,39.3968,1684300.0],["2017-03-29",39.3143,40.7439,39.3143,40.5583,1995900.0],["2017-03-30",40.792,40.8745,40.0772,40.5927,1477900.0],["2017-03-31",40.2078,41.2388,40.1872,41.17,2104000.0],["2017-04-03",41.0463,41.39,40.1872,40.8883,2211100.0],["2017-04-04",41.1219,41.1219,40.2834,40.8814,1358300.0],["2017-04-05",41.3144,41.6649,40.0566,40.091,1588500.0],["2017-04-06",40.469,41.1769,40.1803,40.7714,1412300.0],["2017-04-07",40.9639,41.1494,40.5652,40.792,1658700.0],["2017-04-10",40.9638,41.28,40.7645,41.0463,986000.0],["2017-04-11",41.0945,41.1013,40.5927,40.7989,1407600.0],["2017-04-12",40.9776,40.9776,40.304,40.469,1107400.0],["2017-04-13",40.4827,40.5309,39.6648,40.1666,1350400.0],["2017-04-17",40.2559,40.2559,39.5342,39.7748,1243000.0],["2017-04-18",39.6442,39.7267,39.2318,39.5342,1666100.0],["2017-04-19",39.5342,39.6923,38.084,38.3177,2143800.0],["2017-04-20",38.4414,38.9088,38.2077,38.6201,1705400.0],["2017-04-21",38.6201,38.6201,37.9534,38.0978,1627900.0],["2017-04-24",38.4345,38.8126,37.6716,38.5995,1699600.0],["2017-04-25",38.5033,39.2593,38.4827,39.1631,1979900.0],["2017-04-26",39.0119,39.7129,38.7988,39.2043,1514200.0],["2017-04-27",38.95,39.4449,38.1802,38.5926,1686300.0],["2017-04-28",38.6974,39.0607,38.3271,38.5158,1846600.0],["2017-05-01",38.5996,39.0397,38.5996,39.0258,1058500.0],["2017-05-02",39.4729,39.6755,38.7393,38.9419,1784500.0],["2017-05-03",38.7882,39.1725,38.2084,38.425,1389600.0],["2017-05-04",37.8381,38.2223,34.1563,34.1703,5975200.0],["2017-05-05",34.1004,35.5675,34.1004,35.1903,4013100.0],["2017-05-08",35.0505,35.4907,34.7431,35.1903,1891600.0],["2017-05-09",35.1204,35.2951,33.9886,34.4148,1757200.0],["2017-05-10",34.7012,35.826,34.5475,35.5396,2011200.0],["2017-05-11",36.0216,36.0216,35.4627,35.5536,1604800.0],["2017-05-12",35.7073,35.8749,35.4208,35.5047,1044300.0],["2017-05-15",36.1614,36.4269,35.6095,35.7701,1344100.0],["2017-05-16",35.7841,36.0216,35.4278,35.4767,1332400.0],["2017-05-17",35.5186,35.5186,34.6034,34.6174,1039400.0],["2017-05-18",34.3589,34.7431,33.9956,34.6104,1296500.0],["2017-05-19",34.7082,35.9238,34.7082,35.5745,1931200.0],["2017-05-22",35.854,35.9238,35.1344,35.4837,1014100.0],["2017-05-23",35.812,35.812,35.0994,35.1134,1631900.0],["2017-05-24",35.0575,35.3789,34.4637,34.6384,1299400.0],["2017-05-25",34.5405,35.0645,33.3179,33.8629,1984800.0],["2017-05-26",33.3039,33.4507,32.6612,33.0734,9959600.0],["2017-05-30",32.9826,33.0455,32.0744,32.0813,3318800.0],["2017-05-31",31.732,32.0883,31.1591,32.0883,4497500.0],["2017-06-01",32.2001,32.3887,31.9067,32.0394,1735600.0],["2017-06-02",32.0255,32.1163,31.6412,31.7739,2015500.0],["2017-06-05",31.5853,31.9276,31.5085,31.5294,1782800.0],["2017-06-06",31.4386,31.9486,31.2569,31.8368,1968700.0],["2017-06-07",31.6691,32.1233,30.6212,30.8028,2602600.0],["2017-06-08",30.6282,31.0753,30.6072,31.0194,2867800.0],["2017-06-09",31.0473,32.0953,31.0404,31.9765,4965500.0],["2017-06-12",32.2211,32.6961,31.8438,31.9556,2846900.0],["2017-06-13",32.0534,32.3538,31.8997,32.0115,1598000.0],["2017-06-14",31.9975,32.0743,30.3347,30.3976,2639200.0],["2017-06-15",30.2439,30.6911,29.6431,29.6571,2994700.0],["2017-06-16",29.8317,30.4535,29.5593,30.3906,2474400.0],["2017-06-19",30.4116,30.5374,30.0064,30.0413,1433600.0],["2017-06-20",29.5523,29.8317,28.7698,28.9305,2773600.0],["2017-06-21",28.5672,29.161,28.1201,28.4205,4519200.0],["2017-06-22",28.679,29.0632,28.3576,28.9654,2619700.0],["2017-06-23",29.1471,29.8317,28.9445,29.7619,3228000.0],["2017-06-26",29.7689,30.2509,29.5243,30.1112,2153500.0],["2017-06-27",30.23,30.9565,30.1741,30.4116,3371600.0],["2017-06-28",30.4465,31.2011,30.2719,30.8797,2041500.0],["2017-06-29",30.9356,31.3478,30.5653,30.6212,1708700.0],["2017-06-30",30.8936,31.6621,30.7679,31.5783,1850200.0],["2017-07-03",31.746,32.0813,31.2989,31.4526,1109500.0],["2017-07-05",31.3967,31.4246,30.1252,30.3347,2460300.0],["2017-07-06",30.6701,31.4875,30.4256,31.0683,1979400.0],["2017-07-07",30.8448,30.8587,30.1601,30.4675,1856000.0],["2017-07-10",30.3837,30.705,30.0413,30.6282,1239200.0],["2017-07-11",30.719,30.8028,30.3278,30.6422,1219500.0],["2017-07-12",31.4945,32.1163,31.3617,31.5783,2092300.0],["2017-07-13",31.4735,31.6272,30.9007,31.4805,1481100.0],["2017-07-14",31.6063,32.0394,31.4805,31.9556,1308800.0],["2017-07-17",32.0534,33.0455,32.0534,32.1652,2047200.0],["2017-07-18",32.3468,32.4866,31.8229,32.0813,1734900.0],["2017-07-19",31.9695,32.759,31.9626,32.5913,1279900.0],["2017-07-20",32.8638,32.9756,32.242,32.4097,1170600.0],["2017-07-21",32.3678,32.5913,31.8857,32.0394,1644100.0],["2017-07-24",32.1093,32.3887,31.8927,32.3468,1192800.0],["2017-07-25",32.8359,33.1293,32.5285,32.5844,1410300.0],["2017-07-26",32.7241,32.7939,32.256,32.3119,1632000.0],["2017-07-27",32.2909,33.1293,32.1652,33.1153,1800400.0],["2017-07-28",33.0583,33.678,32.8518,33.3148,2609500.0],["2017-07-31",33.3005,33.3219,32.5455,33.0583,1172700.0],["2017-08-01",33.1794,33.1794,32.4814,32.923,1183700.0],["2017-08-02",32.6737,32.9016,32.3247,32.7663,1217800.0],["2017-08-03",32.8731,33.3148,32.4101,32.7734,1672500.0],["2017-08-04",32.7948,33.0156,32.346,32.6452,1267700.0],["2017-08-07",32.4529,32.5455,31.8047,31.9115,1291400.0],["2017-08-08",31.6408,32.0967,31.0995,31.1921,1551500.0],["2017-08-09",31.3346,31.9685,31.2348,31.9543,2027300.0],["2017-08-10",32.0753,32.3816,31.3915,31.4485,1935200.0],["2017-08-11",31.3559,31.6836,31.1921,31.5554,1303500.0],["2017-08-14",31.6337,31.8759,31.1066,31.1422,1502800.0],["2017-08-15",31.3844,31.42,30.4299,30.7504,1531200.0],["2017-08-16",30.7362,31.0567,30.3872,30.5368,1644100.0],["2017-08-17",30.4726,30.6863,30.3373,30.3587,979100.0],["2017-08-18",30.4869,30.9428,30.2874,30.8502,1943900.0],["2017-08-21",30.8787,31.0781,30.7932,30.8858,2106000.0],["2017-08-22",30.9357,31.8545,30.8146,31.8047,1441300.0],["2017-08-23",31.5767,32.0326,31.5055,31.7192,1731800.0],["2017-08-24",31.6052,31.7904,31.3345,31.3417,965900.0],["2017-08-25",31.4984,31.5767,31.2989,31.4058,1180800.0],["2017-08-28",31.3702,31.6266,30.7932,30.8288,1377400.0],["2017-08-29",30.6507,31.0354,30.2661,30.9428,1184600.0],["2017-08-30",30.7932,31.1778,30.4798,31.1493,1308500.0],["2017-08-31",31.3417,31.7833,31.1066,31.7477,1631700.0],["2017-09-01",31.8047,31.9258,31.3987,31.7263,1223500.0],["2017-09-05",32.0184,32.0682,31.4984,31.8545,979600.0],["2017-09-06",32.1537,32.9729,32.0184,32.5027,1758200.0],["2017-09-07",32.4101,32.7449,32.2392,32.46,958900.0],["2017-09-08",32.2819,32.4885,31.94,32.2036,831800.0],["2017-09-11",32.2107,32.5953,32.2036,32.4457,854700.0],["2017-09-12",32.46,33.1367,32.46,33.0441,1220000.0],["2017-09-13",33.1581,33.849,32.9729,33.6068,1698700.0],["2017-09-14",33.7635,34.2123,33.7208,33.9701,1594300.0],["2017-09-15",34.1695,34.2123,33.3789,33.4287,2021700.0],["2017-09-18",33.3361,33.7778,33.3005,33.6424,2031200.0],["2017-09-19",33.6852,34.2479,33.443,33.8276,1234300.0],["2017-09-20",33.9986,34.3334,33.8347,34.3191,1741300.0],["2017-09-21",34.1482,34.2978,33.2079,33.3504,1161300.0],["2017-09-22",33.3718,33.4857,33.1438,33.4501,790700.0],["2017-09-25",33.735,34.7109,33.5641,34.4402,2149400.0],["2017-09-26",34.3761,34.4331,33.7778,34.0413,1191700.0],["2017-09-27",34.1339,34.3619,33.7065,34.3619,967100.0],["2017-09-28",34.3904,34.4473,33.4287,33.8419,1285600.0],["2017-09-29",33.7137,33.9131,33.4358,33.6923,1467000.0],["2017-10-02",33.1723,33.4216,32.8731,33.4145,1716100.0],["2017-10-03",33.5926,33.8846,33.443,33.7493,1164700.0],["2017-10-04",33.7493,33.7493,33.2507,33.3789,1253700.0],["2017-10-05",33.6211,34.5114,33.5926,34.3832,1874900.0],["2017-10-06",33.9416,34.3761,33.5142,34.2479,1030900.0],["2017-10-09",34.3832,34.5043,34.0556,34.1054,562500.0],["2017-10-10",34.369,34.5043,33.8561,33.9487,1277000.0],["2017-10-11",33.9487,34.0983,33.6567,34.0342,1071000.0],["2017-10-12",33.678,34.0128,33.6353,33.8063,1188500.0],["2017-10-13",34.1838,34.1838,33.4786,33.6424,1307700.0],["2017-10-16",33.5142,33.7706,32.3674,32.5455,2286200.0],["2017-10-17",32.0397,32.5597,31.6978,32.3247,2131000.0],["2017-10-18",32.3674,32.5099,31.6195,31.6693,1751000.0],["2017-10-19",31.4414,31.7049,31.185,31.6907,1507700.0],["2017-10-20",31.7975,32.0184,31.0923,31.1849,1193400.0],["2017-10-23",31.2348,31.2989,30.3658,30.4655,1588900.0],["2017-10-24",30.608,30.8217,29.9028,30.1592,2132700.0],["2017-10-25",30.0453,30.1022,28.6491,28.7417,2861000.0],["2017-10-26",28.6776,29.454,28.2004,28.9839,2962700.0],["2017-10-27",28.9982,30.202,28.7916,29.9598,2702400.0],["2017-10-30",29.9598,30.4442,29.8957,30.0595,1880200.0],["2017-10-31",29.9576,30.2197,29.5936,30.2124,1882800.0],["2017-11-01",30.4963,30.9477,30.3143,30.5837,3318600.0],["2017-11-02",31.0642,32.5347,30.8166,31.1734,4447600.0],["2017-11-03",31.268,32.0397,31.0132,31.9523,2419200.0],["2017-11-06",31.9596,33.0152,31.9596,32.9643,2202700.0],["2017-11-07",32.0397,32.3382,31.7267,32.2435,2415800.0],["2017-11-08",32.2581,32.4619,31.7412,31.7922,1207800.0],["2017-11-09",31.5956,32.5129,31.2753,32.2945,1449700.0],["2017-11-10",32.3163,32.7532,32.0543,32.1271,1611500.0],["2017-11-13",32.0907,32.0907,30.6783,30.7875,1461000.0],["2017-11-14",30.671,30.904,30.2124,30.2561,1636200.0],["2017-11-15",30.0595,31.1297,29.5353,30.8094,1865000.0],["2017-11-16",31.4136,31.4136,30.1469,30.5036,1362900.0],["2017-11-17",30.7366,30.9331,30.3143,30.6055,999000.0],["2017-11-20",30.5254,31.035,29.8702,31.0132,1610100.0],["2017-11-21",31.086,31.3918,30.4526,30.7438,1881400.0],["2017-11-22",31.1224,31.7339,30.8239,31.5082,1265300.0],["2017-11-24",31.8358,32.0033,31.4937,31.5883,581100.0],["2017-11-27",31.3044,31.3772,30.54,30.6637,1694600.0],["2017-11-28",30.5982,30.6565,29.9576,30.2779,1682800.0],["2017-11-29",30.1614,30.5254,29.943,30.3798,2810900.0],["2017-11-30",30.6638,31.6684,30.5036,31.5956,2678700.0],["2017-12-01",31.9523,32.6512,31.7412,32.178,2323300.0],["2017-12-04",32.8842,33.0371,32.1562,32.6148,2383000.0],["2017-12-05",32.724,32.9788,32.2581,32.7823,1881200.0],["2017-12-06",32.4983,32.6221,31.6174,31.7776,1912400.0],["2017-12-07",31.8868,32.906,31.7558,32.7677,1595900.0],["2017-12-08",33.0225,33.1244,32.5202,33.0225,1731300.0],["2017-12-11",33.139,34.0636,33.1172,33.6632,2287000.0],["2017-12-12",33.736,34.2528,33.5321,33.7796,2368000.0],["2017-12-13",33.8888,34.2456,33.6923,33.9689,1358800.0],["2017-12-14",33.918,34.5877,33.9107,34.2164,1480100.0],["2017-12-15",34.413,34.4785,33.6923,33.7505,2970100.0],["2017-12-18",33.9398,34.5586,33.9398,34.231,2280300.0],["2017-12-19",34.3184,34.3693,33.1972,33.2627,2238400.0],["2017-12-20",33.2482,33.3647,32.3455,33.1536,2284700.0],["2017-12-21",33.0371,33.8088,32.8041,33.6704,1659000.0],["2017-12-22",33.7359,34.3693,33.634,34.3548,1670900.0],["2017-12-26",34.5149,34.6096,34.2528,34.4421,1456200.0],["2017-12-27",34.4712,34.6969,34.1436,34.6678,856100.0],["2017-12-28",34.7188,35.1556,34.4203,35.0828,1390400.0],["2017-12-29",35.1629,35.3594,34.9663,35.2502,1231700.0],["2018-01-02",35.556,35.7962,35.1847,35.738,1844500.0],["2018-01-03",36.0365,36.5752,35.8545,36.3495,2900600.0],["2018-01-04",36.5533,36.8227,36.3568,36.6698,2291900.0],["2018-01-05",36.6698,36.6917,34.9444,35.2721,3137200.0],["2018-01-08",35.1847,35.4322,34.8425,35.374,1528800.0],["2018-01-09",35.4177,35.4905,35.0682,35.323,853800.0],["2018-01-10",35.3157,36.335,35.1701,36.051,1970400.0],["2018-01-11",36.2767,37.0775,36.1093,36.9974,2345400.0],["2018-01-12",37.1066,37.6235,36.5606,37.4488,1880500.0],["2018-01-16",37.7182,37.9147,36.8882,36.9465,3016700.0],["2018-01-17",37.1285,37.6818,36.7062,37.2814,2082500.0],["2018-01-18",37.3323,37.3906,36.6989,36.9028,1573700.0],["2018-01-19",36.7135,36.9537,35.9564,36.9319,1500100.0],["2018-01-22",36.9756,37.2741,36.7062,37.1285,1488500.0],["2018-01-23",37.1285,37.4342,36.5242,37.1503,1273200.0],["2018-01-24",37.3469,37.5653,36.9465,36.9756,1210500.0],["2018-01-25",37.143,37.3687,36.2621,36.4005,1576200.0],["2018-01-26",36.6116,36.7281,36.1821,36.3932,1243700.0],["2018-01-29",36.1748,36.2767,35.505,35.5924,2212000.0],["2018-01-30",35.141,35.2575,34.6969,34.8862,2191300.0],["2018-01-31",34.9901,35.7025,34.9307,35.6209,2092900.0],["2018-02-01",35.9697,36.7711,35.8732,36.2962,1817300.0],["2018-02-02",35.8584,36.1478,34.8565,34.9827,2239000.0],["2018-02-05",34.5819,34.8714,33.8102,34.0105,2407800.0],["2018-02-06",33.261,34.6636,32.838,34.4929,2358100.0],["2018-02-07",34.7007,36.1107,34.7007,35.3018,3279300.0],["2018-02-08",35.3834,35.5912,33.5875,33.6172,2893300.0],["2018-02-09",33.966,34.2257,32.2592,33.5207,2514400.0],["2018-02-12",34.0402,35.1014,33.8176,34.901,1572000.0],["2018-02-13",34.7452,35.2573,34.4261,35.1014,1505400.0],["2018-02-14",34.619,35.7248,34.4855,35.4799,1790200.0],["2018-02-15",35.7471,37.0828,35.3092,36.9938,3421400.0],["2018-02-16",36.7711,36.7711,35.2944,35.5541,3590600.0],["2018-02-20",35.5912,35.7916,34.9827,35.4354,2425400.0],["2018-02-21",35.4131,35.5318,34.6562,34.6858,2690400.0],["2018-02-22",34.901,35.042,34.0031,34.107,2225200.0],["2018-02-23",34.4113,35.0124,34.0847,34.8565,1320900.0],["2018-02-26",35.1088,35.1311,34.2257,35.0198,1665900.0],["2018-02-27",34.9456,35.2127,34.0328,34.0847,1956700.0],["2018-02-28",34.2332,34.5077,33.0977,33.1348,2413800.0],["2018-03-01",33.2536,33.7953,32.9716,33.6172,1919700.0],["2018-03-02",33.4317,33.9215,32.7712,33.8918,1487600.0],["2018-03-05",33.7656,34.76,33.7656,34.5448,1001100.0],["2018-03-06",34.8046,34.8565,34.248,34.3222,1332200.0],["2018-03-07",34.0476,34.4781,33.1348,33.4614,1989200.0],["2018-03-08",33.5504,33.7434,32.9642,33.2239,1517400.0],["2018-03-09",33.5356,33.9883,33.3352,33.8844,1533800.0],["2018-03-12",33.9512,34.6859,33.9512,34.6636,1854600.0],["2018-03-13",34.8565,35.1534,34.671,34.9827,1739400.0],["2018-03-14",35.0643,35.1682,34.5523,34.6858,1693800.0],["2018-03-15",34.8936,35.4131,32.8751,34.3964,3813300.0],["2018-03-16",34.5968,35.6803,34.0922,35.4205,2473600.0],["2018-03-19",35.3315,35.3389,33.6246,34.2554,1931900.0],["2018-03-20",34.5819,34.8565,34.0922,34.4558,2255100.0],["2018-03-21",34.5745,35.4799,34.3742,35.2498,2331800.0],["2018-03-22",34.7897,35.1831,34.4335,34.5003,1396400.0],["2018-03-23",34.6116,34.9827,34.2406,34.2999,1707600.0],["2018-03-26",34.6191,34.6191,33.7063,34.4261,2254400.0],["2018-03-27",34.4335,34.53,33.5059,33.7359,1987600.0],["2018-03-28",33.6172,33.7879,32.1701,32.4595,4264800.0],["2018-03-29",32.4521,33.3575,32.2888,32.6525,4318400.0],["2018-04-02",32.5783,32.9864,31.8733,32.2221,2590400.0],["2018-04-03",32.326,32.608,31.428,32.5634,1630000.0],["2018-04-04",31.4651,32.4595,30.9828,32.4224,3098000.0],["2018-04-05",32.4818,33.9141,32.4818,33.5578,2669900.0],["2018-04-06",33.2981,34.0254,32.9196,33.3575,2271100.0],["2018-04-09",33.6469,33.9437,33.0977,33.1126,2211400.0],["2018-04-10",33.6988,34.7229,33.2758,34.3296,3309200.0],["2018-04-11",34.2109,34.5894,33.7137,33.8695,3035800.0],["2018-04-12",33.877,33.877,33.3501,33.454,2019200.0],["2018-04-13",33.454,34.1144,33.3204,33.543,1848400.0],["2018-04-16",33.6914,34.7452,33.6321,34.6116,1977200.0],["2018-04-17",34.6116,35.3686,34.6116,35.0643,1998500.0],["2018-04-18",35.3166,35.8287,35.3166,35.6432,1814900.0],["2018-04-19",35.8138,35.9919,34.9456,35.0049,2125600.0],["2018-04-20",34.9604,35.6951,34.812,35.3166,1668900.0],["2018-04-23",35.2201,35.7619,35.0124,35.6135,1223600.0],["2018-04-24",35.7396,35.7545,34.2183,34.3445,1935200.0],["2018-04-25",34.1664,34.7304,33.543,34.6933,1623200.0],["2018-04-26",34.8046,35.0495,34.337,34.6042,976600.0],["2018-04-27",34.5448,35.4205,34.3742,35.1534,1546900.0],["2018-04-30",34.9566,35.9705,34.9566,35.5392,3036200.0],["2018-05-01",35.4711,35.7814,35.2441,35.3198,1798600.0],["2018-05-02",35.1307,36.0311,35.1307,35.8873,2646400.0],["2018-05-03",35.1307,35.9251,34.8129,35.0323,3503400.0],["2018-05-04",34.8734,35.2593,34.5556,34.828,1675600.0],["2018-05-07",35.1155,36.0689,35.0626,35.2215,2274700.0],["2018-05-08",35.1307,35.91,34.3816,35.8646,2416800.0],["2018-05-09",36.0386,36.7877,35.8192,36.0084,1852800.0],["2018-05-10",36.2732,36.591,36.0311,36.3715,1235900.0],["2018-05-11",36.4094,36.6742,36.2127,36.4094,1004300.0],["2018-05-14",36.591,37.045,36.4926,36.9617,1020100.0],["2018-05-15",36.8936,37.0601,36.5229,36.8558,2113400.0],["2018-05-16",36.9693,36.9996,36.5304,36.765,1776200.0],["2018-05-17",36.8331,37.2417,36.5456,36.7499,1732500.0],["2018-05-18",36.765,36.8028,36.3413,36.5758,1413500.0],["2018-05-21",36.7574,37.0298,36.4775,36.8709,1552700.0],["2018-05-22",37.0298,37.446,36.6969,36.7196,2376800.0],["2018-05-23",36.4245,36.818,35.9403,36.7045,1797300.0],["2018-05-24",36.1748,36.4169,35.1836,35.7814,2389600.0],["2018-05-25",35.1836,35.4712,34.6691,35.4031,2122800.0],["2018-05-29",35.0399,35.6527,35.0399,35.2669,1987900.0],["2018-05-30",35.5393,36.8255,35.4106,36.5834,2329700.0],["2018-05-31",36.2278,36.9239,36.1597,36.7953,2548300.0],["2018-06-01",36.9769,37.4914,36.7272,36.9163,2393000.0],["2018-06-04",37.1358,37.2871,36.5456,36.8558,1644800.0],["2018-06-05",36.7196,37.1887,36.6439,36.9088,2237900.0],["2018-06-06",36.992,37.3098,36.6969,36.9012,1472600.0],["2018-06-07",37.1433,37.7108,36.9542,37