{"t":"WES","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2012-12-10",11.3297,11.4649,11.2846,11.3748,693100.0],["2012-12-11",11.3502,11.6002,11.301,11.4075,379700.0],["2012-12-12",11.3174,11.7437,11.3174,11.4772,456700.0],["2012-12-13",11.4157,11.4157,11.1165,11.3338,239100.0],["2012-12-14",11.2723,11.4526,11.1534,11.3133,156300.0],["2012-12-17",11.26,11.3256,11.1739,11.2559,41800.0],["2012-12-18",11.3338,11.6289,11.2436,11.5756,92700.0],["2012-12-19",11.7191,13.0963,11.3748,11.8666,74000.0],["2012-12-20",11.8666,11.8666,11.4813,11.8256,75000.0],["2012-12-21",11.4567,11.8707,11.3789,11.6863,54300.0],["2012-12-24",12.1495,12.17,11.4157,11.5182,24500.0],["2012-12-26",11.4854,11.5756,11.3953,11.4403,199200.0],["2012-12-27",11.4403,11.5715,11.4076,11.4813,485600.0],["2012-12-28",11.6822,11.883,11.5797,11.8011,58400.0],["2012-12-31",11.8748,12.2888,11.8421,12.2765,59700.0],["2013-01-02",13.1086,13.2808,12.8094,12.9816,227800.0],["2013-01-03",13.0963,13.2234,12.9406,12.9488,277300.0],["2013-01-04",13.1004,13.1168,12.8586,12.9857,163200.0],["2013-01-07",12.8627,13.1168,12.8627,13.0799,177200.0],["2013-01-08",13.1045,13.1168,12.9488,12.9939,118100.0],["2013-01-09",12.9898,13.0553,12.8545,12.8832,110500.0],["2013-01-10",12.9119,12.9119,12.8176,12.9119,72800.0],["2013-01-11",12.8832,13.0717,12.8832,12.9529,62900.0],["2013-01-14",13.0226,13.0226,12.8873,12.9242,88600.0],["2013-01-15",12.9488,13.1455,12.8996,12.9488,63400.0],["2013-01-16",12.9816,12.9816,12.4528,12.8381,82300.0],["2013-01-17",12.7069,13.0881,12.7069,12.998,56900.0],["2013-01-18",13.0472,13.1168,12.7889,12.8914,275900.0],["2013-01-22",12.834,13.0799,12.7684,12.916,32400.0],["2013-01-23",12.6454,13.1496,12.2151,12.7807,113800.0],["2013-01-24",12.8709,12.9119,12.7766,12.7889,16700.0],["2013-01-25",12.875,12.875,12.7069,12.7151,35700.0],["2013-01-28",12.8053,13.3792,12.4487,13.3751,142400.0],["2013-01-29",13.2398,13.8916,12.9734,13.6169,45900.0],["2013-01-30",13.5373,13.8492,13.2706,13.7055,4400.0],["2013-01-31",13.7466,14.358,13.7056,13.8533,76100.0],["2013-02-01",13.9969,14.3621,13.5332,13.9353,180700.0],["2013-02-04",13.9518,14.1569,13.9066,13.9477,127200.0],["2013-02-05",14.4647,14.5796,13.5701,13.9477,72400.0],["2013-02-06",13.8287,14.4113,13.7261,13.9148,27200.0],["2013-02-07",14.0502,14.5139,13.8081,14.3252,115100.0],["2013-02-08",14.4647,14.5139,13.9928,14.0543,93100.0],["2013-02-11",13.8943,14.2267,13.8943,14.2267,43000.0],["2013-02-12",14.2021,14.2677,14.0256,14.161,29200.0],["2013-02-13",14.1939,14.4934,14.0831,14.2021,25700.0],["2013-02-14",14.1569,14.2185,13.8451,13.9518,159200.0],["2013-02-15",13.9518,14.0954,13.8492,13.9518,22900.0],["2013-02-19",14.0584,14.0831,13.8697,13.9518,14900.0],["2013-02-20