.62,1824800.0],["2018-06-08",37.6124,37.6503,36.9012,37.3098,1897900.0],["2018-06-11",37.3022,38.475,36.9239,38.3161,2476700.0],["2018-06-12",37.8243,37.9832,36.8028,36.9088,2906700.0],["2018-06-13",36.6742,36.818,35.9327,36.2656,2780700.0],["2018-06-14",36.5531,36.8936,36.2505,36.712,1563600.0],["2018-06-15",36.5304,36.6288,35.0928,35.2139,3634500.0],["2018-06-18",35.1155,36.1446,35.1155,35.8646,1988600.0],["2018-06-19",35.4258,36.2354,35.3198,36.0613,1907700.0],["2018-06-20",36.4548,36.8482,36.2581,36.712,2631600.0],["2018-06-21",36.3942,36.8407,36.311,36.5002,1575100.0],["2018-06-22",37.6351,38.3388,37.0828,37.4157,2970000.0],["2018-06-25",37.3476,37.5973,36.5834,36.6893,2693100.0],["2018-06-26",36.8407,37.2038,36.1748,37.0828,2436000.0],["2018-06-27",37.5065,38.0361,37.0601,37.2341,2864900.0],["2018-06-28",37.4535,38.0891,36.9617,37.9908,1835300.0],["2018-06-29",38.1799,38.3993,37.446,37.446,2497700.0],["2018-07-02",37.2644,37.3703,36.3413,36.5229,2352900.0],["2018-07-03",36.9996,37.2719,36.5304,36.818,1046800.0],["2018-07-05",36.8936,37.0525,36.6667,36.7726,1346100.0],["2018-07-06",36.8558,37.7411,36.712,37.7108,1484100.0],["2018-07-09",37.9756,38.4296,37.8546,38.3085,1591100.0],["2018-07-10",38.475,38.8306,38.2404,38.5128,1937400.0],["2018-07-11",38.1572,38.6642,37.8092,38.2026,1373500.0],["2018-07-12",38.3615,38.8155,37.8167,38.7323,1864000.0],["2018-07-13",38.9063,39.7537,38.7625,39.5419,2546500.0],["2018-07-16",39.2014,39.5116,38.7398,39.103,1661500.0],["2018-07-17",38.9517,39.156,38.6339,39.0425,1623200.0],["2018-07-18",38.7323,39.3527,38.248,39.1635,1826000.0],["2018-07-19",40.0185,40.2834,39.3981,39.5721,2696100.0],["2018-07-20",39.7537,39.8218,38.9895,39.0652,1775500.0],["2018-07-23",39.2165,39.4889,39.0274,39.33,1488600.0],["2018-07-24",39.5267,39.6629,39.2922,39.3678,1893600.0],["2018-07-25",39.3451,39.9202,39.1257,39.7916,1847100.0],["2018-07-26",39.6705,40.1018,39.6705,39.9656,1427400.0],["2018-07-27",39.8067,39.9051,38.7474,38.7701,1939600.0],["2018-07-30",39.0652,39.5343,38.9139,39.4662,2211800.0],["2018-07-31",39.5509,39.8666,39.0195,39.3276,1711500.0],["2018-08-01",39.0196,39.8281,38.8578,39.728,1380500.0],["2018-08-02",39.574,40.1054,39.3199,39.9821,1963400.0],["2018-08-03",39.9668,40.3287,39.5278,39.7588,1690800.0],["2018-08-06",39.9205,40.7368,39.7511,40.7291,2352800.0],["2018-08-07",40.9216,41.1604,40.4365,40.6213,2289500.0],["2018-08-08",40.2979,41.014,40.2902,40.9524,2217100.0],["2018-08-09",41.014,42.2077,40.244,40.4442,3031700.0],["2018-08-10",40.4288,41.7302,40.2594,41.5685,2282900.0],["2018-08-13",41.6378,41.7687,40.7907,40.8215,1428200.0],["2018-08-14",41.1142,41.5454,41.091,41.1758,1648300.0],["2018-08-15",40.783,41.0371,39.8281,40.3903,1519100.0],["2018-08-16",40.6598,41.1681,40.5443,40.7522,1084700.0],["2018-08-17",40.8908,41.6455,40.7676,41.5223,1159100.0],["2018-08-20",41.5223,41.8919,41.4838,41.7533,1406500.0],["2018-08-21",42.0459,42.4002,41.7533,41.8072,1759400.0],["2018-08-22",42.0536,42.97,41.9843,42.9007,1866100.0],["2018-08-23",42.8391,42.9161,42.4233,42.6466,1322100.0],["2018-08-24",42.816,43.0547,42.5003,42.8699,1214800.0],["2018-08-27",42.8314,43.0855,42.662,43.0085,1340400.0],["2018-08-28",42.97,43.4475,42.5465,42.7159,1595100.0],["2018-08-29",42.8083,42.9777,42.3771,42.7236,1463000.0],["2018-08-30",42.7236,42.7698,42.1383,42.585,1699300.0],["2018-08-31",42.3309,42.5927,42.0151,42.4079,1591800.0],["2018-09-04",42.4618,42.6158,41.6532,41.8842,1529400.0],["2018-09-05",41.8996,42.1306,41.0602,42.0998,1122200.0],["2018-09-06",42.0998,42.2616,41.4761,41.5377,1672300.0],["2018-09-07",41.2836,41.7148,41.0371,41.5685,1146100.0],["2018-09-10",41.6224,42.1075,41.607,41.6532,1234500.0],["2018-09-11",41.7456,42.5388,41.684,42.2231,1989200.0],["2018-09-12",42.3925,42.9315,42.0305,42.7929,2399100.0],["2018-09-13",42.7775,42.9777,42.431,42.7544,2065200.0],["2018-09-14",42.7236,42.7236,41.8149,42.4541,1486600.0],["2018-09-17",42.5388,42.8237,42.0151,42.0844,1755000.0],["2018-09-18",42.9546,43.6939,42.8006,43.0085,2365700.0],["2018-09-19",42.9931,43.4013,42.9777,43.124,2337200.0],["2018-09-20",43.2088,43.2088,42.4926,42.5542,2396700.0],["2018-09-21",42.8545,43.0008,42.4002,42.6081,4273400.0],["2018-09-24",43.0393,43.4167,42.4849,42.8853,2864700.0],["2018-09-25",43.1472,43.5168,42.97,43.2165,2846700.0],["2018-09-26",43.1471,43.4706,42.6389,42.6543,1294700.0],["2018-09-27",42.9161,43.4937,42.7852,43.4244,1796700.0],["2018-09-28",43.3089,44.0019,43.3012,43.3628,1301400.0],["2018-10-01",43.6169,44.6103,43.5014,44.3485,1429200.0],["2018-10-02",44.4794,44.541,43.9018,44.0019,1726900.0],["2018-10-03",44.6026,45.596,43.9095,44.9568,2938900.0],["2018-10-04",44.9183,45.3187,44.4486,44.9029,1002500.0],["2018-10-05",44.8567,45.1339,44.5718,45.0569,816900.0],["2018-10-08",44.7181,44.9568,44.2252,44.4563,1186700.0],["2018-10-09",44.6334,45.0415,44.3254,44.6796,1025300.0],["2018-10-10",44.6103,44.695,43.7478,43.7632,1633400.0],["2018-10-11",43.6169,43.7632,42.1152,42.5773,3028100.0],["2018-10-12",43.2242,43.5553,41.761,42.6774,2218100.0],["2018-10-15",42.739,43.047,42.3848,42.6312,665900.0],["2018-10-16",43.0162,44.0712,42.662,43.6246,1569500.0],["2018-10-17",43.8171,44.0404,43.2626,43.563,1135900.0],["2018-10-18",43.3782,44.0712,43.0701,43.4937,1703000.0],["2018-10-19",43.5091,44.3639,43.3397,43.5553,1053500.0],["2018-10-22",43.563,43.7555,42.9469,43.3089,2057200.0],["2018-10-23",42.2539,42.4926,40.5289,41.5839,2425200.0],["2018-10-24",41.6686,41.8457,39.5586,39.6587,2159400.0],["2018-10-25",40.3287,40.8292,40.1054,40.3903,2484000.0],["2018-10-26",39.9128,40.1285,38.7962,39.6125,1349600.0],["2018-10-29",39.8281,40.036,38.6422,39.2891,2049700.0],["2018-10-30",39.0774,39.4302,38.2698,39.242,1703100.0],["2018-10-31",39.7987,41.0924,39.783,40.5122,2333800.0],["2018-11-01",40.5749,41.359,40.1751,41.2414,1661000.0],["2018-11-02",41.4766,41.7824,39.9947,40.2221,1733900.0],["2018-11-05",40.5514,40.9434,39.7909,40.7004,2557200.0],["2018-11-06",40.6769,40.9827,40.1594,40.4965,1338000.0],["2018-11-07",41.2179,42.0568,41.0062,41.5315,2597900.0],["2018-11-08",41.5236,43.178,40.7239,40.9591,2232600.0],["2018-11-09",40.473,40.669,39.3283,39.6341,2644500.0],["2018-11-12",39.7752,39.8614,38.7089,38.8265,2175200.0],["2018-11-13",38.7873,39.2028,37.3054,37.4936,2784900.0],["2018-11-14",38.1757,38.4501,36.4038,36.5998,2996000.0],["2018-11-15",36.3018,37.3681,36.3018,36.9918,1729500.0],["2018-11-16",37.0937,37.6582,36.5998,37.2427,2510400.0],["2018-11-19",37.2035,37.7602,36.7958,37.0467,2315100.0],["2018-11-20",36.5919,36.7879,34.8905,35.1649,3889200.0],["2018-11-21",35.4707,36.8663,35.4707,36.0588,2285200.0],["2018-11-23",34.9925,35.4158,34.7494,34.8121,1204800.0],["2018-11-26",35.2277,35.6589,34.8278,35.2982,1775800.0],["2018-11-27",35.2434,35.6119,34.8905,35.3688,3002000.0],["2018-11-28",35.3766,35.4943,34.7572,35.2277,2482500.0],["2018-11-29",35.0552,35.902,34.9768,35.4472,2151000.0],["2018-11-30",35.2433,35.408,34.6788,34.9924,3311100.0],["2018-12-03",35.8863,36.7566,35.753,36.5527,2692300.0],["2018-12-04",36.3724,36.5527,35.3766,35.4237,2439900.0],["2018-12-06",34.8356,34.8356,33.1734,34.2162,3135300.0],["2018-12-07",35.1179,36.0509,34.9062,34.9297,3219700.0],["2018-12-10",34.5612,34.5612,33.0402,33.6674,3534200.0],["2018-12-11",34.1143,34.279,33.0166,33.4087,2377400.0],["2018-12-12",33.8791,34.5612,33.3773,34.0673,2407000.0],["2018-12-13",33.7693,34.8435,33.7223,34.6788,2122100.0],["2018-12-14",34.2946,34.2946,32.852,33.095,3854500.0],["2018-12-17",32.8206,33.5184,31.9268,32.0287,2478600.0],["2018-12-18",31.9425,32.2875,30.492,30.6331,3580000.0],["2018-12-19",30.7742,31.3858,30.343,30.6174,5207200.0],["2018-12-20",29.8334,30.8997,28.9003,29.9039,6242700.0],["2018-12-21",29.7942,29.9118,28.1633,28.3985,6340500.0],["2018-12-24",27.9046,28.2496,26.6736,26.7442,1817800.0],["2018-12-26",26.9637,28.5867,26.3051,28.5867,3320000.0],["2018-12-27",27.9987,28.1868,26.6501,27.8105,3913000.0],["2018-12-28",27.9281,27.983,26.7912,27.4498,3128500.0],["2018-12-31",27.5439,28.3515,27.3714,28.2417,3172000.0],["2019-01-02",27.7399,29.3786,27.3087,28.8062,3183000.0],["2019-01-03",28.9866,30.0529,28.7984,29.3002,2930100.0],["2019-01-04",30.1078,31.3309,29.9353,30.8918,4336900.0],["2019-01-07",30.9232,32.2875,30.9232,32.162,3687800.0],["2019-01-08",32.9696,33.785,32.6011,33.4792,4160700.0],["2019-01-09",34.0437,34.671,33.7301,34.3338,3428100.0],["2019-01-10",34.0437,34.3025,32.9853,33.5812,3923800.0],["2019-01-11",33.197,33.4871,32.8128,32.9931,3504100.0],["2019-01-14",32.5384,33.0088,32.3502,32.852,1989800.0],["2019-01-15",32.9539,33.5968,32.8755,33.3616,1623400.0],["2019-01-16",33.2126,33.9105,33.2126,33.5812,2172400.0],["2019-01-17",33.2597,33.9104,33.2597,33.5106,1795700.0],["2019-01-18",33.8869,34.279,33.7536,34.1065,1887600.0],["2019-01-22",33.7458,33.9105,32.9617,33.1342,1922500.0],["2019-01-23",33.3616,33.4087,32.0679,32.358,1609600.0],["2019-01-24",32.3031,32.5305,31.8797,32.3502,3606800.0],["2019-01-25",32.7187,33.636,32.6716,33.3616,2354600.0],["2019-01-28",32.6638,33.3381,32.5697,33.291,1723000.0],["2019-01-29",33.7928,34.4044,33.5419,34.2319,2690200.0],["2019-01-30",34.5842,34.8085,34.272,34.5762,3290300.0],["2019-01-31",34.7524,34.7604,33.8315,34.4401,3193200.0],["2019-02-01",34.4962,35.0567,34.0477,34.9206,1712700.0],["2019-02-04",34.6723,35.409,34.6563,35.369,1435900.0],["2019-02-05",35.2569,35.6252,34.7684,35.1688,1525600.0],["2019-02-06",34.9766,35.4571,34.9526,35.0727,1587500.0],["2019-02-07",34.7764,34.9526,33.8315,34.2079,2092000.0],["2019-02-08",34.0558,34.1679,33.3191,34.1679,1918500.0],["2019-02-11",33.8476,34.0638,33.4712,34.0317,3034100.0],["2019-02-12",34.5762,35.0327,34.3841,34.9366,1832600.0],["2019-02-13",35.0807,35.7934,34.9846,35.5692,1632300.0],["2019-02-14",35.4651,36.2498,35.2809,36.1137,2519700.0],["2019-02-15",36.45,36.7623,36.2338,36.442,2067500.0],["2019-02-19",37.3789,39.0604,37.3789,38.3478,5120700.0],["2019-02-20",37.0585,37.7232,35.0567,35.9455,6643500.0],["2019-02-21",35.6813,35.8334,33.3511,33.6554,5001300.0],["2019-02-22",33.9917,34.0798,33.5112,33.5353,2534600.0],["2019-02-25",33.3591,33.5993,33.0308,33.1189,2821500.0],["2019-02-26",33.1109,33.255,32.2621,32.2941,2782600.0],["2019-02-27",32.5664,33.0308,31.9418,32.6625,2779000.0],["2019-02-28",32.8226,32.9347,32.206,32.222,2384900.0],["2019-03-01",32.3742,33.4232,32.3341,33.4071,2482000.0],["2019-03-04",33.4472,33.6073,32.8306,33.287,2226100.0],["2019-03-05",33.255,33.4151,32.8867,32.9747,2047900.0],["2019-03-06",32.8306,32.9587,32.2541,32.2541,2075700.0],["2019-03-07",32.2621,32.4783,31.9658,32.1019,2774600.0],["2019-03-08",31.4854,31.5975,30.7967,31.5494,3018100.0],["2019-03-11",31.8297,32.3502,31.6535,32.3021,2305000.0],["2019-03-12",32.4543,33.0708,32.3902,32.5103,2106300.0],["2019-03-13",32.7826,33.0068,32.4462,32.6544,1744300.0],["2019-03-14",32.7105,33.0708,32.3822,32.4943,1509300.0],["2019-03-15",32.3101,32.3822,31.8297,32.0619,2633500.0],["2019-03-18",32.134,32.6464,32.0058,32.6304,1648400.0],["2019-03-19",32.7665,32.8146,32.3662,32.5183,1497600.0],["2019-03-20",32.4943,33.4071,32.3662,33.295,1583600.0],["2019-03-21",33.1429,33.7515,33.0788,33.6394,2051300.0],["2019-03-22",33.303,33.3511,32.5984,32.6144,1423700.0],["2019-03-25",32.4863,32.6705,32.0058,32.4543,1599900.0],["2019-03-26",32.8066,33.7194,32.6384,32.8146,1485000.0],["2019-03-27",32.8226,33.0628,32.4783,32.6544,1498100.0],["2019-03-28",32.4943,32.8546,32.3261,32.8226,1832600.0],["2019-03-29",33.3511,33.7034,32.9267,33.271,1896900.0],["2019-04-01",33.6153,33.9997,33.271,33.9356,1558700.0],["2019-04-02",33.9997,34.1599,33.7274,33.8315,1788700.0],["2019-04-03",33.9837,34.1278,32.3502,32.4863,3145700.0],["2019-04-04",32.4623,32.5824,31.7336,32.2381,2525100.0],["2019-04-05",32.2701,32.9988,32.214,32.6625,1694600.0],["2019-04-08",32.6625,32.8306,32.0699,32.2941,1571800.0],["2019-04-09",32.118,32.174,31.6295,32.0219,2112500.0],["2019-04-10",32.1179,32.158,31.3973,31.4693,2247600.0],["2019-04-11",31.4213,31.9418,31.3572,31.5414,1571500.0],["2019-04-12",31.9738,32.174,31.7576,32.1179,2216200.0],["2019-04-15",32.0539,32.174,31.7256,31.9978,1703700.0],["2019-04-16",32.0299,32.0619,31.4533,31.7176,1707100.0],["2019-04-17",31.7816,32.0219,31.5174,31.5254,1613400.0],["2019-04-18",31.5094,31.5254,31.0129,31.5014,2345300.0],["2019-04-22",31.8057,33.0228,31.5494,32.8066,2461800.0],["2019-04-23",32.8226,33.215,32.4623,32.7585,2466700.0],["2019-04-24",32.6625,32.7025,32.158,32.5744,1737400.0],["2019-04-25",32.6384,32.7025,32.0859,32.214,1416400.0],["2019-04-26",32.0699,32.5504,31.8457,32.5263,1465800.0],["2019-04-29",32.6144,33.5112,32.5584,33.279,3715400.0],["2019-04-30",33.5246,33.5656,32.6978,32.8697,2089300.0],["2019-05-01",32.8697,33.2872,32.6159,32.6405,1706300.0],["2019-05-02",32.3457,32.5586,31.6744,32.2066,2973200.0],["2019-05-03",32.3703,32.9352,32.3539,32.6405,1731300.0],["2019-05-06",32.2393,32.7305,32.1738,32.706,2598700.0],["2019-05-07",32.2557,33.6474,31.2978,33.4018,7677500.0],["2019-05-08",33.1562,33.279,32.2066,32.2884,3063600.0],["2019-05-09",31.9692,32.1575,31.1669,31.5598,2354400.0],["2019-05-10",31.5926,33.2299,31.5189,33.0989,3385400.0],["2019-05-13",32.7633,33.4346,32.575,33.1071,3432700.0],["2019-05-14",33.1317,34.0568,33.1153,33.762,2365300.0],["2019-05-15",33.8767,34.4907,33.6802,34.3351,2089500.0],["2019-05-16",34.4988,34.9655,34.3515,34.5971,2446700.0],["2019-05-17",34.3842,34.8591,34.2205,34.5234,1708200.0],["2019-05-20",34.4907,34.6298,33.5574,33.7702,2348400.0],["2019-05-21",33.9258,34.8509,33.6474,34.5234,1707200.0],["2019-05-22",34.4006,34.4661,33.7702,34.1223,1545000.0],["2019-05-23",33.541,33.541,32.2639,32.837,2303700.0],["2019-05-24",33.2135,33.6556,32.6568,33.1235,1999800.0],["2019-05-28",33.1317,33.3445,32.182,32.2475,2683800.0],["2019-05-29",31.6908,32.1247,30.6511,32.0183,2885300.0],["2019-05-30",32.1083,32.4194,31.7972,31.961,1827700.0],["2019-05-31",31.4943,31.8955,31.2979,31.4861,2321400.0],["2019-06-03",31.9446,32.9679,31.9037,32.2884,3426500.0],["2019-06-04",32.5177,33.5492,32.3376,33.3773,2357000.0],["2019-06-05",33.3527,33.5164,31.8791,32.2148,2600300.0],["2019-06-06",32.1902,32.534,31.699,31.9855,2398600.0],["2019-06-07",32.1411,32.3785,31.4288,31.5516,3019400.0],["2019-06-10",31.6744,31.8873,30.9376,31.4943,2007000.0],["2019-06-11",31.6253,31.8054,31.2078,31.5025,1992800.0],["2019-06-12",31.2487,31.4943,30.1026,30.2663,2952400.0],["2019-06-13",30.7411,31.2323,30.2909,30.9786,2454400.0],["2019-06-14",30.9376,31.0277,29.6851,29.9552,2251900.0],["2019-06-17",29.8815,30.3072,29.6523,30.0698,1712700.0],["2019-06-18",30.2581,31.0768,30.2581,30.7739,2054500.0],["2019-06-19",30.823,30.8639,30.4219,30.7166,1326200.0],["2019-06-20",31.3142,31.6335,31.1505,31.568,1930000.0],["2019-06-21",31.5434,32.0265,31.3224,31.699,2083300.0],["2019-06-24",31.8218,31.9282,30.5447,30.6265,2539100.0],["2019-06-25",30.6265,30.6593,30.119,30.5119,2930400.0],["2019-06-26",30.9376,31.7481,30.8639,31.3306,3692800.0],["2019-06-27",31.2405,31.6417,31.1587,31.3797,1152300.0],["2019-06-28",31.4779,32.313,31.4779,32.1411,2103100.0],["2019-07-01",32.5995,32.9679,32.3621,32.7305,2142400.0],["2019-07-02",32.665,32.7878,31.6335,32.0346,1936800.0],["2019-07-03",32.0674,32.5013,31.8955,32.4604,982800.0],["2019-07-05",32.4604,33.0007,32.1574,32.9516,2038300.0],["2019-07-08",32.7387,33.0907,32.3539,32.665,1205800.0],["2019-07-09",32.706,33.3118,32.3376,33.1726,2594600.0],["2019-07-10",33.4018,34.1059,33.2872,34.0895,1795200.0],["2019-07-11",34.1796,34.6871,33.9585,34.2778,1630300.0],["2019-07-12",34.3842,34.5807,34.1878,34.2451,1134500.0],["2019-07-15",34.1796,34.2369,33.5819,33.7047,1103400.0],["2019-07-16",33.6147,33.6147,33.0989,33.3855,1090900.0],["2019-07-17",33.4509,33.4509,32.4031,32.4358,2454200.0],["2019-07-18",32.3867,32.3949,31.8464,32.0592,2048600.0],["2019-07-19",32.1247,32.534,31.8218,32.5095,1693700.0],["2019-07-22",32.5177,32.8779,32.4767,32.7715,1439200.0],["2019-07-23",32.7387,32.9679,32.0019,32.3949,1922700.0],["2019-07-24",32.2802,33.0989,32.1001,32.9843,2123200.0],["2019-07-25",33.2299,33.541,32.8861,32.927,1768800.0],["2019-07-26",32.9843,32.9843,32.4358,32.6487,1350500.0],["2019-07-29",32.6568,32.6732,31.789,32.0346,2199900.0],["2019-07-30",32.0011,32.7638,31.5066,32.5795,3126800.0],["2019-07-31",32.6046,33.0405,32.1101,32.613,2457400.0],["2019-08-01",32.4286,32.4621,31.2971,31.3222,2869700.0],["2019-08-02",31.3557,31.7245,30.7355,31.1378,2051500.0],["2019-08-05",30.5176,30.5846,29.4363,29.7632,2019500.0],["2019-08-06",29.9392,30.2913,29.2352,29.7967,2215100.0],["2019-08-07",29.1346,29.319,28.33,28.5982,3788100.0],["2019-08-08",31.2971,31.3138,29.143,30.1404,6496100.0],["2019-08-09",30.3332,30.9199,29.8638,30.0566,2882300.0],["2019-08-12",29.7716,30.0231,29.5621,29.6878,2360800.0],["2019-08-13",29.5285,30.0314,29.3358,29.7967,2045200.0],["2019-08-14",29.1933,29.3106,27.7013,28.1037,3427900.0],["2019-08-15",28.0366,28.2042,27.4918,27.7265,2688200.0],["2019-08-16",27.869,28.6485,27.6846,28.5646,1622900.0],["2019-08-19",28.9502,29.7297,27.4918,29.6375,1940000.0],["2019-08-20",29.5621,29.8806,29.3358,29.78,2000200.0],["2019-08-21",30.1907,30.4254,29.3441,30.065,2417400.0],["2019-08-22",30.1404,30.2158,29.4196,29.5201,2275700.0],["2019-08-23",29.1514,29.1933,27.5505,27.5924,2642000.0],["2019-08-26",27.9779,28.112,27.4666,27.6343,1817100.0],["2019-08-27",27.7852,27.8522,26.8213,27.2068,2120200.0],["2019-08-28",27.8773,28.749,27.7768,28.5646,2514000.0],["2019-08-29",28.7909,29.8303,28.7909,29.7632,2034200.0],["2019-08-30",29.9895,30.4589,29.7967,30.2745,3806100.0],["2019-09-03",29.7297,29.8051,29.0843,29.4866,2404400.0],["2019-09-04",30.0063,30.6433,29.9225,30.4254,1954800.0],["2019-09-05",30.7355,31.4312,30.6517,30.8277,3224900.0],["2019-09-06",30.6182,31.4479,30.1404,31.4312,3703900.0],["2019-09-09",31.8502,32.965,31.7245,32.9482,2702000.0],["2019-09-10",32.9399,33.4931,32.5208,32.7974,4739200.0],["2019-09-11",32.9818,33.5936,32.5292,33.074,1815900.0],["2019-09-12",32.5124,33.1494,32.2274,32.9231,1980000.0],["2019-09-13",33.1746,33.5601,33.0237,33.4428,1613400.0],["2019-09-16",34.2809,36.435,34.1384,36.2674,5337300.0],["2019-09-17",36.15,36.2841,34.0379,34.633,4240100.0],["2019-09-18",34.2893,34.9934,34.0714,34.9012,2532200.0],["2019-09-19",35.1526,35.161,34.1384,34.2558,2121000.0],["2019-09-20",34.3564,35.1778,34.0798,34.7335,2672600.0],["2019-09-23",34.4318,34.7252,34.1133,34.5994,1616200.0],["2019-09-24",34.3647,34.4905,33.535,33.8535,1656300.0],["2019-09-25",33.5769,34.063,33.2165,33.4763,1851900.0],["2019-09-26",33.2919,33.6355,32.965,33.3338,1239300.0],["2019-09-27",33.0656,33.6523,33.0656,33.317,1191000.0],["2019-09-30",33.317,33.778,33.3087,33.6691,1475800.0],["2019-10-01",33.8702,34.1133,33.1662,33.2416,1880400.0],["2019-10-02",33.1075,33.2248,32.2107,32.6046,2011000.0],["2019-10-03",32.3615,33.5182,32.1688,33.4679,1727800.0],["2019-10-04",33.5769,34.0211,33.4009,34.0211,1153200.0],["2019-10-07",33.5685,33.8618,32.9818,33.0488,1911100.0],["2019-10-08",32.613,32.6884,31.6994,31.7497,1963300.0],["2019-10-09",32.1352,32.2945,31.6491,31.9676,1453200.0],["2019-10-10",32.0346,32.6046,32.0346,32.4453,1153000.0],["2019-10-11",32.9482,33.2835,32.5795,33.074,1255200.0],["2019-10-14",32.6717,32.8058,31.976,32.2274,1256300.0],["2019-10-15",32.219,33.1243,31.9676,32.5711,1267000.0],["2019-10-16",32.4537,32.9818,32.3699,32.6297,1039400.0],["2019-10-17",32.7303,32.7974,32.3364,32.6717,1647700.0],["2019-10-18",32.6214,33.5098,32.5208,32.9985,1262500.0],["2019-10-21",33.0824,33.4092,32.8225,33.0069,1279100.0],["2019-10-22",33.1494,34.172,32.7974,33.602,1888600.0],["2019-10-23",33.5182,34.3061,33.1075,33.9959,1402700.0],["2019-10-24",34.1971,34.348,33.9121,34.1468,1044900.0],["2019-10-25",33.9624,34.4821,33.7864,34.2558,1281400.0],["2019-10-28",34.5072,34.9012,34.2725,34.4067,1084700.0],["2019-10-29",34.2222,34.8593,33.9121,34.4318,1084900.0],["2019-10-30",34.5072,34.6162,33.6942,33.7194,1689500.0],["2019-10-31",33.6336,33.7794,32.5874,33.342,1995700.0],["2019-11-01",33.625,34.4226,33.4707,34.3968,1382900.0],["2019-11-04",34.9028,35.4945,34.4569,35.1172,2022600.0],["2019-11-05",35.1172,35.383,34.1653,34.8256,2182500.0],["2019-11-06",34.5941,35.0057,33.7537,33.848,1998200.0],["2019-11-07",34.7056,35.6317,34.0024,34.1481,3069900.0],["2019-11-08",33.9852,34.5512,33.4449,34.2167,2895500.0],["2019-11-11",33.6765,33.8737,33.2563,33.6165,1828000.0],["2019-11-12",33.5393,33.7708,32.9904,33.282,2055900.0],["2019-11-13",33.0162,33.3678,32.6817,32.8704,1633800.0],["2019-11-14",32.9218,33.222,32.5617,32.6131,2196400.0],["2019-11-15",32.8789,33.7108,32.8103,33.6679,1495300.0],["2019-11-18",33.3849,33.7279,33.0848,33.4707,1287200.0],["2019-11-19",33.2906,33.3763,31.5326,31.8242,2309300.0],["2019-11-20",31.9013,32.999,31.7727,32.7074,2546900.0],["2019-11-21",32.596,33.0762,32.373,33.0076,1689600.0],["2019-11-22",32.999,33.3163,32.1757,32.1843,2016600.0],["2019-11-25",32.2101,32.716,32.09,32.5445,1449300.0],["2019-11-26",32.5702,32.6903,31.7898,31.9013,1230900.0],["2019-11-27",32.1157,32.1586,31.2153,31.6441,1802600.0],["2019-11-29",31.3525,31.6784,31.1981,31.3268,1122100.0],["2019-12-02",31.5411,31.7555,31.1381,31.3268,1856000.0],["2019-12-03",30.8722,31.2067,30.2376,30.8208,1492600.0],["2019-12-04",31.1638,31.3353,30.3148,30.332,2088200.0],["2019-12-05",30.5807,30.5807,29.9632,30.2033,2547700.0],["2019-12-06",30.272,31.1124,30.1262,30.7265,2416300.0],["2019-12-09",30.5292,31.3096,30.4863,31.2067,2158300.0],["2019-12-10",31.3611,31.8756,31.2582,31.7984,1967400.0],["2019-12-11",31.9271,31.9442,31.3268,31.6098,1705700.0],["2019-12-12",31.6183,32.21,31.6183,31.867,1703800.0],["2019-12-13",32.03,32.1243,31.5583,31.8242,1791000.0],["2019-12-16",32.0814,32.5188,31.8499,32.1672,2029900.0],["2019-12-17",32.3644,32.9733,32.3473,32.5874,5295900.0],["2019-12-18",32.6474,33.5221,32.6045,33.1619,3760100.0],["2019-12-19",33.2563,33.7451,32.9647,33.5907,3310700.0],["2019-12-20",33.7108,34.2596,33.4707,34.0624,4219000.0],["2019-12-23",33.9766,34.8256,33.9766,34.5426,2342700.0],["2019-12-24",34.6369,34.7056,34.3025,34.5683,931000.0],["2019-12-26",34.7227,35.3058,34.6627,34.9028,1533100.0],["2019-12-27",35.0486,35.0486,34.5426,34.8256,1276100.0],["2019-12-30",34.8942,35.263,34.3968,34.474,1353200.0],["2019-12-31",34.1653,35.0572,34.1653,35.0143,2188500.0],["2020-01-02",35.1172,35.2887,34.4912,34.8256,1620900.0],["2020-01-03",35.1686,35.3744,34.7999,35.3744,3365300.0],["2020-01-06",35.3144,36.1291,35.2458,35.8976,2325100.0],["2020-01-07",35.7518,36.0348,35.5288,35.9919,1393500.0],["2020-01-08",35.889,35.889,33.8223,33.9509,3570400.0],["2020-01-09",33.8909,34.6198,33.5564,34.6112,2478300.0],["2020-01-10",34.3025,34.5684,33.9766,34.0024,2112800.0],["2020-01-13",34.0024,34.4569,33.4535,34.4397,1894100.0],["2020-01-14",34.6455,35.323,34.4569,35.0658,1843500.0],["2020-01-15",35.0572,35.3144,34.8771,35.0143,1412100.0],["2020-01-16",35.3659,35.7947,35.1858,35.383,1501400.0],["2020-01-17",35.4602,35.6403,35.1601,35.4002,1467700.0],["2020-01-21",35.0572,35.2716,34.4226,34.4912,2069500.0],["2020-01-22",34.4912,34.7313,33.6679,33.7451,1933000.0],["2020-01-23",33.3935,33.848,32.7332,33.7622,2922800.0],["2020-01-24",33.5822,33.7194,32.7332,33.1705,1356500.0],["2020-01-27",32.3215,32.7332,32.0214,32.2015,1586200.0],["2020-01-28",32.5188,33.0247,32.2272,32.8103,1308300.0],["2020-01-29",33.0505,33.1191,32.5702,32.6302,1308400.0],["2020-01-30",32.191,32.6215,32.0152,32.5248,1846000.0],["2020-01-31",32.1119,32.1822,31.5848,32.068,1714600.0],["2020-02-03",31.9713,32.4194,31.8571,32.1207,1375800.0],["2020-02-04",32.762,33.3068,32.683,33.0168,1779000.0],["2020-02-05",33.5703,34.3962,33.5703,33.6933,2410500.0],["2020-02-06",33.6494,33.869,33.2804,33.3068,1411500.0],["2020-02-07",32.9905,33.175,32.6566,32.7533,1094800.0],["2020-02-10",32.4194,32.6742,30.9083,31.0664,2626400.0],["2020-02-11",31.4969,32.314,31.4969,31.8308,1748300.0],["2020-02-12",32.393,32.683,31.9977,32.4018,1603500.0],["2020-02-13",32.2349,32.7972,31.8659,32.0767,1617600.0],["2020-02-14",32.314,32.5248,32.0153,32.4106,1631700.0],["2020-02-18",32.1734,32.5512,32.1207,32.3842,1725200.0],["2020-02-19",32.5072,32.7445,31.9977,32.4633,2485300.0],["2020-02-20",34.8882,35.2923,34.1678,34.6598,5043300.0],["2020-02-21",34.5895,35.0024,34.0799,34.3874,3776600.0],["2020-02-24",33.0256,33.5,32.0943,33.175,2506800.0],["2020-02-25",33.3858,33.6055,31.1982,31.3387,2457000.0],["2020-02-26",31.6287,31.9713,30.2405,30.5217,3200100.0],["2020-02-27",29.6431,29.9594,27.9035,28.3516,4686900.0],["2020-02-28",27.104,28.4834,26.3221,28.4658,3736300.0],["2020-03-02",28.9754,29.8627,28.2022,29.7925,2976300.0],["2020-03-03",30.1175,30.794,28.457,29.0545,2998200.0],["2020-03-04",29.9067,30.0385,28.8612,29.8364,2388200.0],["2020-03-05",28.8085,29.318,28.0792,28.5537,2258300.0],["2020-03-06",27.3939,27.4203,24.1608,24.4771,4463000.0],["2020-03-09",18.7576,18.7576,11.2282,11.5269,14856900.0],["2020-03-10",14.0572,14.1011,9.8225,12.4318,11968000.0],["2020-03-11",11.9486,13.205,11.1403,12.6954,6876700.0],["2020-03-12",11.4918,11.5181,9.3305,9.7697,6777500.0],["2020-03-13",10.868,11.0876,8.7418,10.9646,8029200.0],["2020-03-16",9.515,10.499,8.3728,8.6364,5371000.0],["2020-03-17",8.6627,8.7506,6.0885,6.3345,8110100.0],["2020-03-18",5.6229,5.6932,3.2156,4.1557,12363700.0],["2020-03-19",4.1996,6.1061,4.0063,5.6141,12669700.0],["2020-03-20",5.7898,6.7299,5.7107,6.4136,10565100.0],["2020-03-23",6.3521,6.5893,4.8409,6.2379,6707500.0],["2020-03-24",6.8705,7.1165,6.0182,7.0462,6001900.0],["2020-03-25",7.1604,8.3465,6.2203,7.1867,6051700.0],["2020-03-26",7.178,7.5997,6.6069,6.7211,6119200.0],["2020-03-27",6.4136,6.5015,5.7195,6.1412,7465700.0],["2020-03-30",5.9216,5.9216,4.6125,5.6932,12807700.0],["2020-03-31",5.9128,6.2291,5.4559,6.0709,10280900.0],["2020-04-01",5.6404,5.6668,4.8322,5.1748,7578000.0],["2020-04-02",5.2802,6.2555,5.2627,5.5526,8426900.0],["2020-04-03",5.9392,6.0797,4.9727,5.5614,6516500.0],["2020-04-06",5.8952,6.8792,5.5262,6.3345,6954400.0],["2020-04-07",6.932,7.8457,6.7211,6.9056,8605600.0],["2020-04-08",7.0813,7.4591,6.7914,7.0198,8020300.0],["2020-04-09",7.6963,8.487,7.1165,7.5645,8643400.0],["2020-04-13",8.0477,8.1268,7.2131,7.5118,6772800.0],["2020-04-14",7.2219,7.8193,7.0813,7.626,5382100.0],["2020-04-15",7.1604,7.3097,6.7211,7.0198,4751600.0],["2020-04-16",6.9847,6.9935,6.6069,6.7475,3675000.0],["2020-04-17",6.9407,7.2219,6.7562,6.9671,9190200.0],["2020-04-20",6.44,7.2922,6.3257,6.9232,8343100.0],["2020-04-21",6.4839,6.9847,6.3785,6.888,8309100.0],["2020-04-22",7.3185,7.4064,6.7562,7.2922,7614400.0],["2020-04-23",7.626,8.2059,7.5557,8.1356,7322000.0],["2020-04-24",8.2762,8.7418,8.0302,8.5397,6222700.0],["2020-04-27",8.364,8.856,7.9862,8.8209,5171300.0],["2020-04-28",9.1723,9.5852,8.733,9.2865,5994000.0],["2020-04-29",9.8137,10.8065,9.5589,10.7362,5356300.0],["2020-04-30",11.0905,11.6043,10.2135,11.4803,6994600.0],["2020-05-01",11.0728,11.2588,10.187,10.4616,4932200.0],["2020-05-04",9.7795,11.0285,9.7529,10.5944,4565200.0],["2020-05-05",11.4094,11.4094,10.7805,11.0285,4276400.0],["2020-05-06",10.9045,11.2322,10.2756,10.3287,3580800.0],["2020-05-07",11.0108,12.3484,10.7096,11.8877,6504700.0],["2020-05-08",12.2332,12.4901,11.8169,12.2244,6399500.0],["2020-05-11",12.1003,12.2244,11.6397,11.8523,5590300.0],["2020-05-12",12.0295,13.4911,11.9409,12.7736,6122000.0],["2020-05-13",12.5078,12.8887,11.8877,12.4724,6336100.0],["2020-05-14",12.1535,13.2165,11.5954,12.5698,5232200.0],["2020-05-15",12.5698,13.562,12.4104,13.3139,3867800.0],["2020-05-18",14.6427,15.7322,14.4744,15.4488,5714900.0],["2020-05-19",15.4753,15.7056,14.6161,14.811,5763900.0],["2020-05-20",15.2805,15.9182,15.121,15.3779,4907200.0],["2020-05-21",15.5196,15.7411,15.0856,15.3336,4452900.0],["2020-05-22",15.1299,16.0245,14.7401,15.9803,3416300.0],["2020-05-26",17.0167,17.2204,16.0954,16.1928,3669600.0],["2020-05-27",16.2106,16.5826,15.5462,16.3169,4479900.0],["2020-05-28",16.432,16.7066,15.6171,16.2283,4370300.0],["2020-05-29",15.874,16.2371,15.3513,15.8474,16923000.0],["2020-06-01",15.7765,16.37,15.4576,16.2017,4885900.0],["2020-06-02",16.4852,17.185,16.2371,17.1584,4336500.0],["2020-06-03",17.7165,18.31,17.3976,18.1328,5412400.0],["2020-06-04",18.3897,19.6121,18.2125,19.4084,5261500.0],["2020-06-05",21.1357,21.6141,20.498,20.7371,4203100.0],["2020-06-08",22.0039,23.182,21.6052,23.1643,4715100.0],["2020-06-09",22.0659,22.2253,21.2863,21.4635,4973700.0],["2020-06-10",21.0029,21.1446,19.7096,20.3031,4292500.0],["2020-06-11",18.2745,18.6023,16.4852,17.3001,4633700.0],["2020-06-12",18.8415,18.8503,16.6535,17.3887,5819100.0],["2020-06-15",15.9182,19.6564,15.6259,19.4527,3841500.0],["2020-06-16",20.8257,20.8611,19.0541,20.2233,3932500.0],["2020-06-17",20.0196,20.0993,18.7706,18.8149,2549800.0],["2020-06-18",18.5669,19.4704,18.3631,19.2401,2302100.0],["2020-06-19",19.9665,20.0728,18.2125,18.2568,4963400.0],["2020-06-22",18.1682,18.5048,17.495,18.4783,2884500.0],["2020-06-23",19.0275,19.0629,18.0974,18.1948,2670800.0],["2020-06-24",17.7253,18.0619,16.308,16.9369,3057700.0],["2020-06-25",16.6535,17.681,16.3523,17.309,2185300.0],["2020-06-26",16.7066,17.0521,15.6968,16.1043,4622300.0],["2020-06-29",16.184,16.7864,15.8651,16.6358,2427900.0],["2020-06-30",16.4497,17.8139,16.308,17.7785,4051000.0],["2020-07-01",17.8139,18.3454,16.6889,16.999,2977900.0],["2020-07-02",17.4596,17.6102,16.6978,16.8927,2074300.0],["2020-07-06",17.2736,18.1239,16.3523,16.9369,4795800.0],["2020-07-07",16.618,17.3799,16.2549,16.7155,4258700.0],["2020-07-08",16.8129,17.1407,16.2106,16.3434,3807900.0],["2020-07-09",16.4054,16.4054,15.2273,15.2982,2320400.0],["2020-07-10",15.1121,15.8385,14.687,15.8208,3051300.0],["2020-07-13",15.9182,16.2106,15.0058,15.1476,2911800.0],["2020-07-14",15.0147,15.9182,14.7755,15.812,3085900.0],["2020-07-15",16.3612,16.9547,15.9182,16.8927,2794800.0],["2020-07-16",16.6535,17.2558,16.2106,16.9369,2319700.0],["2020-07-17",16.9281,17.4861,16.4232,16.4409,2266500.0],["2020-07-20",16.3523,16.8749,16.184,16.184,1371500.0],["2020-07-21",16.5649,17.619,16.5649,17.4064,2893800.0],["2020-07-22",17.0521,17.061,16.6623,16.9635,1836800.0],["2020-07-23",16.7066,17.0698,16.4054,16.8749,1910500.0],["2020-07-24",16.8218,17.0787,16.5649,16.6358,1283600.0],["2020-07-27",16.184,16.4852,15.9803,16.06,1717400.0],["2020-07-28",15.9183,16.308,15.8208,15.8562,1753300.0],["2020-07-29",15.9803,17.0344,15.8828,16.9458,1727100.0],["2020-07-30",16.5095,16.7143,16.1711,16.6341,1685200.0],["2020-07-31",16.5896,16.741,15.7704,16.2779,3048100.0],["2020-08-03",16.2334,16.8478,16.0019,16.7321,1618500.0],["2020-08-04",16.6876,17.6849,16.6698,17.5691,1910500.0],["2020-08-05",18.05,18.4418,17.7383,17.952,3152200.0],["2020-08-06",17.3109,18.2904,17.0705,17.2397,3035000.0],["2020-08-07",17.0972,17.8363,16.9725,17.4623,2631300.0],["2020-08-10",17.6404,18.2904,17.6404,18.2014,2193900.0],["2020-08-11",18.7,18.7802,17.3999,17.4623,4125500.0],["2020-08-12",17.8007,18.2014,17.4712,17.8274,2463400.0],["2020-08-13",17.7116,17.8096,16.8924,17.115,1757600.0],["2020-08-14",17.1417,17.7828,16.9814,17.7828,2047000.0],["2020-08-17",17.7918,17.9877,17.1595,17.4534,2619000.0],["2020-08-18",17.2664,17.2842,16.3047,16.4382,2799500.0],["2020-08-19",16.5718,17.0259,16.3403,16.3492,2208300.0],["2020-08-20",16.1622,16.741,16.0286,16.5273,2764300.0],["2020-08-21",16.5718,16.5718,15.9841,16.3848,2335200.0],["2020-08-24",16.5095,16.741,16.2156,16.2958,2178000.0],["2020-08-25",16.4204,16.5629,15.6457,15.9485,2525600.0],["2020-08-26",16.0108,16.0108,15.2183,15.2272,2117900.0],["2020-08-27",15.1916,15.6012,15.1025,15.5567,2169100.0],["2020-08-28",15.6368,15.9307,15.3786,15.8238,1737000.0],["2020-08-31",15.7615,15.7615,15.1114,15.147,1901000.0],["2020-09-01",15.2094,15.3875,14.9066,15.1114,1749900.0],["2020-09-02",15.0313,15.3518,14.9155,15.1292,2096300.0],["2020-09-03",15.0758,15.2094,14.4881,14.6573,2455800.0],["2020-09-04",14.7285,14.8621,13.7935,14.5504,2650500.0],["2020-09-08",14.0963,14.2477,13.6065,13.7668,2352000.0],["2020-09-09",14.0696,14.0696,13.4818,13.7312,2286300.0],["2020-09-10",13.7935,14.0072,13.2592,13.2681,2122200.0],["2020-09-11",13.2592,13.4106,13.0188,13.0989,2453100.0],["2020-09-14",13.2414,13.749,12.7249,13.562,2770900.0],["2020-09-15",13.6421,13.7312,13.2592,13.3839,2411400.0],["2020-09-16",13.562,14.6929,13.4907,14.3812,2672300.0],["2020-09-17",14.0607,14.4257,13.7045,14.2477,2090500.0],["2020-09-18",14.1942,14.2209,13.464,13.6777,5801100.0],["2020-09-21",13.188,13.2414,12.6359,13.0811,2212700.0],["2020-09-22",13.0099,13.5175,12.7606,12.9921,2417300.0],["2020-09-23",13.0633,13.3394,12.4756,12.4756,2997500.0],["2020-09-24",12.4845,12.6003,11.6475,12.4311,3372400.0],["2020-09-25",12.6003,13.001,12.2708,12.6092,2577500.0],["2020-09-28",12.8941,13.188,12.6982,13.0455,1963500.0],["2020-09-29",13.001,13.188,12.7338,13.0188,2799800.0],["2020-09-30",13.0989,13.2414,12.4578,12.4934,3459000.0],["2020-10-01",12.342,12.5112,11.879,12.0927,3401500.0],["2020-10-02",11.8434,12.9386,11.7721,12.7427,3409700.0],["2020-10-05",13.6956,14.2031,13.5264,14.1141,4348900.0],["2020-10-06",14.5593,14.6573,13.6065,13.8469,3946900.0],["2020-10-07",13.8558,14.5771,13.8558,14.399,3232900.0],["2020-10-08",14.5949,15.2806,14.2922,15.2272,2465100.0],["2020-10-09",15.4498,15.619,14.871,14.9333,2955700.0],["2020-10-12",14.8532,15.1025,14.7196,14.96,2328200.0],["2020-10-13",14.8176,15.2984,14.7018,15.0313,2358500.0],["2020-10-14",15.1025,16.1622,15.1025,15.432,3058500.0],["2020-10-15",14.9867,15.4498,14.7196,15.3786,2364600.0],["2020-10-16",15.3251,15.4498,14.7285,14.7374,1420900.0],["2020-10-19",14.8888,14.9333,14.2387,14.2655,2228400.0],["2020-10-20",14.5059,15.1916,14.3456,14.9333,2534100.0],["2020-10-21",14.8265,14.9155,14.5237,14.684,1656300.0],["2020-10-22",14.6662,15.6991,14.6662,15.2984,2887300.0],["2020-10-23",15.3786,15.4498,14.9689,15.2361,1961300.0],["2020-10-26",14.9689,14.9957,14.1853,14.3011,2318500.0],["2020-10-27",14.3278,14.6395,14.1319,14.5593,2488800.0],["2020-10-28",14.1141,14.3278,13.8469,14.0339,2792300.0],["2020-10-29",13.8547,14.4193,13.6307,14.3476,5298800.0],["2020-10-30