",13.9518,14.1282,13.882,13.9518,370200.0],["2013-02-21",13.8615,14.0584,13.5783,13.7835,22100.0],["2013-02-22",13.8492,14.0133,13.7999,13.8697,104500.0],["2013-02-25",14.1487,14.198,13.7097,13.923,83700.0],["2013-02-26",13.9518,13.9518,13.7671,13.9518,88900.0],["2013-02-27",14.0667,14.0667,13.7835,13.9436,40200.0],["2013-02-28",13.9887,13.9887,13.8204,13.9394,35400.0],["2013-03-01",13.8779,13.9436,13.7507,13.7999,43100.0],["2013-03-04",13.7589,13.8451,13.3527,13.5414,72900.0],["2013-03-05",13.484,13.6399,13.1967,13.5824,59300.0],["2013-03-06",13.7671,13.8081,13.1557,13.6358,77700.0],["2013-03-07",13.5455,13.7343,13.2747,13.6399,168800.0],["2013-03-08",13.6399,13.7343,13.5045,13.5783,105500.0],["2013-03-11",13.5783,13.6686,13.5045,13.644,152900.0],["2013-03-12",13.5907,13.5989,13.3403,13.3527,148000.0],["2013-03-13",13.4429,13.4552,13.2788,13.3403,74200.0],["2013-03-14",13.3239,13.4511,13.2008,13.2583,170900.0],["2013-03-15",13.2583,13.3075,13.0572,13.209,132100.0],["2013-03-18",13.0654,13.447,13.0654,13.447,525700.0],["2013-03-19",13.4019,14.079,13.2624,13.3732,50800.0],["2013-03-20",13.3732,13.6563,13.3362,13.5004,195600.0],["2013-03-21",13.6604,13.9312,13.5045,13.7712,287800.0],["2013-03-22",13.7548,14.0461,13.6071,13.9066,85500.0],["2013-03-25",13.9066,14.0297,13.882,13.9107,104100.0],["2013-03-26",13.8943,14.0256,13.882,13.8902,65500.0],["2013-03-27",13.8287,13.9764,13.7794,13.8287,26100.0],["2013-03-28",13.8246,14.2431,13.8246,14.0256,67300.0],["2013-04-01",14.0708,14.518,14.0708,14.3211,29700.0],["2013-04-02",14.4155,14.5673,14.2431,14.2595,55200.0],["2013-04-03",14.1282,14.2226,13.5742,13.6153,152000.0],["2013-04-04",13.5825,13.685,13.4676,13.5701,41400.0],["2013-04-05",13.5332,13.5496,13.3444,13.365,47500.0],["2013-04-08",13.5619,13.6932,13.4388,13.5701,92600.0],["2013-04-09",13.5455,13.882,13.5455,13.7466,218200.0],["2013-04-10",13.8122,14.0502,13.6235,13.6317,43200.0],["2013-04-11",13.5948,13.7671,13.5824,13.6358,32600.0],["2013-04-12",13.5742,13.6686,13.5742,13.6194,17500.0],["2013-04-15",13.5332,13.8615,13.4224,13.4265,88400.0],["2013-04-16",13.5414,13.5496,13.1639,13.3321,73100.0],["2013-04-17",13.3362,13.685,13.2172,13.644,134900.0],["2013-04-18",13.9107,14.0872,13.7671,13.7753,49000.0],["2013-04-19",13.8861,14.042,13.7466,14.042,28000.0],["2013-04-22",14.1446,14.358,14.12,14.2472,54000.0],["2013-04-23",14.2185,14.3498,14.1775,14.1857,37800.0],["2013-04-24",14.2595,14.3293,14.1651,14.1733,75500.0],["2013-04-25",14.28,14.3621,14.2103,14.2513,63600.0],["2013-04-26",14.1808,14.3499,14.1808,14.2798,80600.0],["2013-04-29",14.4241,14.6386,14.4159,14.5685,7400.0],["2013-04-30",14.5149,14.849,14.5149,14.6634,136200.0],["2013-05-01",14.7871,15.7399,14.7871,14.8201,