",14.2938,14.5447,14.1146,14.3834,3548200.0],["2020-11-02",14.5537,14.6792,14.3207,14.4014,2899400.0],["2020-11-03",14.7867,15.1989,14.5537,14.8674,2556800.0],["2020-11-04",14.957,15.423,14.3207,14.9839,2866200.0],["2020-11-05",15.0735,16.1041,15.0735,15.898,3703700.0],["2020-11-06",16.2475,16.4894,15.1452,15.19,2936400.0],["2020-11-09",17.0719,18.1473,16.9017,17.5379,4231300.0],["2020-11-10",17.8516,18.1653,17.1436,18.1384,3664900.0],["2020-11-11",18.3534,18.7119,17.9054,18.1384,2676700.0],["2020-11-12",17.8157,18.6223,17.7261,17.9054,3138500.0],["2020-11-13",18.1563,18.6133,17.986,18.3983,2037600.0],["2020-11-16",19.7156,19.8142,18.9897,19.3392,2384300.0],["2020-11-17",18.8463,20.3519,18.8284,20.2981,2358900.0],["2020-11-18",20.5132,21.2839,20.3071,20.325,3743200.0],["2020-11-19",19.9845,20.8986,19.6798,20.8269,2774700.0],["2020-11-20",20.8269,21.2301,20.4415,20.6835,2146900.0],["2020-11-23",21.2032,22.207,20.9613,22.189,2513200.0],["2020-11-24",22.9597,23.5691,22.3772,22.5833,3075800.0],["2020-11-25",22.2338,22.897,21.9919,22.3862,1987500.0],["2020-11-27",22.1353,22.655,21.8843,21.956,799800.0],["2020-11-30",22.0636,22.1532,20.9523,21.0599,3128900.0],["2020-12-01",21.7768,22.0367,20.9075,21.1584,1762300.0],["2020-12-02",21.1853,22.1084,21.024,21.6603,2357200.0],["2020-12-03",22.1442,22.7357,21.7499,22.3145,2502000.0],["2020-12-04",22.7984,23.9724,22.7715,23.7663,2925800.0],["2020-12-07",23.6587,23.6677,22.7357,23.0494,2318500.0],["2020-12-08",22.8074,23.9993,22.7626,23.5422,2275300.0],["2020-12-09",24.0172,24.2323,22.9239,23.3003,1864800.0],["2020-12-10",23.2913,25.1553,23.2734,25.1464,2421300.0],["2020-12-11",24.7969,25.3256,24.3219,25.3166,2473200.0],["2020-12-14",25.711,25.711,24.5908,24.5908,3456900.0],["2020-12-15",24.6445,25.2718,24.2771,25.2539,1745500.0],["2020-12-16",25.4152,25.5138,24.7521,25.3435,1998300.0],["2020-12-17",25.5496,25.6661,24.4922,24.8686,2374400.0],["2020-12-18",24.5997,24.994,23.9007,24.1516,5058300.0],["2020-12-21",23.5154,24.4653,23.2465,24.2681,1923300.0],["2020-12-22",24.2413,24.5639,23.8649,23.8918,1098200.0],["2020-12-23",24.1696,24.537,23.9634,24.062,1523200.0],["2020-12-24",23.9366,24.0979,23.3899,23.7932,504700.0],["2020-12-28",23.9097,24.0082,22.8522,23.0583,1604600.0],["2020-12-29",23.2465,23.5154,22.8522,23.4078,1534300.0],["2020-12-30",23.372,23.9366,23.2286,23.4616,1687900.0],["2020-12-31",23.3451,23.7394,23.121,23.6408,1457400.0],["2021-01-04",24.0082,24.3757,23.1659,23.4437,1750100.0],["2021-01-05",23.7125,25.3435,23.5781,24.8955,2210000.0],["2021-01-06",25.5317,25.7827,24.7073,25.5855,2528300.0],["2021-01-07",25.944,27.4226,25.7199,27.3061,4857800.0],["2021-01-08",27.6019,27.6556,25.8633,26.168,2506900.0],["2021-01-11",25.5048,26.401,25.2898,26.177,1747500.0],["2021-01-12",26.4369,27.8438,26.3831,27.7901,2037400.0],["2021-01-13",28.265,28.3098,27.3151,27.5033,1921200.0],["2021-01-14",27.6736,28.2113,27.5123,27.8438,1647100.0],["2021-01-15",27.4226,27.584,26.7057,26.9118,1586600.0],["2021-01-19",27.0642,27.2076,26.7953,26.9566,1402200.0],["2021-01-20",27.342,27.4406,26.3383,26.6788,1648700.0],["2021-01-21",26.7864,26.876,25.1285,25.7827,2050700.0],["2021-01-22",25.3346,25.8275,25.0926,25.7827,1581000.0],["2021-01-25",25.3704,25.3704,24.304,25.0657,1678200.0],["2021-01-26",25.3346,25.8275,24.6445,24.7252,2274400.0],["2021-01-27",24.1875,24.8506,23.8828,24.1875,2357500.0],["2021-01-28",24.6087,25.3973,24.3129,25.1374,1989900.0],["2021-01-29",24.8047,25.8479,24.3819,24.6158,1725600.0],["2021-02-01",24.9935,25.3443,24.256,25.1824,1605500.0],["2021-02-02",25.9109,26.6394,25.5961,26.2706,2342100.0],["2021-02-03",26.5584,27.3229,26.5584,27.0081,1761500.0],["2021-02-04",27.116,27.2959,26.5764,26.8102,1345800.0],["2021-02-05",27.3769,27.5567,26.9631,27.188,1423900.0],["2021-02-08",27.8265,28.1953,27.4938,28.1143,1626000.0],["2021-02-09",27.7546,27.9345,27.0801,27.2599,1369700.0],["2021-02-10",27.2689,27.9614,26.8552,27.9255,1224100.0],["2021-02-11",28.0694,28.0694,26.8013,27.3589,1149400.0],["2021-02-12",27.0531,27.8535,26.9991,27.6467,1608500.0],["2021-02-16",28.2402,28.609,27.7186,27.9165,1520000.0],["2021-02-17",27.9704,28.2402,27.233,27.8715,1750200.0],["2021-02-18",27.6377,28.3212,26.4685,26.5764,2702500.0],["2021-02-19",26.6663,26.9811,26.2706,26.9451,1838500.0],["2021-02-22",26.9811,28.2133,26.8372,27.3139,1772600.0],["2021-02-23",27.2599,28.2672,26.1627,28.1683,2138700.0],["2021-02-24",28.4201,30.084,27.9884,29.2745,3063500.0],["2021-02-25",29.3375,29.8231,28.3122,28.6899,2256600.0],["2021-02-26",28.3931,28.8698,27.107,27.8175,2061000.0],["2021-03-01",28.582,29.3195,28.4921,28.8338,1833000.0],["2021-03-02",28.8878,29.3105,28.4651,28.9328,1074100.0],["2021-03-03",29.2295,29.6702,29.0317,29.0317,1489300.0],["2021-03-04",29.3015,30.7675,28.8878,30.039,1982800.0],["2021-03-05",30.8844,31.2801,29.7152,31.0733,2305600.0],["2021-03-08",31.1992,31.7208,30.2458,30.8664,1834200.0],["2021-03-09",30.8484,31.0553,30.003,30.03,1800100.0],["2021-03-10",30.2638,31.0912,29.8051,30.9384,1327800.0],["2021-03-11",30.9474,31.415,30.6596,30.9743,1363600.0],["2021-03-12",31.2351,31.388,30.6775,31.2711,1160400.0],["2021-03-15",31.2801,31.478,30.4437,30.5606,1943100.0],["2021-03-16",30.1739,30.2279,29.3735,29.6253,1138600.0],["2021-03-17",29.3734,30.03,29.0946,29.985,1586900.0],["2021-03-18",30.2638,30.3807,28.9058,29.1306,1913100.0],["2021-03-19",28.9597,29.8771,28.7169,29.1846,2737800.0],["2021-03-22",29.3824,29.5713,28.591,28.7889,1684400.0],["2021-03-23",28.2043,28.4741,27.3229,27.6287,2122200.0],["2021-03-24",28.0244,28.627,27.8535,28.0873,2024500.0],["2021-03-25",27.4938,28.7799,26.9362,28.645,1788800.0],["2021-03-26",29.4184,29.6702,28.7709,29.1846,1373000.0],["2021-03-29",28.8968,29.0497,28.0604,28.4831,1474800.0],["2021-03-30",28.1143,28.6899,27.6557,28.573,1412600.0],["2021-03-31",28.5011,28.9597,28.0784,28.555,1823800.0],["2021-04-01",28.8518,28.9328,27.8715,28.8698,1644500.0],["2021-04-05",28.8338,28.8788,27.7546,28.1323,1896000.0],["2021-04-06",28.1773,29.0227,27.5207,28.0244,1662400.0],["2021-04-07",28.0244,28.9867,27.9345,28.9777,1622700.0],["2021-04-08",28.7169,28.7709,27.8085,28.3392,1237500.0],["2021-04-09",28.2133,28.3212,27.6107,27.9165,1317600.0],["2021-04-12",28.1773,28.528,27.9704,28.1323,1027700.0],["2021-04-13",28.0784,28.6719,27.5297,28.4561,1587900.0],["2021-04-14",29.2475,29.7782,28.8338,29.5353,1661900.0],["2021-04-15",29.7152,30.1109,29.1666,29.985,1189000.0],["2021-04-16",30.2368,30.3718,29.9041,30.021,1628500.0],["2021-04-19",29.7512,30.2818,29.5623,29.6612,1498900.0],["2021-04-20",29.6073,29.6073,28.2133,28.9867,2024300.0],["2021-04-21",28.618,29.4994,28.3482,29.4184,1183600.0],["2021-04-22",29.5353,29.7332,29.1306,29.4724,1513400.0],["2021-04-23",29.6163,30.5426,29.3285,30.5246,1494600.0],["2021-04-26",30.5966,31.0733,30.4077,30.7495,1678300.0],["2021-04-27",30.6955,31.0283,30.2099,30.4977,1412700.0],["2021-04-28",30.7045,31.3611,30.7045,31.0553,1872000.0],["2021-04-29",31.38,31.6596,30.5502,31.389,2166800.0],["2021-04-30",30.9921,31.8129,30.9921,31.2898,2260900.0],["2021-05-03",31.6776,32.2279,31.398,32.0565,2894700.0],["2021-05-04",32.1286,32.5345,31.7588,32.0024,1854000.0],["2021-05-05",32.4624,33.3553,32.0565,32.8592,1962600.0],["2021-05-06",32.9404,33.8785,32.6428,33.5177,3166000.0],["2021-05-07",33.5267,34.6812,33.22,34.4828,2115800.0],["2021-05-10",34.7263,35.1142,34.0138,34.0318,1806000.0],["2021-05-11",33.3012,34.1401,32.6969,33.8695,2313900.0],["2021-05-12",34.2754,35.1413,33.8153,34.0499,1867700.0],["2021-05-13",33.5357,34.4467,32.9404,33.8063,1795600.0],["2021-05-14",34.3475,34.9158,34.1942,34.7444,1433700.0],["2021-05-17",34.6812,35.3577,34.4467,35.2224,1329400.0],["2021-05-18",35.2224,35.4299,34.7083,34.7444,1143300.0],["2021-05-19",34.0138,34.582,33.5808,34.3836,1539900.0],["2021-05-20",34.3836,35.015,33.7702,34.8616,1100400.0],["2021-05-21",35.1322,35.3758,34.7805,34.7805,1459200.0],["2021-05-24",34.9338,35.1864,34.3926,34.8616,1218200.0],["2021-05-25",34.7173,34.9158,33.4906,33.6259,2057900.0],["2021-05-26",33.8153,34.4377,33.6259,34.1671,1188200.0],["2021-05-27",34.2754,34.9969,34.2573,34.9609,2529000.0],["2021-05-28",35.1773,35.2224,34.7263,35.0511,1315500.0],["2021-06-01",35.7726,36.1425,35.2585,35.9711,1608700.0],["2021-06-02",36.0793,36.8189,35.7817,36.6115,1525100.0],["2021-06-03",36.5754,37.3331,36.3228,37.1617,1523300.0],["2021-06-04",40.9591,41.9061,40.3006,41.7257,11428800.0],["2021-06-07",41.834,43.6109,41.7618,42.6999,7494600.0],["2021-06-08",42.6097,43.5568,42.0414,42.5105,40189300.0],["2021-06-09",42.3932,42.8262,40.6253,40.7787,4165800.0],["2021-06-10",41.2657,42.1046,40.6794,41.9873,2515200.0],["2021-06-11",42.1677,42.5736,42.0234,42.3301,1933800.0],["2021-06-14",42.7179,43.4395,41.9963,42.4563,2161300.0],["2021-06-15",42.9073,43.5387,42.4654,43.0246,2442000.0],["2021-06-16",42.9073,44.3415,42.763,44.1611,2603500.0],["2021-06-17",44.0889,44.3776,40.5532,40.914,3108200.0],["2021-06-18",40.2645,40.9139,39.7143,39.8496,3547700.0],["2021-06-21",40.5802,41.401,40.3186,41.2296,1870600.0],["2021-06-22",40.7787,41.1845,39.8857,40.941,1979400.0],["2021-06-23",41.3559,41.6175,40.8147,40.8147,1533000.0],["2021-06-24",41.0853,41.2116,40.5982,41.1214,1591400.0],["2021-06-25",41.2838,41.392,40.6524,40.8688,2508100.0],["2021-06-28",40.5892,40.6975,39.0378,39.7323,2466500.0],["2021-06-29",40.0751,40.3547,39.579,39.5971,1161100.0],["2021-06-30",39.597,40.5171,39.561,40.0931,1625400.0],["2021-07-01",40.8688,41.1304,39.9398,40.3908,1336700.0],["2021-07-02",40.1833,40.5261,39.7324,40.4088,940200.0],["2021-07-06",40.3818,40.3908,39.11,39.6692,1471200.0],["2021-07-07",39.5249,40.1112,38.7402,38.9115,1975200.0],["2021-07-08",38.217,39.5429,37.9735,39.0649,1461900.0],["2021-07-09",39.552,40.6614,39.137,40.6253,1281900.0],["2021-07-12",40.0029,40.6434,39.7233,40.2826,1301200.0],["2021-07-13",39.9759,40.2284,39.6872,40.039,1965900.0],["2021-07-14",40.481,41.1304,38.6229,38.8123,1794200.0],["2021-07-15",38.19,38.5688,37.5045,37.8652,1894900.0],["2021-07-16",38.3704,38.3704,37.1797,37.279,1433600.0],["2021-07-19",35.8719,36.5123,35.015,36.1154,2341400.0],["2021-07-20",36.5393,37.6127,35.8538,37.4052,2443600.0],["2021-07-21",38.1449,39.3355,38.1449,38.6319,1774200.0],["2021-07-22",38.6319,38.8574,38.0186,38.6319,823300.0],["2021-07-23",38.3794,38.5868,37.8472,38.3523,954700.0],["2021-07-26",38.7311,39.3265,38.6049,39.2272,1247400.0],["2021-07-27",38.8033,38.8123,37.4954,37.9555,956100.0],["2021-07-28",38.3253,39.0198,37.4774,38.659,982200.0],["2021-07-29",38.9031,39.1291,38.3787,38.8127,709200.0],["2021-07-30",38.5686,38.9031,37.9538,38.0713,808400.0],["2021-08-02",38.2702,39.2286,37.547,37.547,909300.0],["2021-08-03",37.339,38.0804,36.444,38.0804,1352600.0],["2021-08-04",37.33,38.4691,36.887,37.4385,1607900.0],["2021-08-05",35.6212,39.319,35.3138,38.3335,1650200.0],["2021-08-06",38.876,39.2647,38.6138,38.7675,1170200.0],["2021-08-09",38.1708,38.8036,37.7006,38.5505,956900.0],["2021-08-10",38.8036,40.3858,38.6499,40.1417,1599900.0],["2021-08-11",39.7168,40.0423,39.0116,39.9518,1669000.0],["2021-08-12",40.0784,40.4853,39.5631,40.0694,723000.0],["2021-08-13",39.8253,40.0694,39.4184,39.7258,1039400.0],["2021-08-16",39.4094,39.8434,38.8398,38.8941,1442100.0],["2021-08-17",38.4872,39.536,38.2883,39.0839,1951800.0],["2021-08-18",39.0839,39.2738,38.2702,38.3878,1565800.0],["2021-08-19",37.6464,38.1617,36.6338,37.1763,1923500.0],["2021-08-20",36.9955,37.8634,36.7514,37.8363,1007700.0],["2021-08-23",38.8127,39.3732,38.7494,38.9393,1082400.0],["2021-08-24",39.4546,39.8614,39.1291,39.6987,1188400.0],["2021-08-25",39.5993,40.4672,39.2467,40.1055,1281900.0],["2021-08-26",39.9066,40.1146,39.2376,39.3913,1193900.0],["2021-08-27",39.6535,41.0368,39.6535,40.8198,1406500.0],["2021-08-30",40.8288,41.0006,39.9247,39.9428,1009200.0],["2021-08-31",39.8162,40.2412,39.536,39.7077,1926000.0],["2021-09-01",39.7529,39.7891,39.0749,39.5902,1461600.0],["2021-09-02",39.988,40.865,39.988,40.7294,983300.0],["2021-09-03",40.7926,41.1995,40.4491,40.7294,730700.0],["2021-09-07",40.3677,41.1272,40.0875,40.1598,1411600.0],["2021-09-08",40.422,40.7655,39.8524,40.0513,1178900.0],["2021-09-09",39.5902,40.3587,39.4094,39.7439,1229000.0],["2021-09-10",40.3406,40.5937,39.3009,39.319,898600.0],["2021-09-13",40.0513,40.8198,39.8976,40.4491,956000.0],["2021-09-14",40.8288,40.9554,39.7168,39.9609,896200.0],["2021-09-15",40.5757,42.2844,40.5757,42.2302,1250100.0],["2021-09-16",42.1307,42.1578,41.3622,41.7872,1226500.0],["2021-09-17",41.6877,42.1036,40.5847,40.7203,3298200.0],["2021-09-20",39.4456,39.9518,39.0749,39.8886,1470900.0],["2021-09-21",40.639,40.9102,39.988,40.4491,1263200.0],["2021-09-22",41.0187,42.203,41.0187,41.6063,1053100.0],["2021-09-23",41.8685,43.0167,41.6787,42.8901,1210500.0],["2021-09-24",42.637,43.071,42.3115,42.8721,832700.0],["2021-09-27",43.7129,44.9424,43.7129,44.7164,1642500.0],["2021-09-28",45.3312,45.6657,44.2824,44.5898,1639000.0],["2021-09-29",44.7164,45.1052,44.0203,44.7526,1712800.0],["2021-09-30",44.9967,45.2227,44.1107,44.4904,2588800.0],["2021-10-01",44.7706,45.955,44.4542,45.9008,1730200.0],["2021-10-04",46.2624,47.6366,46.0635,47.0761,2004000.0],["2021-10-05",47.7903,48.1158,46.606,47.2117,1347600.0],["2021-10-06",46.4342,47.2117,45.503,46.9043,1646500.0],["2021-10-07",46.9495,47.6547,46.7506,47.2931,1210800.0],["2021-10-08",47.6276,47.8807,47.1032,47.6547,777300.0],["2021-10-11",48.369,48.7035,47.5733,47.935,857000.0],["2021-10-12",47.8265,49.1736,47.6185,48.613,1319500.0],["2021-10-13",48.1158,49.0561,47.5824,49.0289,887400.0],["2021-10-14",49.7251,50.2133,49.3906,49.9149,937600.0],["2021-10-15",50.3851,51.036,50.2585,50.367,959900.0],["2021-10-18",50.8914,51.5785,50.2856,50.9546,1095400.0],["2021-10-19",51.262,51.3615,50.5297,50.81,788400.0],["2021-10-20",50.7829,51.5875,50.4574,51.3253,943000.0],["2021-10-21",51.0451,51.3615,49.8245,50.3579,1018600.0],["2021-10-22",50.602,50.8552,49.6437,50.819,710000.0],["2021-10-25",51.3977,51.6327,50.9004,51.3434,1076800.0],["2021-10-26",51.5513,51.9582,50.7015,50.8009,745600.0],["2021-10-27",50.2947,50.6201,49.4448,49.5623,950100.0],["2021-10-28",49.3359,50.0877,49.1457,50.0333,881700.0],["2021-10-29",50.0152,50.2779,49.1638,49.5171,1090800.0],["2021-11-01",50.1783,50.776,49.5805,50.5858,1375200.0],["2021-11-02",50.6039,51.1746,49.9065,50.3594,1476000.0],["2021-11-03",50.0786,50.6583,49.6076,49.7978,1301200.0],["2021-11-04",50.0605,51.6999,49.8522,50.7036,1559500.0],["2021-11-05",51.392,51.5097,50.7036,51.3376,1227600.0],["2021-11-08",51.8086,52.6962,51.5097,52.3792,1561300.0],["2021-11-09",52.3883,52.5151,51.4372,51.8448,1465100.0],["2021-11-10",51.4191,51.709,49.2816,49.662,1391400.0],["2021-11-11",49.3902,50.1782,49.3902,50.0424,1507600.0],["2021-11-12",49.7797,50.0424,48.8106,49.1095,1715700.0],["2021-11-15",49.6257,50.45,48.8921,49.9428,1181000.0],["2021-11-16",50.1058,50.2145,49.0914,49.5261,1089500.0],["2021-11-17",49.0098,50.4681,49.0098,49.4718,1031800.0],["2021-11-18",49.4537,50.0696,48.7291,49.4174,1188500.0],["2021-11-19",48.4573,48.8015,47.7327,48.5026,1456900.0],["2021-11-22",48.6204,49.4355,48.3577,48.7381,941500.0],["2021-11-23",49.6257,50.5315,49.0823,50.3322,1482700.0],["2021-11-24",49.816,51.4101,49.6076,51.3285,1161000.0],["2021-11-26",48.6204,49.7073,47.2618,49.3359,846600.0],["2021-11-29",50.4047,50.5224,48.8378,48.874,1609800.0],["2021-11-30",47.7599,48.1494,46.2745,46.7636,1824400.0],["2021-12-01",48.1947,48.72,45.9394,46.0571,1391100.0],["2021-12-02",45.8397,47.7327,45.5861,47.4972,1562400.0],["2021-12-03",48.1222,48.5932,46.2111,46.4104,1302900.0],["2021-12-06",47.1259,48.1222,45.8126,47.3251,1442500.0],["2021-12-07",48.3124,49.2997,48.1584,48.3486,1429000.0],["2021-12-08",48.4302,48.8921,47.9682,48.1041,1286800.0],["2021-12-09",47.7418,47.9048,47.1893,47.2618,977600.0],["2021-12-10",47.8777,48.0316,46.3379,47.2889,1417500.0],["2021-12-13",46.6368,47.1984,45.4321,45.9122,1473300.0],["2021-12-14",45.5318,46.7455,45.3506,45.6495,1149900.0],["2021-12-15",45.5499,46.4556,44.463,46.1205,1728000.0],["2021-12-16",46.6187,46.8723,45.5499,45.6405,1344800.0],["2021-12-17",45.2601,45.9394,44.5717,45.088,4202300.0],["2021-12-20",44.1551,44.5445,43.0863,44.3634,1128600.0],["2021-12-21",44.9793,46.0752,44.9793,45.7854,1286100.0],["2021-12-22",45.8578,46.3651,45.1242,46.0843,1259000.0],["2021-12-23",46.4919,46.6096,46.0209,46.0209,612000.0],["2021-12-27",46.3107,47.6331,45.8488,47.5878,852100.0],["2021-12-28",47.5606,48.4121,47.2255,47.4067,934200.0],["2021-12-29",46.7727,47.4791,46.7364,47.0444,665300.0],["2021-12-30",47.0353,47.5063,46.6277,46.6458,770000.0],["2021-12-31",46.4285,47.5244,46.4285,47.3161,1352800.0],["2022-01-03",47.2708,48.412,47.2708,48.2218,1433200.0],["2022-01-04",48.5479,49.4537,48.3758,49.2453,1784600.0],["2022-01-05",49.671,50.3594,48.9646,48.9646,2019400.0],["2022-01-06",49.8431,50.7036,49.0008,50.3232,1192800.0],["2022-01-07",50.5496,50.9663,50.0243,50.6402,1388400.0],["2022-01-10",50.5587,50.6492,48.5479,49.4265,1287900.0],["2022-01-11",49.7616,51.1021,49.1276,51.084,1827500.0],["2022-01-12",51.6546,52.3883,51.3285,51.6003,1519200.0],["2022-01-13",51.8629,52.5694,51.4282,51.7271,1525700.0],["2022-01-14",51.5369,52.343,51.1927,52.3339,1778800.0],["2022-01-18",52.6781,52.8321,51.3014,52.0169,1496800.0],["2022-01-19",52.5241,52.5241,50.9662,51.0025,1300800.0],["2022-01-20",50.6673,51.8267,50.1873,50.3232,1486900.0],["2022-01-21",50.3232,50.9934,49.4627,50.2235,1384900.0],["2022-01-24",48.9464,50.4409,47.6422,50.3232,2026100.0],["2022-01-25",50.0424,51.8811,49.0551,51.5097,1489900.0],["2022-01-26",52.2524,53.5205,51.3104,51.9535,1831500.0],["2022-01-27",53.2306,53.8284,51.8629,52.2977,1632600.0],["2022-01-28",52.079,52.8718,51.2224,52.808,1327300.0],["2022-01-31",52.7624,54.184,51.8147,53.8377,2437600.0],["2022-02-01",53.5461,55.5054,53.3092,55.3413,1846200.0],["2022-02-02",55.3413,55.9428,54.8675,55.8243,1419800.0],["2022-02-03",55.4416,55.7514,54.6305,54.9677,1755600.0],["2022-02-04",55.2502,56.4531,55.0497,55.6421,1587700.0],["2022-02-07",55.8243,56.5898,55.2502,56.0521,1397100.0],["2022-02-08",56.0521,56.1979,54.9951,55.9974,1048000.0],["2022-02-09",56.2253,57.3917,56.2253,56.8631,992200.0],["2022-02-10",56.3346,57.9567,56.1615,56.6171,1218300.0],["2022-02-11",57.173,58.5854,56.9998,58.3759,1343900.0],["2022-02-14",58.148,58.2665,56.8905,56.9907,1410500.0],["2022-02-15",56.1706,57.0545,55.5509,56.8996,881500.0],["2022-02-16",57.2185,57.9567,57.2185,57.3917,1178600.0],["2022-02-17",57.4919,57.8747,56.8996,56.9178,1220400.0],["2022-02-18",56.4075,57.2003,55.9063,56.5807,1048100.0],["2022-02-22",57.8564,57.9476,54.1749,55.396,1672700.0],["2022-02-23",55.7423,56.6262,55.5236,55.715,1341200.0],["2022-02-24",55.0042,58.148,54.5394,56.5898,2164900.0],["2022-02-25",57.419,58.1845,57.2094,58.0843,3044800.0],["2022-02-28",58.0842,59.5696,57.9384,59.5696,3683000.0],["2022-03-01",59.9432,60.8636,59.3418,59.7337,3383400.0],["2022-03-02",60.8454,62.3763,60.6085,61.5926,2192700.0],["2022-03-03",61.1188,62.3399,61.055,61.9754,1571900.0],["2022-03-04",61.6655,63.4698,61.4742,63.3605,1687300.0],["2022-03-07",63.6703,65.6387,61.7384,62.5312,2316600.0],["2022-03-08",63.5427,63.7159,60.9639,61.0641,2145400.0],["2022-03-09",59.8157,62.5404,58.7859,62.2579,1780600.0],["2022-03-10",62.6041,63.8343,62.2123,63.4972,1718000.0],["2022-03-11",63.3149,64.1897,62.3216,62.431,1400600.0],["2022-03-14",62.1394,62.1394,59.4329,59.7792,2061700.0],["2022-03-15",58.2574,59.8339,57.009,59.1778,2017900.0],["2022-03-16",59.3145,60.326,58.8406,59.843,1675000.0],["2022-03-17",60.8089,61.8751,60.4171,61.6291,1438200.0],["2022-03-18",61.9754,63.242,61.7658,63.1145,3641000.0],["2022-03-21",63.7979,65.3926,63.2876,65.2741,1298500.0],["2022-03-22",64.8823,65.3835,63.8252,64.8185,1075800.0],["2022-03-23",65.4929,66.2765,65.2377,65.8209,1301400.0],["2022-03-24",65.8847,66.8051,65.7207,66.4132,1537500.0],["2022-03-25",66.5591,69.1926,66.3859,68.9375,1848100.0],["2022-03-28",67.7255,68.1355,66.9509,68.0718,1514900.0],["2022-03-29",66.5226,68.2176,65.7116,68.1993,1503000.0],["2022-03-30",69.0741,69.7667,68.6641,69.4842,1759000.0],["2022-03-31",68.9921,70.4502,68.7552,68.7734,2515900.0],["2022-04-01",69.3475,70.8693,69.0377,70.4775,1957500.0],["2022-04-04",70.5139,70.9422,69.6482,70.1585,1338500.0],["2022-04-05",70.6689,71.2156,68.9375,68.9921,1642700.0],["2022-04-06",69.5936,69.8305,68.4089,69.63,1765400.0],["2022-04-07",70.0674,70.4866,67.8257,69.1653,1299800.0],["2022-04-08",69.4295,70.6962,69.0012,70.4137,1313700.0],["2022-04-11",70.1677,70.2041,68.5821,69.0377,1280700.0],["2022-04-12",69.9854,71.1154,69.8943,70.1221,1184700.0],["2022-04-13",70.8329,71.2339,70.2406,71.0698,1181200.0],["2022-04-14",70.9878,72.3821,70.4866,71.6621,1381100.0],["2022-04-18",71.9082,72.6099,71.2885,71.8079,1144300.0],["2022-04-19",71.4252,72.6281,70.9878,72.0358,941500.0],["2022-04-20",72.9015,73.9312,72.1724,73.4756,1326600.0],["2022-04-21",73.6396,74.2684,71.489,71.653,1163800.0],["2022-04-22",71.3432,71.9811,69.3293,69.4113,1178200.0],["2022-04-25",67.4156,67.4248,64.1442,66.5864,2090000.0],["2022-04-26",67.3063,68.6914,66.6593,67.0329,1450200.0],["2022-04-27",67.2698,69.384,66.2128,68.491,2544500.0],["2022-04-28",68.6832,70.4593,66.962,69.8185,1248100.0],["2022-04-29",69.4888,70.4502,67.0261,67.2092,1999000.0],["2022-05-02",67.4106,68.0698,66.0831,67.9874,1506100.0],["2022-05-03",68.0057,70.1389,67.9874,69.91,1873900.0],["2022-05-04",71.1002,71.6312,68.9121,71.4298,1864800.0],["2022-05-05",71.4573,71.8326,67.3465,68.3902,2155900.0],["2022-05-06",69.1135,70.2945,66.4218,69.0952,3099300.0],["2022-05-09",67.5937,67.8501,61.6153,61.8808,2622100.0],["2022-05-10",62.6315,64.7556,61.1575,62.2745,3572500.0],["2022-05-11",63.4189,66.3577,62.7597,62.9794,2315000.0],["2022-05-12",62.3294,63.8309,61.5054,62.5583,2255100.0],["2022-05-13",63.9133,66.2113,63.7119,65.2591,2197100.0],["2022-05-16",65.5338,67.4014,65.4788,66.0465,1592100.0],["2022-05-17",66.6782,67.0902,66.0098,66.7972,1756600.0],["2022-05-18",67.1085,67.3099,62.8512,63.8766,1590000.0],["2022-05-19",62.6224,64.2612,62.3843,63.0893,1663700.0],["2022-05-20",63.9224,64.3161,62.2104,63.5745,1902800.0],["2022-05-23",64.0964,64.2612,63.071,63.4097,1398600.0],["2022-05-24",63.1809,63.5104,61.7984,63.1442,1946500.0],["2022-05-25",63.4647,64.8013,63.1809,64.5358,2116200.0],["2022-05-26",64.5542,65.7169,64.5542,65.0485,2003200.0],["2022-05-27",65.0394,66.7789,64.5267,66.669,2542000.0],["2022-05-31",67.6669,68.2346,65.0668,65.9366,16817400.0],["2022-06-01",66.7148,69.0677,65.9732,68.729,2507000.0],["2022-06-02",68.1705,70.4044,68.0149,70.203,1797400.0],["2022-06-03",70.3128,71.3199,69.791,70.8164,1486700.0],["2022-06-06",71.4023,71.5488,69.7544,69.9192,1220200.0],["2022-06-07",70.0473,73.6088,69.6994,73.5904,2036600.0],["2022-06-08",73.3341,73.5264,70.7523,71.1917,1722500.0],["2022-06-09",71.027,71.0727,68.6008,68.7381,1158300.0],["2022-06-10",67.3282,68.3719,65.8542,66.312,1358800.0],["2022-06-13",64.0872,64.5084,61.5146,61.8442,2198300.0],["2022-06-14",63.0984,63.7118,59.8117,60.6998,2346200.0],["2022-06-15",60.892,62.2745,59.8758,61.0934,2811500.0],["2022-06-16",59.5096,59.5096,56.4151,56.9919,2498200.0],["2022-06-17",57.6602,59.0518,54.053,55.527,6511800.0],["2022-06-21",58.1637,59.83,57.7792,58.1088,2851800.0],["2022-06-22",55.1974,56.4517,54.877,54.9502,2478900.0],["2022-06-23",55.2615,55.6643,52.405,53.2382,2236700.0],["2022-06-24",53.7966,55.289,53.1008,53.229,6755800.0],["2022-06-27",54.053,55.82,53.815,55.6186,2346200.0],["2022-06-28",57.175,58.3743,56.5158,57.2116,2029700.0],["2022-06-29",57.7884,58.1729,55.2981,55.5178,1390000.0],["2022-06-30",54.2819,55.2066,53.3572,54.6298,2585600.0],["2022-07-01",54.6389,55.8657,53.4487,55.8474,1930600.0],["2022-07-05",54.703,55.0418,52.3867,53.9798,2172400.0],["2022-07-06",53.0917,54.5382,50.9585,51.5261,3983900.0],["2022-07-07",53.0734,54.9136,52.5058,54.7671,2698400.0],["2022-07-08",55.1883,55.5545,53.1558,54.6756,1470400.0],["2022-07-11",54.1171,54.5565,52.9818,53.9523,1301500.0],["2022-07-12",52.7804,54.5474,52.5973,54.0621,1783300.0],["2022-07-13",53.0184,54.584,52.9818,53.76,1394300.0],["2022-07-14",52.0571,53.229,50.8669,52.9177,1457300.0],["2022-07-15",54.172,54.172,52.9086,53.8882,935000.0],["2022-07-18",55.1608,56.2869,54.8587,55.3988,1221700.0],["2022-07-19",55.408,57.5686,55.408,57.3489,1568000.0],["2022-07-20",56.9919,58.3835,56.6531,57.8433,1296900.0],["2022-07-21",56.1404,57.5686,55.2066,57.4038,1680700.0],["2022-07-22",57.8524,58.2461,55.9298,56.4975,818800.0],["2022-07-25",57.3306,58.768,56.4883,58.7314,869900.0],["2022-07-26",59.7201,60.1138,59.0152,59.8849,1382500.0],["2022-07-27",60.2237,61.1667,59.18,60.9927,1350900.0],["2022-07-28",61.6646,62.0788,59.9251,61.9867,1186200.0],["2022-07-29",62.8611,63.809,62.585,63.6066,1599500.0],["2022-08-01",62.585,63.4409,61.4529,62.9715,1545100.0],["2022-08-02",62.9715,63.6802,61.591,62.5481,1711700.0],["2022-08-03",63.2016,63.6342,61.7106,62.2168,1484500.0],["2022-08-04",61.5081,62.3917,58.7378,58.8483,1443300.0],["2022-08-05",57.7346,59.2532,57.569,58.6458,1134800.0],["2022-08-08",58.9035,60.5049,58.8391,59.8239,1143400.0],["2022-08-09",60.3761,61.9223,60.1368,61.6646,1559400.0],["2022-08-10",62.0235,62.5021,61.2228,62.1616,1088700.0],["2022-08-11",63.2108,65.0147,62.8795,64.7846,1728600.0],["2022-08-12",64.4165,64.5638,63.3673,63.9931,1346100.0],["2022-08-15",61.8303,62.9899,60.9927,62.7414,1346000.0],["2022-08-16",63.0451,63.8827,62.4837,62.7966,1717500.0],["2022-08-17",62.1984,62.631,61.1492,62.0696,2082500.0],["2022-08-18",62.6586,64.6558,62.6586,64.5085,1163800.0],["2022-08-19",63.9195,64.3245,63.3305,63.4041,1278800.0],["2022-08-22",62.7414,63.0359,61.8395,62.4745,689100.0],["2022-08-23",63.4961,65.2724,63.3488,64.1588,930500.0],["2022-08-24",64.2784,65.7142,64.1588,65.5854,728300.0],["2022-08-25",65.9995,66.4965,65.7234,66.4505,828500.0],["2022-08-26",66.4873,66.6254,64.6098,64.619,906900.0],["2022-08-29",64.0576,66.1652,63.7723,65.4473,1072600.0],["2022-08-30",64.5362,64.5822,62.4377,62.677,1071500.0],["2022-08-31",61.2688,63.8367,61.1032,62.7966,1741100.0],["2022-09-01",62.2076,62.4745,60.5233,62.2536,1313200.0],["2022-09-02",64.076,64.7294,62.9899,64.076,1291600.0],["2022-09-06",64.4717,64.8306,62.2812,62.631,1262900.0],["2022-09-07",61.6462,63.0912,60.9375,62.7506,1453200.0],["2022-09-08",63.174,65.2264,62.9623,64.5546,1848300.0],["2022-09-09",65.5025,66.3769,65.2448,66.1376,1303900.0],["2022-09-12",66.9199,67.8034,66.1468,66.9291,1367000.0],["2022-09-13",65.7326,66.4413,63.2476,63.5605,1984400.0],["2022-09-14",63.9103,67.0303,63.9103,66.6806,2144600.0],["2022-09-15",65.3921,67.3249,65.3461,66.4045,1866000.0],["2022-09-16",65.8799,65.9903,62.4837,63.266,3053600.0],["2022-09-19",61.6646,64.1772,61.5449,63.8367,1577900.0],["2022-09-20",63.6618,63.8091,62.3917,63.0636,1862500.0],["2022-09-21",64.3797,64.3797,61.4713,61.5634,1698100.0],["2022-09-22",62.4193,62.4193,60.0908,60.238,1274100.0],["2022-09-23",58.066,58.1764,54.136,54.9919,2195800.0],["2022-09-26",54.5318,55.2312,52.6726,52.7186,2475300.0],["2022-09-27",54.0808,55.0288,53.0408,53.5654,2359100.0],["2022-09-28",53.9427,56.4093,53.7955,56.2344,2251500.0],["2022-09-29",55.5718,56.0504,53.9335,55.9583,1599700.0],["2022-09-30",55.6086,56.713,54.9091,55.5349,2355100.0],["2022-10-03",57.8451,58.9771,57.3113,57.9647,1792300.0],["2022-10-04",59.557,60.4129,59.2348,60.1644,2071900.0],["2022-10-05",59.4741,61.3609,58.2685,60.8639,2018800.0],["2022-10-06",60.284,61.5542,59.6766,59.7042,1257700.0],["2022-10-07",59.2624,59.787,57.7438,58.6918,3516200.0],["2022-10-10",58.4433,60.1644,57.9003,58.3145,2869300.0],["2022-10-11",57.9003,60.8915,57.753,60.6062,49033200.0],["2022-10-12",60.1092,60.551,59.152,59.6766,2730500.0],["2022-10-13",58.7746,63.1004,58.7286,62.9347,2400400.0],["2022-10-14",62.3825,63.1004,59.6398,59.7871,2138500.0],["2022-10-17",60.7626,61.3793,60.2196,60.8179,1818500.0],["2022-10-18",61.6186,62.6494,60.5233,61.7934,1705100.0],["2022-10-19",61.7934,62.677,61.3885,61.775,1918700.0],["2022-10-20",62.088,62.088,59.9803,60.5325,1736700.0],["2022-10-21",61.0664,62.5942,59.7962,62.3917,1416900.0],["2022-10-24",62.7506,62.9071,60.7718,60.9927,1909500.0],["2022-10-25",60.9467,61.4529,60.2656,61.4069,2151700.0],["2022-10-26",61.8487,62.9531,61.4989,61.9499,1722100.0],["2022-10-27",63.0451,63.3949,62.2352,62.4929,1655700.0],["2022-10-28",62.8907,63.2238,60.7444,62.1321,1193300.0],["2022-10-31",61.577,63.6401,61.577,63.2515,1409700.0],["2022-11-01",64.2229,64.4727,62.937,63.3718,1442000.0],["2022-11-02",62.974,64.5282,61.6881,61.9841,2012600.0],["2022-11-03",61.6326,66.1935,60.8924,64.4727,2680900.0],["2022-11-04",66.286,67.4887,64.2692,65.1018,2190800.0],["2022-11-07",65.4164,66.7763,64.7873,65.9992,1911400.0],["2022-11-08",66.1657,67.1093,65.4996,66.7856,1561600.0],["2022-11-09",65.8512,66.1565,63.1405,63.196,1801300.0],["2022-11-10",64.778,66.6745,63.5291,66.2305,1626100.0],["2022-11-11",67.3962,68.2658,66.0177,67.2019,1383100.0],["2022-11-14",66.8318,67.9882,66.508,66.5265,1202500.0],["2022-11-15",67.1741,68.8579,66.8041,68.6358,1112500.0],["2022-11-16",67.7847,68.4878,65.9252,66.7486,1388200.0],["2022-11-17",65.7771,65.9437,64.5467,65.6569,1004400.0],["2022-11-18",64.8613,67.1556,63.5291,66.9151,2910700.0],["2022-11-21",65.6661,65.9437,63.159,65.3423,1413400.0],["2022-11-22",66.6653,68.8301,66.3415,68.4878,1422600.0],["2022-11-23",67.5812,68.1733,67.1741,67.8957,935000.0],["2022-11-25",68.5248,68.7469,67.7015,67.8217,372700.0],["2022-11-28",66.0269,67.6737,65.5829,66.8781,1064000.0],["2022-11-29",67.6552,68.2288,66.8596,68.201,1535900.0],["2022-11-30",68.8949,69.1076,67.4147,68.8209,3224200.0],["2022-12-01",69.3852,70.4306,69.0336,69.3389,1356700.0],["2022-12-02",68.4971,69.857,68.4045,69.561,1142100.0],["2022-12-05",70.2918,70.3751,66.1565,66.6098,1499200.0],["2022-12-06",66.2582,67.2481,63.6771,64.4357,1668000.0],["2022-12-07",64.3895,65.1388,63.3071,63.4366,1708700.0],["2022-12-08",64.5745,64.7873,62.6687,63.159,1340900.0],["2022-12-09",62.9925,64.3154,62.6687,63.4828,1637300.0],["2022-12-12",63.9361,65.1481,63.7881,65.1481,1038700.0],["2022-12-13",66.7856,67.3499,65.6846,67.2944,1884600.0],["2022-12-14",67.794,68.4416,65.8512,67.7847,1776300.0],["2022-12-15",66.6745,66.9428,65.1851,65.7864,1223000.0],["2022-12-16",64.3339,65.2406,63.5938,64.852,3718700.0],["2022-12-19",65.3238,65.5644,63.307,63.8714,985300.0],["2022-12-20",63.9084,64.8058,63.6586,64.556,1314000.0],["2022-12-21",65.6476,66.767,64.926,66.6838,1663800.0],["2022-12-22",66.4988,66.9058,63.9731,65.4164,1374200.0],["2022-12-23",65.8789,67.9327,65.8142,67.868,882100.0],["2022-12-27",68.0807,68.4508,67.5812,68.3583,711100.0],["2022-12-28",68.2287,68.3213,66.397,66.5635,850600.0],["2022-12-29",66.3785,68.4046,66.3692,68.127,824700.0],["2022-12-30",67.7477,68.4323,67.3406,67.9975,1549900.0],["2023-01-03",67.7755,68.2658,64.1859,65.3609,1565300.0],["2023-01-04",64.8983,66.508,64.297,65.7124,1997400.0],["2023-01-05",65.2221,66.1102,64.9353,65.6199,1218900.0],["2023-01-06",66.7856,69.0707,66.7856,67.6274,1789700.0],["2023-01-09",68.8579,69.6257,68.3953,69.3112,1419100.0],["2023-01-10",69.1447,69.6165,67.3499,68.8209,1329600.0],["2023-01-11",69.3944,69.7645,68.5248,69.0614,1280100.0],["2023-01-12",69.598,70.6156,69.2834,69.7645,1931800.0],["2023-01-13",69.4777,69.9403,68.4785,69.7552,735300.0],["2023-01-17",70.116,70.6804,69.3204,69.5147,1036800.0],["2023-01-18",70.1716,70.1716,67.8865,67.9235,1546100.0],["2023-01-19",67.5164,69.635,67.5164,69.2649,1192200.0],["2023-01-20",69.524,70.2826,68.4878,69.9958,1045200.0],["2023-01-23",70.4953,70.5694,69.3852,69.9403,1364900.0],["2023-01-24",69.598,69.9125,67.9512,69.4684,1262600.0],["2023-01-25",68.8301,69.6905,67.6089,69.672,1248900.0],["2023-01-26",70.4491,70.5971,68.9874,70.3566,1196200.0],["2023-01-27",70.079,70.5139,69.3297,69.709,1104800.0],["2023-01-30",68.9468,69.5882,68.4356,68.6308,946800.0],["2023-01-31",68.9468,69.7648,68.1568,69.7276,1163100.0],["2023-02-01",69.0863,69.8484,68.0081,69.3186,1522800.0],["2023-02-02",70.2109,70.4154,68.733,69.4952,1895300.0],["2023-02-03",69.2907,70.2109,67.9244,68.2312,1092300.0],["2023-02-06",68.101,68.575,66.995,67.4132,2090100.0],["2023-02-07",67.6549,69.5324,67.0508,69.3372,1339900.0],["2023-02-08",69.142,70.118,68.9004,69.867,1372800.0],["2023-02-09",70.0808,70.499,68.9189,69.1327,1263000.0],["2023-02-10",69.9506,71.3541,69.5696,71.3355,2093500.0],["2023-02-13",71.0939,71.6887,70.3689,71.2333,1568000.0],["2023-02-14",70.7407,71.9769,70.1737,71.7724,1200200.0],["2023-02-15",70.9544,71.4378,69.9785,71.1032,1206000.0],["2023-02-16",70.4154,71.7817,70.0157,70.7128,1268400.0],["2023-02-17",69.8484,69.9506,68.194,68.7238,1436600.0],["2023-02-21",68.1847,69.0026,67.3575,68.1196,2034100.0],["2023-02-22",67.8222,72.3951,67.7757,70.2295,3295600.0],["2023-02-23",71.5586,71.6329,70.0622,71.0753,2151500.0],["2023-02-24",70.2016,70.973,69.7183,70.4154,1780400.0],["2023-02-27",70.8243,71.0195,69.5231,69.9506,1537000.0],["2023-02-28",70.2667,70.657,68.8167,68.8725,1767800.0],["2023-03-01",69.3744,71.0846,68.8167,70.908,1868800.0],["2023-03-02",70.6291,71.9583,70.1644,71.8003,1699600.0],["2023-03-03",71.475,74.0774,71.224,73.6499,1976800.0],["2023-03-06",73.2781,73.5383,72.5252,72.9342,1768700.0],["2023-03-07",72.7018,72.7855,71.4099,71.5958,1480400.0],["2023-03-08",71.5679,72.1441,70.0901,71.0567,1060600.0],["2023-03-09",71.5493,72.2371,69.7926,69.8949,1279000.0],["2023-03-10",69.8856,70.3689,68.2312,68.3613,1358000.0],["2023-03-13",66.7254,68.7052,65.1547,67.1158,1867300.0],["2023-03-14",67.627,69.3279,66.27,67.2645,1538900.0],["2023-03-15",64.8387,64.8572,62.1061,63.3422,2956800.0],["2023-03-16",61.9852,63.9928,60.9442,63.8255,2809400.0],["2023-03-17",63.4538,64.504,61.6971,62.7102,5334000.0],["2023-03-20",62.8961,64.597,62.766,63.7791,1799600.0],["2023-03-21",65.1361,66.2514,64.7829,65.9447,1960600.0],["2023-03-22",65.861,66.1306,63.3701,63.3887,1798000.0],["2023-03-23",63.6304,64.4948,61.6135,62.1339,1156600.0],["2023-03-24",60.8606,62.9612,60.275,62.7567,1504700.0],["2023-03-27",63.9557,65.48,63.4909,64.913,1495900.0],["2023-03-28",64.4111,65.6008,64.4111,65.3034,1317200.0],["2023-03-29",66.3165,66.7719,65.6751,66.1399,1184100.0],["2023-03-30",66.9206,67.1995,66.112,66.5581,813900.0],["2023-03-31",66.6976,67.8966,66.5674,67.8036,2256200.0],["2023-04-03",69.8949,72.107,69.8577,70.0901,2503000.0],["2023-04-04",69.9414,70.3038,68.0732,69.4116,1650000.0],["2023-04-05",69.3651,70.025,68.3055,69.9692,2136600.0],["2023-04-06",70.2852,70.2852,69.4116,69.6439,1027600.0],["2023-04-10",69.8391,70.815,69.5696,70.0808,1007500.0],["2023-04-11",70.7407,71.7073,70.5083,70.9359,1139100.0],["2023-04-12",71.2891,71.5493,70.6477,70.75,1235500.0],["2023-04-13",70.6385,71.3077,70.3503,71.2147,945200.0],["2023-04-14",71.4656,72.5624,71.4656,72.4137,1119100.0],["2023-04-17",72.4695,72.581,70.7779,71.1032,1376500.0],["2023-04-18",71.3355,71.5772,70.5641,71.4378,1286800.0],["2023-04-19",70.5827,70.8894,70.0064,70.8522,1446800.0],["2023-04-20",70.0436,70.3689,69.0677,70.2295,1301000.0],["2023-04-21",70.7872,70.8987,69.9228,70.276,1107400.0],["2023-04-24",70.276,72.107,70.276,71.5586,1549900.0],["2023-04-25",70.908,71.4099,70.1458,70.183,1596100.0],["2023-04-26",69.6439,70.3782,68.51,69.1327,1290700.0],["2023-04-27",69.2263,70.0217,68.6742,69.507,1427400.0],["2023-04-28",69.3292,71.0978,69.2824,70.6767,1094100.0],["2023-05-01",69.9562,70.8919,69.8158,70.5551,1083000.0],["2023-05-02",69.8626,69.9281,66.7372,67.6168,1605300.0],["2023-05-03",66.7653,67.9163,66.3816,66.8027,2018000.0],["2023-05-04",66.9805,67.3548,64.6786,64.8938,2309500.0],["2023-05-05",67.0273,67.701,66.4752,67.2612,2238400.0],["2023-05-08",68.2157,68.4777,66.4752,66.6717,1493000.0],["2023-05-09",66.2132,67.2425,65.9606,66.6062,1438900.0],["2023-05-10",67.2425,67.308,65.6705,66.2506,2307100.0],["2023-05-11",65.605,66.3255,64.9219,65.212,1577600.0],["2023-05-12",65.736,66.0728,64.9593,65.3991,1862700.0],["2023-05-15",65.502,66.6156,64.1452,66.2319,2679000.0],["2023-05-16",66.0822,66.3723,63.8177,64.1078,1869000.0],["2023-05-17",64.7534,65.5675,63.7803,64.9874,1519800.0],["2023-05-18",64.5569,65.4178,64.1265,65.1745,2320900.0],["2023-05-19",65.7734,65.8857,64.7441,65.7079,1442300.0],["2023-05-22",65.5488,67.0834,65.5301,66.6624,1169000.0],["2023-05-23",66.7466,67.411,66.1664,66.4004,1295000.0],["2023-05-24",66.7372,67.0086,65.8108,66.2881,941800.0],["2023-05-25",65.502,65.9793,64.5382,64.95,1157200.0],["2023-05-26",65.2775,65.605,64.2388,64.7441,1048700.0],["2023-05-30",64.061,64.3885,63.5089,64.0891,955300.0],["2023-05-31",63.2563,64.1639,63.0317,63.6773,2623000.0],["2023-06-01",63.8551,65.0529,63.2188,64.3792,1663300.0],["2023-06-02",65.502,67.4764,65.1371,66.8963,2418100.0],["2023-06-05",67.7291,68.0005,66.0167,66.3442,1354100.0],["2023-06-06",65.5488,66.6904,65.5301,66.4939,1805000.0],["2023-06-07",67.0179,68.197,66.8589,68.1034,1479600.0],["2023-06-08",68.1034,68.2906,66.3629,67.6262,1804300.0],["2023-06-09",67.7572,67.804,65.9419,66.26,1904300.0],["2023-06-12",65.502,66.3723,64.978,65.633,2003600.0],["2023-06-13",66.2038,67.4765,65.9044,66.3629,1459100.0],["2023-06-14",66.9805,67.2893,65.5675,66.4097,1591700.0],["2023-06-15",66.4284,67.5326,66.4284,67.2893,1533500.0],["2023-06-16",67.6636,67.8882,66.9712,67.177,2759300.0],["2023-06-20",67.0741,67.0741,65.4552,66.3816,1530100.0],["2023-06-21",66.1945,67.7291,66.1196,67.3267,1602000.0],["2023-06-22",66.9525,67.1583,66.1664,66.6062,1293400.0],["2023-06-23",65.6424,66.4378,65.371,65.4272,1696900.0],["2023-06-26",65.6424,67.5513,65.5207,66.9337,1466900.0],["2023-06-27",67.1021,68.0847,66.6343,68.0192,1662900.0],["2023-06-28",68.2438,69.4134,67.701,69.3479,2593400.0],["2023-06-29",69.6287,70.4147,69.4322,70.3773,1461700.0],["2023-06-30",71.0136,71.6592,70.4708,71.2101,1352600.0],["2023-07-03",71.2662,72.3142,71.2475,72.0616,814000.0],["2023-07-05",72.2581,72.333,71.2568,71.5376,1454700.0],["2023-07-06",71.0416,71.5657,70.134,71.1259,1539000.0],["2023-07-07",70.9668,73.0535,70.8171,72.333,2236600.0],["2023-07-10",71.9399,72.7634,71.6873,72.071,1670100.0],["2023-07-11",72.2581,73.7927,71.9961,73.4559,1958400.0],["2023-07-12",74.1296,74.5881,73.4371,73.9424,1455700.0],["2023-07-13",73.9518,74.8501,73.8489,74.4664,1360800.0],["2023-07-14",73.9331,74.0267,72.7821,73.0161,1051900.0],["2023-07-17",72.9225,73.4184,72.1084,72.7073,1184600.0],["2023-07-18",72.5014,73.6711,72.3049,73.4278,1044400.0],["2023-07-19",73.1845,73.8863,73.1845,73.6804,984500.0],["2023-07-20",74.5694,74.691,74.036,74.4758,1673300.0],["2023-07-21",74.8595,75.711,74.4477,75.4771,1023100.0],["2023-07-24",75.8607,76.6374,75.7859,76.1508,847700.0],["2023-07-25",76.0572,76.6655,75.7016,76.4222,1262800.0],["2023-07-26",75.6642,76.6748,75.6361,76.1508,758300.0],["2023-07-27",76.3754,76.5625,75.2805,75.3835,1188600.0],["2023-07-28",75.9767,75.9767,75.101,75.9202,1084500.0],["2023-07-31",76.551,77.2007,75.939,77.2007,1104900.0],["2023-08-01",76.9748,77.003,75.7036,76.843,1161300.0],["2023-08-02",76.1556,76.8147,75.6848,76.4286,1944500.0],["2023-08-03",75.7978,78.4342,75.4965,77.0313,3012300.0],["2023-08-04",77.4456,80.3174,77.4456,77.6527,2585500.0],["2023-08-07",78.0482,78.1612,76.89,77.2949,1417000.0],["2023-08-08",76.3062,78.0953,75.44,77.9917,1303800.0],["2023-08-09",78.6225,79.5171,78.0858,79.357,1429600.0],["2023-08-10",79.4323,80.534,79.0651,79.2911,1699300.0],["2023-08-11",79.7807,80.2986,79.018,79.9784,1064500.0],["2023-08-14",79.7242,79.9973,78.7638,79.6489,1170900.0],["2023-08-15",79.2817,79.6489,78.905,79.1592,1416400.0],["2023-08-16",79.2063,79.7713,78.2365,78.3401,1912600.0],["2023-08-17",79.2346,80.1102,78.6979,78.8956,1705700.0],["2023-08-18",78.679,79.809,78.1612,79.7995,2068600.0],["2023-08-21",80.1103,80.4022,78.6226,79.5924,2553200.0],["2023-08-22",79.7713,79.8843,78.6885,78.8109,1419900.0],["2023-08-23",78.3872,78.8674,77.342,78.745,1231800.0],["2023-08-24",78.0482,79.8372,77.8975,79.1781,1659400.0],["2023-08-25",79.5359,80.0914,78.8768,79.5453,1432700.0],["2023-08-28",79.5453,80.5999,79.5453,80.308,1187500.0],["2023-08-29",80.4869,80.7599,79.9973,80.694,1011600.0],["2023-08-30",80.8824,81.6639,80.8824,81.1648,853800.0],["2023-08-31",81.2967,82.1629,80.8635,81.2119,1886600.0],["2023-09-01",82.3701,82.7279,82.0405,82.4171,1218500.0],["2023-09-05",82.6243,82.6996,81.7298,81.7769,1348700.0],["2023-09-06",81.0989,81.5038,79.517,80.0632,1664400.0],["2023-09-07",80.1667,80.7411,79.47,80.5151,1386000.0],["2023-09-08",80.8165,81.3061,80.2232,80.3457,1156300.0],["2023-09-11",80.9294,81.3343,78.3589,78.9333,1675300.0],["2023-09-12",79.2722,80.3174,78.9709,80.2138,1246000.0],["2023-09-13",79.9973,80.4021,78.9615,79.8184,1363400.0],["2023-09-14",80.8353,81.1366,80.3645,80.7317,1469700.0],["2023-09-15",80.3457,80.9953,79.3758,79.7148,3711600.0],["2023-09-18",80.3833,80.8259,79.3664,80.6564,1200900.0],["2023-09-19",81.3532,81.6074,79.6771,80.1762,1168400.0],["2023-09-20",80.3739,81.3155,80.3174,80.4398,1229800.0],["2023-09-21",80.5811,80.5905,78.2082,78.2177,1244700.0],["2023-09-22",78.8109,80.1856,78.8109,79.5076,1283000.0],["2023-09-25",79.3005,80.9859,79.3005,80.3362,1498700.0],["2023-09-26",79.5641,80.3268,79.1969,79.4229,1661700.0],["2023-09-27",80.3268,82.0311,80.0349,81.5321,1650600.0],["2023-09-28",81.4661,82.8691,81.3626,82.3324,1467200.0],["2023-09-29",82.1253,82.323,80.4304,80.7129,1778400.0],["2023-10-02",80.5246,80.7035,78.067,78.5566,1591200.0],["2023-10-03",78.2553,78.5096,76.2498,77.2761,2622100.0],["2023-10-04",76.3062,76.3345,73.9146,74.602,2904900.0],["2023-10-05",73.4156,75.6095,73.4156,75.4682,2418300.0],["2023-10-06",75.6283,77.2949,75.1293,76.5416,1924600.0],["2023-10-09",78.3589,78.679,77.3326,78.2836,1675600.0],["2023-10-10",78.1988,78.8015,77.7563,78.3401,1509900.0],["2023-10-11",77.9352,80.5905,77.9352,80.5057,1834200.0],["2023-10-12",81.2119,81.2402,79.7901,80.5246,1507800.0],["2023-10-13",81.8334,82.6525,81.1554,82.1252,1268300.0],["2023-10-16",82.7467,83.048,81.5226,82.7938,1188100.0],["2023-10-17",82.775,83.5941,82.3136,82.7185,1215100.0],["2023-10-18",83.0386,83.1798,82.2571,82.3983,1043200.0],["2023-10-19",82.4172,83.5471,81.5791,82.5866,938400.0],["2023-10-20",82.3418,82.6996,81.3814,81.6262,1486100.0],["2023-10-23",80.9765,81.7204,80.421,81.3531,1656900.0],["2023-10-24",81.8428,81.8616,80.0255,80.4963,2112000.0],["2023-10-25",80.4963,80.92,80.0255,80.3645,994100.0],["2023-10-26",79.6206,81.2967,79.0557,80.7035,1327400.0],["2023-10-27",80.5905,80.7788,78.9144,79.4606,1048900.0],["2023-10-30",79.972,80.7866,78.1818,79.1859,1621600.0],["2023-10-31",79.3943,79.7731,78.5228,79.1954,1549400.0],["2023-11-01",80.0952,80.4646,79.0248,79.7068,2353600.0],["2023-11-02",78.9964,85.7216,78.5891,85.4848,4190000.0],["2023-11-03",85.3521,85.8541,82.9747,83.4672,3436800.0],["2023-11-06",83.6851,84.5754,82.5484,82.9178,2196600.0],["2023-11-07",81.6486,82.3306,80.2657,81.0045,2277400.0],["2023-11-08",80.2941,80.6824,78.9301,78.9775,2148800.0],["2023-11-09",79.5363,80.0289,78.807,79.2711,1913200.0],["2023-11-10",80.5025,80.5025,79.2995,80.0952,1503800.0],["2023-11-13",80.1331,80.9287,79.9721,80.4267,1188800.0],["2023-11-14",81.2318,82.1885,81.0519,81.8664,1290800.0],["2023-11-15",81.8096,83.2115,81.696,81.7149,3314300.0],["2023-11-16",80.9287,81.6297,78.9112,79.4227,1817700.0],["2023-11-17",80.3225,81.9801,80.1141,81.4781,1400700.0],["2023-11-20",82.0369,82.6526,81.5918,82.2927,1464600.0],["2023-11-21",82.0843,83.0315,81.2508,82.9368,1260400.0],["2023-11-22",81.5349,82.6716,80.7772,82.6147,1442000.0],["2023-11-24",82.9273,83.7703,82.2169,83.202,617100.0],["2023-11-27",83.0031,83.6945,82.5863,83.3251,1206500.0],["2023-11-28",83.6377,84.1303,82.88,82.88,1136200.0],["2023-11-29",83.3914,83.8556,82.9368,83.363,1352000.0],["2023-11-30",83.8461,85.9394,83.723,85.6742,5103700.0],["2023-12-01",85.3995,86.6119,85.2479,85.3995,1288200.0],["2023-12-04",84.7554,85.8731,84.3955,84.5944,2168400.0],["2023-12-05",84.3292,84.4997,82.7758,83.1168,1436000.0],["2023-12-06",82.6716,83.3725,81.0045,81.1087,1915600.0],["2023-12-07",81.3171,81.4402,79.5174,80.2467,1607900.0],["2023-12-08",80.6919,82.1506,80.5972,81.9896,1204700.0],["2023-12-11",81.9706,82.3685,80.9287,81.1371,1241300.0],["2023-12-12",80.3604,80.3793,78.8638,79.9815,1564800.0],["2023-12-13",80.1141,80.6919,78.9112,80.3699,1513200.0],["2023-12-14",81.2697,82.5011,81.0519,81.7244,1525500.0],["2023-12-15",80.9287,81.2413,79.7258,80.9003,3496600.0],["2023-12-18",82.4727,82.9368,81.2129,81.4402,1181700.0],["2023-12-19",81.6012,82.2169,81.3644,81.7149,1373400.0],["2023-12-20",81.677,82.5768,81.1276,81.2508,1146500.0],["2023-12-21",81.6297,82.5579,81.0898,82.5106,1028600.0],["2023-12-22",82.9178,83.1831,81.9043,82.1317,874200.0],["2023-12-26",82.6905,83.2304,82.2927,82.9273,658000.0],["2023-12-27",82.6905,83.382,82.0559,82.4632,695500.0],["2023-12-28",82.198,82.8421,81.7244,81.7907,917500.0],["2023-12-29",81.9043,82.359,81.5349,82.2832,1256600.0],["2024-01-02",82.6905,83.3062,81.5539,81.857,1434500.0],["2024-01-03",81.6865,83.3062,81.4402,83.1168,1461900.0],["2024-01-04",83.8082,84.4523,81.6202,81.696,1313800.0],["2024-01-05",82.0938,82.2453,80.7488,81.2602,1476600.0],["2024-01-08",79.8489,80.0099,77.623,79.8963,2395100.0],["2024-01-09",79.7731,79.8394,78.4376,79.1859,1935400.0],["2024-01-10",79.5363,79.5363,78.4281,79.3848,1436600.0],["2024-01-11",79.5079,79.9057,78.0208,78.8354,1436600.0],["2024-01-12",80.3509,80.4456,78.7312,79.3943,909600.0],["2024-01-16",78.968,79.0722,77.8503,78.1724,1386200.0],["2024-01-17",77.443,78.4944,77.1305,77.1873,1383200.0],["2024-01-18",77.0547,78.627,76.7516,78.2292,2369700.0],["2024-01-19",78.3997,78.3997,77.3578,78.1345,1373100.0],["2024-01-22",78.1345,79.5079,77.7935,79.3848,1630400.0],["2024-01-23",79.2806,79.9436,78.4755,78.8354,1162900.0],["2024-01-24",79.4606,80.2089,78.9491,79.5458,1141100.0],["2024-01-25",80.0478,81.4686,79.5647,81.4497,1747900.0],["2024-01-26",81.3455,82.2548,81.1845,82.2264,1216400.0],["2024-01-29",82.0748,82.1696,80.673,81.9138,1058600.0],["2024-01-30",81.3136,83.0475,81.2183,82.9237,995400.0],["2024-01-31",83.1904,83.1904,80.8468,80.942,1088600.0],["2024-02-01",81.3708,82.495,80.7896,81.971,1872500.0],["2024-02-02",81.7709,82.3902,80.3418,81.9138,1703400.0],["2024-02-05",81.6947,81.8852,80.4371,81.5232,1650300.0],["2024-02-06",81.6852,82.2377,81.3708,82.1425,2364000.0],["2024-02-07",82.5521,82.9523,81.6756,82.9332,1544800.0],["2024-02-08",82.8856,83.8383,82.4664,83.743,1382600.0],["2024-02-09",83.8954,84.4385,82.9427,82.9713,1358100.0],["2024-02-12",83.2381,84.3337,83.2381,84.3242,1448100.0],["2024-02-13",84.2384,84.7719,83.3048,84.2575,1902800.0],["2024-02-14",84.7624,85.3626,83.7621,84.1622,2358100.0],["2024-02-15",85.315,89.0686,84.3146,88.859,5223500.0],["2024-02-16",89.1163,92.3841,89.0686,92.3555,3841100.0],["2024-02-20",92.2793,92.346,90.774,91.8029,3174000.0],["2024-02-21",92.4127,93.3082,92.1268,92.8604,3338700.0],["2024-02-22",92.3841,94.3562,92.2602,93.7083,3247600.0],["2024-02-23",93.1177,93.5083,92.2507,92.4412,1944300.0],["2024-02-26",92.0792,93.2129,91.3456,92.9462,1698700.0],["2024-02-27",93.3368,93.3558,92.2793,92.4889,1269900.0],["2024-02-28",92.4603,93.1367,92.0697,92.7937,886100.0],["2024-02-29",92.8414,93.756,92.6889,93.594,1645400.0],["2024-03-01",93.937,94.8897,93.937,94.642,1241900.0],["2024-03-04",94.7468,96.3092,94.3562,96.2139,1450100.0],["2024-03-05",96.1854,98.3671,95.5566,97.6716,2176600.0],["2024-03-06",98.71,100.5869,98.167,99.3579,2224800.0],["2024-03-07",99.3293,100.0629,99.1102,99.7771,1679600.0],["2024-03-08",99.4627,100.2058,98.4338,98.9196,1329500.0],["2024-03-11",98.6338,99.6723,98.3004,99.6532,1313700.0],["2024-03-12",99.3865,100.7107,99.3103,100.5583,1006100.0],["2024-03-13",101.3491,102.2065,100.9775,101.3872,1120200.0],["2024-03-14",101.2824,101.8159,99.9581,100.6441,1234300.0],["2024-03-15",99.9295,101.8064,99.9295,100.9584,1930200.0],["2024-03-18",101.492,102.3589,101.0251,102.2827,1016400.0],["2024-03-19",102.378,104.2072,102.2351,103.9499,1912300.0],["2024-03-20",103.9595,104.2739,103.5117,103.9214,1538700.0],["2024-03-21",104.0071,105.8744,103.969,105.7601,1986400.0],["2024-03-22",105.7887,106.4746,105.2171,105.6553,1828600.0],["2024-03-25",105.9887,107.1796,105.7601,106.3317,1894800.0],["2024-03-26",106.3222,106.3984,105.2361,105.4171,1556300.0],["2024-03-27",105.6362,106.6842,105.0456,105.7982,1334800.0],["2024-03-28",106.4841,106.97,105.3314,106.6937,1571200.0],["2024-04-01",107.1892,107.1892,105.9316,106.9224,1116100.0],["2024-04-02",107.1796,107.9704,106.6366,107.9323,1240600.0],["2024-04-03",108.7421,110.6379,108.6087,110.5141,1710600.0],["2024-04-04",110.9333,111.181,108.3705,108.9517,1628100.0],["2024-04-05",109.5614,110.6284,108.9421,110.4855,1177400.0],["2024-04-08",110.4474,111.3906,109.6471,110.4855,1893300.0],["2024-04-09",110.9428,110.9428,108.1514,108.9993,2238600.0],["2024-04-10",108.4086,110.2092,107.8656,109.2565,2481500.0],["2024-04-11",109.3232,110.0187,107.9608,109.8758,2178900.0],["2024-04-12",110.7809,112.048,108.723,109.2661,2138600.0],["2024-04-15",110.638,111.2001,108.4753,108.9326,1899200.0],["2024-04-16",108.9517,109.6185,107.3892,108.6754,2175400.0],["2024-04-17",108.8659,108.9898,106.5223,106.9224,2013200.0],["2024-04-18",107.2177,107.5416,106.0078,106.4937,1756200.0],["2024-04-19",106.7318,108.5515,106.7033,107.5797,1518500.0],["2024-04-22",107.5798,109.3994,106.3317,108.4277,1584700.0],["2024-04-23",108.3133,110.819,107.7608,110.5236,1659500.0],["2024-04-24",109.9996,111.4573,109.5614,111.3715,1367200.0],["2024-04-25",111.4763,112.2957,110.3045,112.1146,1381400.0],["2024-04-26",111.7812,111.8479,110.4569,111.3334,1602700.0],["2024-04-29",111.9183,112.5128,111.5348,112.3786,1172200.0],["2024-04-30",112.0526,112.2827,109.2623,109.3678,1809100.0],["2024-05-01",109.176,109.7321,106.8268,107.7856,2460600.0],["2024-05-02",108.4952,109.876,107.2966,108.3418,1874500.0],["2024-05-03",108.5911,108.6678,105.5611,107.6897,1753000.0],["2024-05-06",108.3514,109.2143,107.7089,108.1596,1346500.0],["2024-05-07",108.3034,108.85,107.9103,108.1884,1053000.0],["2024-05-08",107.7377,108.4568,107.4405,107.824,1195200.0],["2024-05-09",107.9966,109.0417,107.6802,108.9171,1246600.0],["2024-05-10",109.2047,109.3102,107.6514,108.5431,1541100.0],["2024-05-13",108.7541,109.2623,108.0925,108.2651,1065600.0],["2024-05-14",107.9582,109.7801,107.6514,109.7225,1279400.0],["2024-05-15",109.3102,111.1992,108.9842,110.8252,1523900.0],["2024-05-16",110.7581,112.3498,110.5951,111.3526,1270200.0],["2024-05-17",111.9471,113.0977,111.5348,112.8292,1102100.0],["2024-05-20",112.858,113.2607,111.9279,112.7142,867000.0],["2024-05-21",112.906,114.7566,112.6854,113.3374,1112900.0],["2024-05-22",112.1868,112.7046,109.4732,110.1924,1379500.0],["2024-05-23",110.7006,111.4773,109.0705,109.1664,1136600.0],["2024-05-24",109.7897,110.0294,108.9746,109.5787,928500.0],["2024-05-28",109.9047,111.391,109.9047,110.7581,1458400.0],["2024-05-29",110.528,111.0649,109.6554,109.9623,990600.0],["2024-05-30",110.0102,111.8704,110.0102,111.7841,1436100.0],["2024-05-31",111.9279,113.4046,111.3718,113.3662,1858900.0],["2024-06-03",113.3662,113.7498,109.9239,111.7361,1502000.0],["2024-06-04",110.8061,112.1581,109.7993,111.9279,1585200.0],["2024-06-05",112.158,113.3662,111.0554,113.3279,1288600.0],["2024-06-06",113.0594,113.5868,112.1964,113.1265,1250700.0],["2024-06-07",112.858,113.7689,111.9279,113.1553,1043300.0],["2024-06-10",113.3854,115.5236,113.0306,114.9771,1600100.0],["2024-06-11",115.2168,116.1661,114.1908,116.1181,1178200.0],["2024-06-12",116.9715,117.2112,115.2264,116.4825,1539600.0],["2024-06-13",116.4442,116.7702,114.3059,115.2935,1273700.0],["2024-06-14",114.91,115.3031,114.0374,114.1045,1085800.0],["2024-06-17",114.258,116.9044,114.1045,116.5976,1582300.0],["2024-06-18",117.2112,118.6975,116.6359,118.3619,1588800.0],["2024-06-20",118.8125,121.3631,118.3811,121.1234,2152300.0],["2024-06-21",124.3452,124.3452,119.7139,119.9536,3344300.0],["2024-06-24",120.3755,123.7315,120.0207,123.3096,1439900.0],["2024-06-25",122.7726,124.537,122.0535,124.489,1496800.0],["2024-06-26",124.652,124.8725,121.9672,122.2549,1618000.0],["2024-06-27",122.7343,123.5877,122.5617,123.2904,2011200.0],["2024-06-28",123.7986,125.1602,123.3575,123.4822,3430500.0],["2024-07-01",124.6328,125.9177,122.6959,125.8698,1858100.0],["2024-07-02",126.4259,126.6465,125.0835,125.6109,1238000.0],["2024-07-03",126.3396,128.2765,125.7163,128.1039,892800.0],["2024-07-05",127.8067,127.8642,126.3876,127.0396,819000.0],["2024-07-08",126.5506,127.7683,126.3013,127.0971,1004800.0],["2024-07-09",126.5697,128.1327,126.1095,126.9629,1149600.0],["2024-07-10",127.2793,127.8738,126.5985,127.4231,728700.0],["2024-07-11",127.2985,128.2477,126.5793,128.1135,879000.0],["2024-07-12",128.8326,129.897,127.8258,129.4943,990300.0],["2024-07-15",130.2709,130.6832,128.708,128.8135,1150000.0],["2024-07-16",129.3408,129.5901,128.3244,129.2737,807600.0],["2024-07-17",129.4463,131.1051,128.219,128.4587,994500.0],["2024-07-18",128.4874,130.923,127.9409,130.5682,1618600.0],["2024-07-19",131.1052,131.249,129.7436,130.76,1552800.0],["2024-07-22",130.549,132.5914,130.2901,132.0928,1399300.0],["2024-07-23",131.4599,132.0832,130.1079,130.338,921500.0],["2024-07-24",130.4531,130.7695,126.1191,126.2053,1557400.0],["2024-07-25",126.2054,127.5861,125.2945,126.5506,1588400.0],["2024-07-26",126.9149,127.5957,125.8506,126.1574,1364800.0],["2024-07-29",126.8286,127.6245,125.7259,127.5382,1084400.0],["2024-07-30",127.7491,129.197,127.1642,128.6217,1264100.0],["2024-07-31",129.7788,131.6012,129.2581,130.4441,1560500.0],["2024-08-01",130.5116,134.3686,129.4992,131.2348,2290400.0],["2024-08-02",130.0006,130.0584,124.6104,125.9121,1766900.0],["2024-08-05",121.6791,123.7136,118.1788,123.2894,2917100.0],["2024-08-06",124.4465,128.9592,123.8486,126.915,3240300.0],["2024-08-07",128.776,132.5751,128.3903,128.4771,3539300.0],["2024-08-08",129.0845,132.228,128.7278,131.823,1905400.0],["2024-08-09",131.8326,132.2473,130.3284,130.8395,1744600.0],["2024-08-12",131.5723,133.5201,131.5723,132.6715,1886700.0],["2024-08-13",131.9966,132.1702,130.6563,131.717,2030000.0],["2024-08-14",131.9677,135.2365,131.717,135.1497,2106600.0],["2024-08-15",136.4225,137.8014,135.709,137.7242,2235700.0],["2024-08-16",137.1553,137.8496,136.2104,137.3675,1530600.0],["2024-08-19",137.3289,139.6624,137.3289,139.3249,1413400.0],["2024-08-20",139.1899,139.6335,135.8632,136.5382,928200.0],["2024-08-21",137.406,138.1678,136.5189,137.2228,1295100.0],["2024-08-22",137.3482,138.8524,137.0975,137.7435,1363600.0],["2024-08-23",138.5149,139.0549,137.6182,138.9778,869500.0],["2024-08-26",140.347,140.9834,138.5631,140.2699,1416500.0],["2024-08-27",140.0192,141.8223,139.5563,139.942,1207900.0],["2024-08-28",139.8167,140.617,139.0067,139.1321,1223000.0],["2024-08-29",139.7106,141.4366,138.5053,141.0605,894100.0],["2024-08-30",139.8167,141.7645,139.8167,141.6488,2325400.0],["2024-09-03",140.9834,145.1008,138.7464,144.5222,3130100.0],["2024-09-04",146.229,146.9714,140.9738,141.8898,2327600.0],["2024-09-05",142.3623,144.6572,142.3623,144.4258,2139600.0],["2024-09-06",144.6283,145.5251,139.8552,141.5041,1612500.0],["2024-09-09",142.1405,142.9312,138.3896,138.7849,2859800.0],["2024-09-10",139.2574,140.0095,138.0425,139.026,2167500.0],["2024-09-11",138.9006,140.0674,137.03,139.5467,1650500.0],["2024-09-12",139.9806,142.9216,139.7202,141.4752,1305100.0],["2024-09-13",141.9477,142.9794,141.157,142.8926,833400.0],["2024-09-16",144.4065,145.66,142.9794,145.2068,1186500.0],["2024-09-17",145.0429,146.7593,144.8405,146.5858,847400.0],["2024-09-18",147.0968,148.7264,146.2193,146.7497,1811800.0],["2024-09-19",148.8228,149.3338,146.3543,146.7689,1729600.0],["2024-09-20",143.963,148.8807,142.9891,147.3668,4283700.0],["2024-09-23",147.7235,150.2113,147.7235,149.9703,2141600.0],["2024-09-24",151.0599,152.0434,150.4234,150.867,1915300.0],["2024-09-25",150.867,151.3009,148.7746,149.9895,941900.0],["2024-09-26",147.9453,149.0156,140.8774,141.0798,2084300.0],["2024-09-27",141.1377,142.1598,139.1417,141.5523,2341500.0],["2024-09-30",141.7452,142.8637,140.3374,142.7191,2019600.0],["2024-10-01",141.9091,145.7951,141.3113,145.1972,1423000.0],["2024-10-02",146.0361,147.9164,145.0622,147.7621,1432300.0],["2024-10-03",149.0735,150.597,147.6464,149.9413,1026800.0],["2024-10-04",151.1659,152.4676,150.2306,152.3712,1097100.0],["2024-10-07",152.1013,154.0105,151.6963,152.4291,1887100.0],["2024-10-08",151.7348,153.1619,149.922,152.6316,1470100.0],["2024-10-09",151.4745,157.8578,151.4745,157.5589,2637100.0],["2024-10-10",157.3854,157.6264,154.4733,156.7104,1521300.0],["2024-10-11",157.0961,160.1335,156.2379,159.8346,2355100.0],["2024-10-14",159.1017,161.792,159.1017,160.7024,1960700.0],["2024-10-15",157.5782,158.6292,155.0615,156.0836,1927800.0],["2024-10-16",156.1415,157.4529,155.2737,156.8165,776100.0],["2024-10-17",158.2146,159.4681,155.8522,156.1318,1262400.0],["2024-10-18",156.7007,157.5396,155.4761,156.9322,843700.0],["2024-10-21",157.9928,159.0053,155.2833,155.9293,1075000.0],["2024-10-22",156.2476,159.7285,155.5822,159.2175,1012100.0],["2024-10-23",158.3786,161.4449,158.3786,159.9117,2730800.0],["2024-10-24",160.6349,163.5277,160.1046,162.5441,1856400.0],["2024-10-25",163.7976,163.8458,156.6139,160.0274,2454700.0],["2024-10-28",157.125,159.0246,156.5465,158.8318,1990100.0],["2024-10-29",158.7064,159.1114,157.3179,158.5328,835800.0],["2024-10-30",158.4557,161.6281,158.3592,160.6735,1438600.0],["2024-10-31",160.8284,162.9981,160.4604,161.7196,1257300.0],["2024-11-01",163.0562,163.279,159.2012,160.0826,1257900.0],["2024-11-04",160.3635,163.9764,160.3635,163.8892,1111800.0],["2024-11-05",163.1822,172.9845,162.2813,171.8319,2921600.0],["2024-11-06",177.5176,183.6683,176.4715,180.2007,2885400.0],["2024-11-07",179.4839,182.3123,177.8373,181.8958,1224100.0],["2024-11-08",182.9516,186.5838,182.5544,186.2448,2372600.0],["2024-11-11",187.7171,190.4293,186.458,188.8407,1231800.0],["2024-11-12",190.7295,190.9523,186.8938,188.2111,1123300.0],["2024-11-13",188.1917,188.6858,185.7218,186.9422,1469600.0],["2024-11-14",186.1771,186.4192,182.6222,185.5571,1536500.0],["2024-11-15",184.4238,190.0515,184.0461,189.8868,1373400.0],["2024-11-18",191.6884,193.49,189.8481,192.7539,1756800.0],["2024-11-19",191.1945,197.2773,190.9329,197.1805,2402500.0],["2024-11-20",198.3816,198.7593,194.8849,196.4734,1370600.0],["2024-11-21",198.5656,201.6167,196.4831,201.1712,1175500.0],["2024-11-22",201.7136,203.2827,200.0476,200.8031,1267100.0],["2024-11-25",202.3819,202.4497,193.4707,194.7493,3926700.0],["2024-11-26",195.3595,197.103,194.5071,197.0255,1733800.0],["2024-11-27",197.5098,198.12,194.9042,195.0689,1506200.0],["2024-11-29",196.8802,199.0208,195.6694,197.8876,826800.0],["2024-12-02",198.0425,198.2266,187.0585,188.4339,2137500.0],["2024-12-03",189.4025,192.0274,188.5017,190.9426,1474800.0],["2024-12-04",190.4777,191.7078,187.2231,189.3154,1489900.0],["2024-12-05",189.6737,193.1898,189.2572,192.1049,1263600.0],["2024-12-06",191.4075,191.7659,186.4579,188.2402,1497200.0],["2024-12-09",188.9182,189.6156,180.5591,181.0628,2304800.0],["2024-12-10",181.9539,183.1065,178.9415,179.5227,1489500.0],["2024-12-11",181.4212,181.4212,177.9923,180.4332,1707600.0],["2024-12-12",180.9271,181.5761,179.1546,179.7455,1222800.0],["2024-12-13",180.036,181.4308,178.1956,178.8252,996900.0],["2024-12-16",178.7575,179.3192,176.1228,177.6435,2537400.0],["2024-12-17",175.5901,176.1325,172.2678,175.532,2433500.0],["2024-12-18",175.0671,175.5901,166.3108,166.5433,3150200.0],["2024-12-19",168.9357,171.3863,165.8168,167.1147,3305600.0],["2024-12-20",166.2914,171.2507,166.1461,171.241,5128700.0],["2024-12-23",170.7955,172.9748,168.0833,172.7714,1577700.0],["2024-12-24",173.7594,175.4836,172.7811,175.0477,675600.0],["2024-12-26",174.8636,174.8636,171.5607,172.3162,982200.0],["2024-12-27",171.8222,172.7036,170.3983,171.7931,1017200.0],["2024-12-30",171.5025,173.2073,169.7784,172.1806,1068500.0],["2024-12-31",172.539,173.8175,171.6672,172.8973,1254800.0],["2025-01-02",174.5149,177.5564,173.6529,177.3142,1145600.0],["2025-01-03",178.5734,181.7214,178.3119,180.3266,1156200.0],["2025-01-06",182.0701,182.0701,178.9124,180.3169,1911100.0],["2025-01-07",180.685,183.2809,178.341,181.9248,1588500.0],["2025-01-08",181.8957,186.0414,181.1596,185.9542,1225600.0],["2025-01-10",187.9109,190.6424,185.9736,187.2328,1800500.0],["2025-01-13",187.2716,191.979,186.9422,191.2719,1435800.0],["2025-01-14",191.7853,197.2967,190.8167,195.0592,1625300.0],["2025-01-15",197.5001,199.3599,196.3087,199.0499,1444700.0],["2025-01-16",199.0789,206.2951,198.9336,206.266,1908600.0],["2025-01-17",206.0045,210.2083,203.5443,208.9491,1851500.0],["2025-01-21",208.2711,210.5183,206.9053,210.402,2239100.0],["2025-01-22",211.3416,211.6516,202.0817,204.6388,1554600.0],["2025-01-23",206.731,207.0506,202.7597,204.755,1042700.0],["2025-01-24",203.4668,206.4985,202.0429,202.5078,1066000.0],["2025-01-27",199.4373,199.4955,190.8167,192.9864,2002400.0],["2025-01-28",194.1971,196.8996,192.8798,196.0181,1610900.0],["2025-01-29",195.4563,200.9581,195.0302,196.4928,925800.0],["2025-01-30",198.769,199.6311,196.8415,198.769,1022500.0],["2025-01-31",199.9648,199.9648,190.6903,191.3222,1722300.0],["2025-02-03",190.0584,197.1455,189.6501,196.115,1432200.0],["2025-02-04",194.5692,196.3969,192.1972,194.2484,1129200.0],["2025-02-05",195.9497,199.1481,195.065,198.7496,1160000.0],["2025-02-06",200.1495,200.1495,190.5445,193.4415,1280600.0],["2025-02-07",194.122,197.5246,192.343,195.8136,822000.0],["2025-02-10",197.3496,202.7257,197.2135,200.237,1394000.0],["2025-02-11",199.4884,199.4884,194.0734,197.5149,1477000.0],["2025-02-12",194.1512,198.4773,193.5096,195.0067,1425800.0],["2025-02-13",194.7345,199.4204,193.879,198.7301,1166100.0],["2025-02-14",198.2635,201.4133,196.8149,199.644,1181700.0],["2025-02-18",200.2661,203.9506,199.9939,203.6201,1338400.0],["2025-02-19",203.134,205.9727,202.716,204.4367,1842700.0],["2025-02-20",196.1539,200.0814,189.9806,199.0023,2812200.0],["2025-02-21",198.1371,198.9343,192.9943,194.7831,2760100.0],["2025-02-24",194.1123,199.4398,190.2334,192.9457,1481700.0],["2025-02-25",192.8291,192.8291,183.3991,189.4946,2206300.0],["2025-02-26",190.1265,194.3845,190.1265,193.043,1470700.0],["2025-02-27",193.3151,194.1318,188.6487,190.0973,1483200.0],["2025-02-28",188.9404,198.2829,188.9404,196.1053,3502900.0],["2025-03-03",197.0969,199.887,189.0862,190.2334,1968600.0],["2025-03-04",186.6655,188.9598,179.909,184.7212,2695100.0],["2025-03-05",182.3297,183.5157,177.8091,181.6103,2375800.0],["2025-03-06",178.8396,181.3672,175.612,176.9147,1682000.0],["2025-03-07",177.5077,179.4423,171.5192,176.8467,2635100.0],["2025-03-10",175.1648,177.1091,170.9553,173.4732,3016700.0],["2025-03-11",173.5996,178.6841,173.0358,176.1467,2097700.0],["2025-03-12",180.084,183.7004,178.0035,181.8339,1586700.0],["2025-03-13",182.388,183.4088,176.662,177.7702,1552900.0],["2025-03-14",181.4839,186.0239,178.6452,185.0031,1728500.0],["2025-03-17",184.1768,192.2263,184.1768,191.1278,1472500.0],["2025-03-18",192.2069,192.7513,187.9391,188.8626,1201900.0],["2025-03-19",189.8445,194.4234,188.9987,193.4221,1026100.0],["2025-03-20",192.7513,194.3068,191.5166,193.9665,1321100.0],["2025-03-21",193.0429,193.4026,190.8945,191.9055,2054800.0],["2025-03-24",194.7928,200.0134,194.4331,199.2551,1259500.0],["2025-03-25",200.237,202.3077,198.701,199.8481,1428300.0],["2025-03-26",201.2383,202.1327,195.2887,196.4164,1281200.0],["2025-03-27",196.2608,196.5914,192.4985,193.4707,1267500.0],["2025-03-28",192.7319,194.0637,190.525,192.3138,1306900.0],["2025-03-31",191.1569,195.9303,188.9501,194.89,1734800.0],["2025-04-01",192.7513,197.9524,190.632,197.4177,1476100.0],["2025-04-02",194.4526,200.3536,193.5776,199.9939,972000.0],["2025-04-03",187.3752,190.8653,174.9995,175.6898,4023300.0],["2025-04-04",169.3318,170.0318,154.0494,156.7034,7805700.0],["2025-04-07",152.3578,168.3305,145.8249,160.6796,4884600.0],["2025-04-08",169.2443,170.129,153.398,156.1007,3563900.0],["2025-04-09",152.9217,171.4803,149.8593,168.8166,5629000.0],["2025-04-10",164.6752,164.8404,155.1188,157.9089,3555500.0],["2025-04-11",159.4838,159.9407,153.8938,159.0074,2758700.0],["2025-04-14",163.7807,163.7807,159.0852,160.1448,2482400.0],["2025-04-15",160.9226,166.4639,159.231,163.3627,1387400.0],["2025-04-16",163.3724,169.7304,162.5655,167.8736,2711400.0],["2025-04-17",170.7609,173.7065,169.3415,169.711,1975800.0],["2025-04-21",166.9597,167.4555,157.627,159.9601,2009200.0],["2025-04-22",163.4308,167.6694,162.692,166.1431,1750900.0],["2025-04-23",170.6637,173.3177,165.8223,167.5528,2833800.0],["2025-04-24",167.8347,173.6385,167.5625,172.0733,1330700.0],["2025-04-25",170.9067,174.2218,170.4693,172.6761,1591300.0],["2025-04-28",173.2691,174.844,171.3734,174.2607,1363200.0],["2025-04-29",172.0539,174.2121,170.2748,173.1524,1809900.0],["2025-04-30",168.0589,169.1147,164.0994,167.0812,3170400.0],["2025-05-01",165.2236,167.1105,156.9625,158.7125,3153200.0],["2025-05-02",160.1985,162.9457,156.063,158.253,3157500.0],["2025-05-05",156.0826,156.3465,151.2823,154.7139,3276000.0],["2025-05-06",153.9611,155.0072,150.9988,153.8047,2927300.0],["2025-05-07",154.7236,156.9233,153.3745,155.3396,2235900.0],["2025-05-08",156.415,159.6412,154.7139,156.4736,2755400.0],["2025-05-09",157.4318,158.6245,154.9485,155.9946,1653500.0],["2025-05-12",162.3982,167.0421,160.1496,162.4764,2520100.0],["2025-05-13",163.0728,169.7404,163.0728,165.7125,2111400.0],["2025-05-14",165.077,165.9862,163.503,164.813,1810000.0],["2025-05-15",161.1273,162.9751,160.5505,162.7306,1905100.0],["2025-05-16",162.9653,164.1873,160.4038,161.9876,2084600.0],["2025-05-19",159.7586,161.929,159.348,160.9513,1202700.0],["2025-05-20",161.8507,161.9387,157.9303,158.3116,2133500.0],["2025-05-21",157.7739,157.8619,155.4569,156.7865,2399800.0],["2025-05-22",156.1119,156.5127,153.6873,155.5351,1340800.0],["2025-05-23",154.137,157.4122,154.137,156.8745,1475500.0],["2025-05-27",158.7125,159.0253,156.5127,157.8521,1510600.0],["2025-05-28",158.8102,159.7292,155.4569,155.7795,1287600.0],["2025-05-29",155.144,155.7795,152.6803,154.9485,1663600.0],["2025-05-30",153.9513,155.408,151.9764,154.401,4020400.0],["2025-06-02",158.4778,158.9862,154.6161,158.7222,1815700.0],["2025-06-03",159.1133,162.6329,158.3605,161.2446,1979800.0],["2025-06-04",160.4625,162.8871,155.1049,157.0896,2487500.0],["2025-06-05",158.0281,161.2935,156.4639,160.4625,1903500.0],["2025-06-06",162.232,164.0896,161.4988,163.3661,1921500.0],["2025-06-09",164.334,165.5854,159.0937,159.1622,1921600.0],["2025-06-10",160.1594,162.5058,159.7781,161.4401,1589700.0],["2025-06-11",164.1873,166.2404,162.9164,165.9862,2018800.0],["2025-06-12",164.2753,166.4653,163.8452,165.3605,1457700.0],["2025-06-13",170.0337,172.0575,167.1887,170.9038,2706300.0],["2025-06-16",169.7111,173.6804,166.6999,167.6678,2265200.0],["2025-06-17",168.9876,169.8577,165.8396,165.8591,1296300.0],["2025-06-18",166.4262,167.4527,164.0798,165.5365,1677700.0],["2025-06-20",165.6832,167.9611,165.6832,166.8466,2211400.0],["2025-06-23",168.2739,168.8703,160.482,161.0491,1890900.0],["2025-06-24",159.9834,164.4709,158.3801,163.982,2041400.0],["2025-06-25",164.6566,168.6943,162.4569,166.6804,1980200.0],["2025-06-26",166.9248,172.3899,166.651,171.9108,1494100.0],["2025-06-27",171.2851,172.5952,169.2223,170.4834,2892000.0],["2025-06-30",170.6105,172.1552,169.2418,170.1901,2119700.0],["2025-07-01",170.8061,170.8452,166.1524,168.1273,1830400.0],["2025-07-02",169.4276,170.894,166.1915,169.8968,1319000.0],["2025-07-03",170.3954,171.2558,168.8996,169.6427,760700.0],["2025-07-07",167.4918,168.8605,165.644,168.6064,1368700.0],["2025-07-08",168.0295,171.0407,167.179,170.503,1720000.0],["2025-07-09",171.0505,171.0505,166.8172,166.8759,1202100.0],["2025-07-10",165.6245,167.2963,164.2558,166.9248,1128200.0],["2025-07-11",166.739,168.7237,166.5826,168.0589,801400.0],["2025-07-14",167.6091,169.1538,166.651,168.6064,935000.0],["2025-07-15",168.9387,168.9387,164.2655,165.5267,897100.0],["2025-07-16",165.4192,165.6343,160.1398,162.2809,1356200.0],["2025-07-17",161.2446,163.239,159.5826,162.7599,1451700.0],["2025-07-18",163.9918,168.841,163.7669,167.2865,1441900.0],["2025-07-21",166.4653,167.2669,159.1622,159.651,1424200.0],["2025-07-22",159.6999,160.6971,157.8619,158.8982,1650200.0],["2025-07-23",158.6147,161.5281,157.7348,161.2348,1462300.0],["2025-07-24",161.3815,163.3172,160.5602,161.9387,1448300.0],["2025-07-25",162.7991,162.7991,161.5868,161.8996,1281000.0],["2025-07-28",163.5323,164.9108,162.2809,163.5812,1005100.0],["2025-07-29",164.598,165.8591,162.8675,165.7711,1123000.0],["2025-07-30",164.7837,165.6245,163.0142,163.6301,1426000.0],["2025-07-31",163.099,166.4135,162.7646,163.6694,1572000.0],["2025-08-01",160.9745,162.7351,157.9354,160.2369,1760900.0],["2025-08-04",160.827,163.3743,160.827,162.1056,1240600.0],["2025-08-05",162.5285,162.5285,157.9059,160.9352,2049400.0],["2025-08-06",162.676,163.2662,160.1779,160.3647,1696800.0],["2025-08-07",163.6005,166.6987,160.8467,164.1415,2036600.0],["2025-08-08",165.607,167.8101,161.663,162.3712,2023100.0],["2025-08-11",162.3908,165.8332,161.7712,163.3744,1879600.0],["2025-08-12",162.8826,165.8627,161.8204,165.2726,1597700.0],["2025-08-13",165.1152,165.8234,160.7778,163.994,1787700.0],["2025-08-14",164.23,164.5546,160.4828,162.7842,1439100.0],["2025-08-15",163.2957,163.8366,160.4336,160.5024,1525100.0],["2025-08-18",159.5386,159.8927,157.8666,158.3977,1080000.0],["2025-08-19",157.6404,159.8927,156.47,158.1223,1606200.0],["2025-08-20",158.1026,160.6205,156.7355,160.1877,1722300.0],["2025-08-21",159.873,161.1024,159.096,159.4304,1578700.0],["2025-08-22",159.932,162.2433,159.096,160.5713,1000400.0],["2025-08-25",159.7353,161.2991,157.9354,158.5255,921500.0],["2025-08-26",158.8108,160.4434,158.2993,160.3943,1918900.0],["2025-08-27",159.1452,163.7383,158.2206,162.4498,1276800.0],["2025-08-28",163.1088,164.4169,161.5352,164.2104,1018500.0],["2025-08-29",164.2694,166.0102,164.0923,164.9972,986200.0],["2025-09-02",164.0136,164.9087,162.3908,163.9743,1221800.0],["2025-09-03",163.276,163.994,160.0992,160.8565,1111500.0],["2025-09-04",161.2696,164.0136,160.3353,163.7973,1139800.0],["2025-09-05",162.8728,163.1088,155.2012,159.6763,1636800.0],["2025-09-08",160.827,161.7318,156.4798,157.8764,1783700.0],["2025-09-09",158.7813,160.2762,158.0535,158.6239,1223900.0],["2025-09-10",158.7124,162.5974,158.2108,160.7188,1230700.0],["2025-09-11",159.8238,163.0793,159.155,162.5187,953900.0],["2025-09-12",163.1383,165.3021,162.2728,163.6399,1008900.0],["2025-09-15",164.2005,165.3709,160.3844,160.6401,1075100.0],["2025-09-16",161.5843,161.9581,159.6173,160.2566,1463000.0],["2025-09-17",160.05,165.4398,160.05,163.7776,1856000.0],["2025-09-18",165.5184,168.3904,164.4267,167.3183,2164700.0],["2025-09-19",167.3478,167.6822,161.0237,161.722,3499300.0],["2025-09-22",160.2762,165.1447,158.8796,162.499,1586600.0],["2025-09-23",162.8531,169.7673,162.8531,167.338,1721900.0],["2025-09-24",167.4757,171.2623,167.3872,169.3542,1164100.0],["2025-09-25",168.5969,169.6198,166.9839,168.9116,1011900.0],["2025-09-26",169.7083,172.8851,169.7083,171.3213,1023300.0],["2025-09-29",170.3083,170.3869,163.994,166.3053,1194400.0],["2025-09-30",164.6333,169.3739,163.1875,164.7808,1670200.0],["2025-10-01",163.0498,168.5969,162.5678,165.3021,1711800.0],["2025-10-02",164.6234,167.5937,159.7058,159.9713,1628200.0],["2025-10-03",160.5614,161.7614,158.6042,159.6271,1221000.0],["2025-10-06",160.9057,161.2696,158.1223,159.9222,1233500.0],["2025-10-07",160.7778,163.9055,160.05,163.6989,1821100.0],["2025-10-08",163.453,166.5118,159.5877,165.7151,2009900.0],["2025-10-09",165.5775,166.738,157.3847,158.6436,1371000.0],["2025-10-10",156.8732,158.3485,149.8213,149.9,1870000.0],["2025-10-13",151.4048,152.408,149.1132,149.2705,1129000.0],["2025-10-14",146.5166,149.1328,144.884,147.9034,1697600.0],["2025-10-15",149.1722,151.2179,146.8314,148.5722,1255000.0],["2025-10-16",149.3689,150.2442,143.4579,143.8906,1796700.0],["2025-10-17",143.5464,146.2413,141.7662,146.2216,1787200.0],["2025-10-20",147.628,149.0541,146.556,148.4542,1057700.0],["2025-10-21",149.241,149.5459,146.7527,148.9165,1100500.0],["2025-10-22",150.4507,153.1555,149.2705,151.9162,1582200.0],["2025-10-23",155.0242,155.3586,151.8769,154.2177,1435700.0],["2025-10-24",154.9062,155.811,150.2344,151.2376,1210200.0],["2025-10-27",152.3391,152.6047,150.5688,151.4441,1218500.0],["2025-10-28",150.4311,151.0409,147.8247,150.0278,978800.0],["2025-10-29",149.8606,150.5196,147.5395,148.8869,1170600.0],["2025-10-30",148.4837,151.5327,147.5297,149.0246,1269100.0],["2025-10-31",149.9949,153.7373,149.7375,152.5097,1988800.0],["2025-11-03",152.9453,154.6383,150.2721,154.5393,2327400.0],["2025-11-04",151.6681,154.3215,150.7077,153.0344,2508700.0],["2025-11-05",154.7076,164.5984,154.7076,161.0737,2817600.0],["2025-11-06",162.44,171.0338,162.1529,168.1923,2563900.0],["2025-11-07",167.5092,171.5387,165.5587,170.3506,2151500.0],["2025-11-10",171.7268,172.5486,166.826,167.7963,1593100.0],["2025-11-11",169.2121,172.1723,168.3507,171.509,1273800.0],["2025-11-12",170.4992,172.8852,168.4695,168.8853,1381600.0],["2025-11-13",169.915,170.2021,166.9349,168.024,1345800.0],["2025-11-14",168.42,172.4991,167.1626,171.3803,1801500.0],["2025-11-17",170.5783,171.0734,166.0835,166.6478,1502200.0],["2025-11-18",167.3705,169.8259,166.628,167.8953,1298900.0],["2025-11-19",165.6478,169.1824,164.5291,168.4695,968000.0],["2025-11-20",170.0932,173.1228,166.7963,168.5091,2246800.0],["2025-11-21",168.2418,170.1427,165.7369,168.8457,1546500.0],["2025-11-24",168.0438,168.6576,165.7072,168.1725,2087300.0],["2025-11-25",167.1131,169.4002,165.4597,169.3606,1349100.0],["2025-11-26",170.1823,172.7961,169.8259,171.41,674900.0],["2025-11-28",171.7763,174.7861,171.7664,173.5684,558400.0],["2025-12-01",173.5683,177.8553,172.5288,174.9247,1425200.0],["2025-12-02",174.5881,174.5881,169.9843,170.0932,1481800.0],["2025-12-03",171.9545,175.5683,171.4496,173.9743,1570800.0],["2025-12-04",174.0337,178.5781,173.2317,178.2316,1331600.0],["2025-12-05",178.5187,180.7958,178.4593,178.9444,1494400.0],["2025-12-08",177.6276,178.885,174.7762,177.3207,1840500.0],["2025-12-09",177.4791,183.9839,177.0039,181.8651,2574300.0],["2025-12-10",182.3502,183.1027,178.7365,181.6572,1803400.0],["2025-12-11",179.8949,184.3304,179.8949,183.8848,1814100.0],["2025-12-12",184.3502,185.667,179.3305,181.3701,1369700.0],["2025-12-15",181.7661,181.7661,177.687,180.4988,1628200.0],["2025-12-16",180.0236,180.1226,174.4297,174.6574,1936400.0],["2025-12-17",175.7663,180.6275,175.5089,180.5582,2037200.0],["2025-12-18",179.9147,180.3998,176.2712,176.8257,1513700.0],["2025-12-19",176.598,179.6573,176.3603,177.1524,4275700.0],["2025-12-22",180.1325,181.1324,177.4989,180.8453,1255000.0],["2025-12-23",181.9938,183.1324,180.6473,182.9542,770900.0],["2025-12-24",182.6968,183.5086,181.5582,181.9047,352300.0],["2025-12-26",182.0334,182.5284,179.9345,181.0829,400400.0],["2025-12-29",182.6374,183.0631,181.1226,182.1027,849300.0],["2025-12-30",183.1621,184.4987,182.172,183.7957,755800.0],["2025-12-31",183.7561,183.964,182.0037,182.6671,658800.0],["2026-01-02",182.0037,185.9937,180.6176,184.9145,895800.0],["2026-01-05",187.9045,188.1124,175.8752,181.6473,1685900.0],["2026-01-06",180.182,181.5483,175.8851,176.1425,1085600.0],["2026-01-07",176.3306,176.9841,172.7268,172.8159,1244600.0],["2026-01-08",173.2614,176.9544,171.8456,175.0039,1610000.0],["2026-01-09",177.2415,179.9543,174.994,175.103,1037500.0],["2026-01-12",174.1624,176.5782,171.9347,173.2416,967900.0],["2026-01-13",174.2812,179.6771,174.2812,178.489,1329200.0],["2026-01-14",178.6969,185.3699,178.5088,180.9641,1341100.0],["2026-01-15",179.5186,182.7066,176.9346,180.1226,962500.0],["2026-01-16",177.9741,184.0234,177.9741,183.5086,1245900.0],["2026-01-20",186.1323,186.9243,182.7958,183.2314,1271000.0],["2026-01-21",186.3501,190.5777,185.5085,188.1718,1346700.0],["2026-01-22",188.2114,190.8054,187.6768,189.5579,1325000.0],["2026-01-23",191.6569,193.2212,189.3599,189.5975,1245800.0],["2026-01-26",191.9341,191.9341,187.0233,190.6074,1038000.0],["2026-01-27",191.1915,194.2013,190.4094,193.1023,1141100.0],["2026-01-28",194.6766,199.5774,193.9439,199.1319,1555100.0],["2026-01-29",202.6367,205.4088,197.4685,199.518,2069500.0],["2026-01-30",199.0006,200.6622,196.0553,199.9757,1311000.0],["2026-02-02",195.7668,199.2692,194.3638,197.6772,1356100.0],["2026-02-03",198.6324,203.7169,198.6324,202.6224,1396800.0],["2026-02-04",202.8313,204.9009,199.7966,203.4184,1399900.0],["2026-02-05",202.1448,204.6422,199.6075,204.5228,1187900.0],["2026-02-06",205.9556,210.6122,205.289,210.3834,965800.0],["2026-02-09",210.1147,216.9803,208.5526,216.6121,1469800.0],["2026-02-10",217.5076,218.1046,215.1893,215.9753,1509800.0],["2026-02-11",219.0698,221.4777,217.2788,220.8011,1180200.0],["2026-02-12",220.3235,223.8557,216.7017,217.1693,1589900.0],["2026-02-13",218.1743,224.2239,217.2489,222.7712,1242500.0],["2026-02-17",222.9901,224.8706,219.4976,223.1692,1552400.0],["2026-02-18",228.3332,228.8506,225.0398,226.4825,1946000.0],["2026-02-19",230.562,231.6963,217.6171,223.0398,2455000.0],["2026-02-20",227.1791,230.2436,224.0448,230.1939,1939500.0],["2026-02-23",229.1392,232.1142,226.6815,230.7113,1761900.0],["2026-02-24",229.5571,230.9103,223.2786,230.5621,1136200.0],["2026-02-25",230.4725,231.1392,225.587,228.9899,1170700.0],["2026-02-26",225.8059,233.2386,223.8657,230.0645,1135400.0],["2026-02-27",232.1938,236.3132,230.0446,234.6217,2369500.0],["2026-03-02",240.7907,248.7507,234.96,238.4126,2034600.0],["2026-03-03",245.9149,245.9149,236.0943,242.8205,2212600.0],["2026-03-04",239.8554,242.7608,237.1689,241.8354,988800.0],["2026-03-05",240.7907,243.0593,236.7112,237.8156,2171700.0],["2026-03-06",242.3329,242.4225,234.5023,236.0147,2210300.0],["2026-03-09",236.5918,236.5918,232.5123,233.567,2154700.0],["2026-03-10",232.8406,235.2485,230.5621,231.3083,1490900.0],["2026-03-11",232.4824,235.7361,230.1243,235.3381,1278800.0],["2026-03-12",234.154,240.4225,234.1043,236.9699,1466700.0],["2026-03-13",237.6465,240.2434,235.6266,238.8504,799600.0],["2026-03-16",238.4425,240.6315,236.353,237.9549,1020500.0],["2026-03-17",240.1041,242.3429,239.3778,239.6365,899500.0],["2026-03-18",240.3529,240.3529,232.4426,232.8107,1775300.0],["2026-03-19",234.9401,239.9648,233.1292,238.333,2379000.0],["2026-03-20",238.4922,242.4225,236.0346,236.2236,2735500.0],["2026-03-23",236.8803,241.3479,236.3828,238.7211,1434500.0],["2026-03-24",239.3678,245.7358,237.9649,244.8702,1331400.0],["2026-03-25",241.2583,245.9547,240.4822,244.2334,1276600.0],["2026-03-26",243.5667,251.1885,242.8105,249.2482,1487500.0],["2026-03-27",246.4124,252.1337,246.4124,248.9796,1195000.0],["2026-03-30",250.094,251.0591,245.1488,246.8502,1601900.0],["2026-03-31",248.9099,251.4273,244.4523,249.4771,2502500.0],["2026-04-01",244.5319,248.0641,240.6116,243.5667,1975700.0],["2026-04-02",247.497,249.0591,242.0245,243.1687,1223500.0],["2026-04-06",241.4971,245.5169,241.3976,244.4224,927900.0],["2026-04-07",245.8254,252.6014,244.6413,249.7258,1070000.0],["2026-04-08",236.1639,243.3379,233.0496,242.7807,1850300.0],["2026-04-09",243.507,249.4671,241.7956,243.5269,1303900.0],["2026-04-10",241.5668,243.3478,237.1987,241.8752,1215700.0],["2026-04-13",243.5667,244.4921,237.0196,239.3081,1178300.0],["2026-04-14",237.5271,239.3081,232.4327,238.0843,1014000.0],["2026-04-15",236.0047,239.4076,235.2883,237.5569,895700.0],["2026-04-16",236.6913,240.8006,235.5868,238.6116,858300.0],["2026-04-17",234.7411,235.4077,229.8457,234.3232,2106700.0],["2026-04-20",232.6814,234.5421,229.2387,230.3531,1412100.0],["2026-04-21",232.4924,233.3779,229.2288,231.4874,1460800.0],["2026-04-22",233.8257,235.6167,232.9799,235.547,1060500.0],["2026-04-23",237.3281,240.1937,234.7013,238.7111,864400.0],["2026-04-24",237.746,239.6066,235.7062,239.4872,565700.0],["2026-04-27",240.1439,241.7956,238.7907,240.0842,1351700.0],["2026-04-28",243.8652,247.6662,243.0493,247.1288,1065000.0],["2026-04-29",248.7507,249.686,246.8204,248.89,1426400.0],["2026-04-30",247.52,260.49,247.43,260.08,1409500.0],["2026-05-01",258.09,259.76,251.97,254.28,1027500.0],["2026-05-04",254.08,259.03,252.28,258.98,978000.0],["2026-05-05",256.68,261.95,255.11,259.72,941300.0],["2026-05-06",253.31,253.81,246.99,249.5,1481800.0],["2026-05-07",244.55,254.88,241.86,252.44,1636900.0],["2026-05-08",252.16,253.63,247.42,248.12,1438600.0],["2026-05-11",249.63,255.94,248.29,253.18,1062900.0],["2026-05-12",255.16,257.36,252.11,255.16,1036900.0],["2026-05-13",256.5,263.38,252.18,263.29,1531400.0],["2026-05-14",263.94,268.02,261.93,267.48,1069500.0],["2026-05-15",267.16,273.11,267.16,271.99,1838000.0],["2026-05-18",271.78,275.6,270.21,274.7,999700.0],["2026-05-19",275.92,277.24,271.51,276.2,1411300.0],["2026-05-20",275.26,280.0,268.76,270.69,929100.0],["2026-05-21",273.79,273.84,269.3,270.24,1242600.0],["2026-05-22",270.26,276.84,269.47,276.75,808500.0],["2026-05-26",273.86,277.0,269.79,269.89,1186700.0],["2026-05-27",266.59,268.38,261.9,263.65,1140600.0],["2026-05-28",266.19,268.63,262.06,262.13,927700.0],["2026-05-29",260.8,262.12,252.97,255.07,2383000.0],["2026-06-01",257.36,259.7,256.73,259.08,996600.0],["2026-06-02",259.93,264.22,259.32,263.3,1040000.0],["2026-06-03",264.2,269.11,262.52,262.69,1101800.0],["2026-06-04",261.94,267.93,259.77,267.37,867100.0],["2026-06-05",266.5,267.62,262.89,264.09,821700.0],["2026-06-08",265.23,268.14,262.79,264.13,702600.0],["2026-06-09",263.75,266.07,260.01,264.17,708600.0],["2026-06-10",265.21,273.96,264.52,272.54,1034200.0],["2026-06-11",275.0,276.26,268.69,269.37,958500.0],["2026-06-12",267.54,274.84,265.96,272.6,1173900.0],["2026-06-15",263.24,268.15,262.02,262.33,1261700.0],["2026-06-16",260.14,263.85,256.53,259.68,1234000.0],["2026-06-17",260.54,262.23,257.7,260.74,1223400.0],["2026-06-18",259.88,262.04,253.82,258.58,2248100.0],["2026-06-22",260.91,264.58,256.4,264.51,1461500.0],["2026-06-23",263.49,268.82,260.25,268.72,1068200.0],["2026-06-24",264.3,266.48,261.04,266.32,1284200.0],["2026-06-25",266.53,275.32,265.53,273.45,1227800.0],["2026-06-26",274.35,275.21,270.59,272.61,2130700.0],["2026-06-29",274.26,275.13,270.33,271.35,1087500.0],["2026-06-30",273.38,275.58,267.89,268.14,2707200.0],["2026-07-01",267.16,268.63,257.75,257.81,1600200.0],["2026-07-02",260.74,262.9,256.02,258.88,1791800.0],["2026-07-06",258,264.68,256.5,263.52,870673.288055],["2026-07-07",264.63,275.8,263.35,273.81,1170340.689176],["2026-07-08",277.84,279,273.88,277.86,1081510.111907],["2026-07-09",276.74,278.36,272.22,273.02,1062823.699433],["2026-07-10",273.5,274.47,269.02,273.35,744010.095721],["2026-07-13",277.18,281.14,276.77,279.4,1087212.800918],["2026-07-14",279.66,282.805,278.97,281.6,1405529.362531],["2026-07-15",281.6,282.7,275.24,278.16,895355.729151],["2026-07-16",277.86,282.6,277.86,280.27,1219405.294041],["2026-07-17",283.57,285.5599,280.76,282.91,1140420.452806],["2026-07-20",285.1,286.25,282.23,282.35,969362.496015],["2026-07-21",285,285.08,277.1745,280.22,1283569.531355],["2026-07-22",282.95,284.94,280.54,284.45,842507.462907],["2026-07-23",286.22,289.66,284.02,285.58,955319.359271],["2026-07-24",286.01,291.035,280.92,281.33,1061819.140074],["2026-07-27",276.43,281.04,267.11,267.64,1284882.678332],["2026-07-28",268.06,268.07,259.85,261.65,1717544.492031],["2026-07-29",266.94,269.05,264.44,264.67,1200637.735083],["2026-07-30",265.24,270.195,260.65,268.34,987899.308536],["2026-07-31",268.81,270.86,264.72,270.37,1115117.96299],["2026-08-03",265.5,267.43,261.865,264.6,797623.338256],["2026-08-04",260.03,264.49,256.96,262.98,1824675.92994],["2026-08-05",263.99,264.11,257.7,260.11,1163634.883921],["2026-08-06",268.38,270.88,262.505,268.23,1621054.935319],["2026-08-07",263.76,267.48,255.08,256.87,1636146.37323],["2026-08-10",258.73,263.97,257.495,262,216199.098978],["2026-08-11",265.91,269.68,265.33,265.45,848314.311933],["2026-08-12",266.89,269.86,265.8231,268.67,797479.415582],["2026-08-13",267.18,270.55,265.59,266.88,693487.706967],["2026-08-14",269.59,277.16,268.45,275.79,716225.313745],["2026-08-17",276.85,278.1,273.83,277.94,1125647.702358],["2026-08-18",293.41,305.08,291.4,297.77,2486955.669016],["2026-08-19",298.3,299.34,292.03,297.09,1529844.491885],["2026-08-20",300,306.73,299.26,302.25,2292700.433149],["2026-08-21",303.11,307.94,295.715,299.1,2010483.467374],["2026-08-24",296.2,297.98,291.08,294.26,1165254.053278],["2026-08-25",291.1,293.5,286.5,286.91,1127884.069435],["2026-08-26",284.26,295.005,284,294.03,938944.400525],["2026-08-27",292.89,294.3,284.6027,288.95,1116689.839411],["2026-08-28",289.69,290.385,287.49,287.82,806241.783227],["2026-08-31",290.91,294.81,287.81,293.65,1741204.927635],["2026-09-01",299.48,299.48,292.4,296.06,1211123.005193],["2026-09-02",294.57,296.37,291.08,293.46,1081457.795322],["2026-09-03",293.97,296.69,291.21,293.54,843036.927998],["2026-09-04",291.68,293.17,287.7475,290.05,582477.608552],["2026-09-08",292.49,296.73,290.1,294.29,877856.46023],["2026-09-09",297.6,298.18,290.92,291.38,903686.948647],["2026-09-10",296.83,296.87,289.36,291.91,883779.550268],["2026-09-11",291.92,294.6651,287.433,290.25,843068.681346],["2026-09-14",292.9,294.53,286,287.25,961735.903536]]}