262500.0],["2013-05-02",14.9067,15.8843,14.9067,15.6079,236000.0],["2013-05-03",15.6616,16.503,15.2738,16.4947,98100.0],["2013-05-06",16.4164,16.4989,16.2514,16.2968,54900.0],["2013-05-07",16.2308,16.3751,15.9214,15.9214,58300.0],["2013-05-08",15.9915,16.2101,15.8678,16.0864,15300.0],["2013-05-09",16.2926,16.4329,16.0864,16.0864,37400.0],["2013-05-10",16.0823,16.47,16.0452,16.371,97700.0],["2013-05-13",16.4164,16.7257,16.3091,16.5071,26600.0],["2013-05-14",16.4164,16.5896,16.1689,16.2225,47600.0],["2013-05-15",16.2266,16.4782,15.8183,16.107,59600.0],["2013-05-16",16.2349,16.4123,16.0039,16.0658,18800.0],["2013-05-17",16.2101,16.3504,16.041,16.0534,65800.0],["2013-05-20",16.0163,16.1606,15.9008,16.0823,19400.0],["2013-05-21",16.0823,16.3463,16.0369,16.0864,102400.0],["2013-05-22",16.2143,16.2143,16.0122,16.0864,42800.0],["2013-05-23",15.9833,16.1813,15.5791,16.1606,52000.0],["2013-05-24",16.0988,16.0988,15.8389,16.008,17900.0],["2013-05-28",16.0864,16.173,15.711,15.8513,46200.0],["2013-05-29",15.8513,15.9585,15.5048,15.8967,146900.0],["2013-05-30",15.8265,15.8802,15.5131,15.6121,28400.0],["2013-05-31",15.5213,15.6121,15.3233,15.4347,46600.0],["2013-06-03",15.2243,15.876,15.0222,15.6038,176000.0],["2013-06-04",15.7069,15.7069,14.882,14.882,187100.0],["2013-06-05",14.882,14.9438,14.4984,14.7954,133000.0],["2013-06-06",14.717,14.9397,14.6427,14.783,54100.0],["2013-06-07",14.8902,15.8059,14.8366,15.3605,34600.0],["2013-06-10",15.5007,15.9008,15.0965,15.5296,47800.0],["2013-06-11",15.4883,15.5048,15.2078,15.2532,37900.0],["2013-06-12",15.2202,15.8389,15.2202,15.5089,105400.0],["2013-06-13",15.6946,15.6946,15.2903,15.5213,60800.0],["2013-06-14",15.5914,16.3463,15.5914,16.1235,39000.0],["2013-06-17",16.2308,16.2308,15.9255,16.0823,28700.0],["2013-06-18",16.1318,16.1318,15.5667,15.8348,43200.0],["2013-06-19",15.8307,16.1689,15.7605,16.1153,49100.0],["2013-06-20",16.1318,16.2844,15.5337,15.5791,64900.0],["2013-06-21",15.8183,15.9998,15.6327,15.6409,56000.0],["2013-06-24",15.7482,15.7482,15.2862,15.4017,34900.0],["2013-06-25",15.4677,16.1441,15.4058,15.8637,55100.0],["2013-06-26",16.008,16.9732,15.9503,16.6639,35700.0],["2013-06-27",16.8288,17.53,16.6762,17.2619,22300.0],["2013-06-28",17.7198,17.7198,16.9815,16.9815,54500.0],["2013-07-01",17.1794,17.2702,16.7175,16.7876,29300.0],["2013-07-02",16.8412,17.097,16.5236,16.6432,16000.0],["2013-07-03",16.6639,16.8247,16.5071,16.6391,9500.0],["2013-07-05",16.6432,16.6432,16.2968,16.437,28000.0],["2013-07-08",16.371,17.1671,16.3009,17.1671,125900.0],["2013-07-09",17.3279,17.5672,16.9773,17.0805,57700.0],["2013-07-10",17.1588,17.163,16.7175,17.0887,38200.0],["2013-07-11",17.1052,18.1488,17.1052,17.2826,70400.0],["2013-07-12",17.4558,17.6125,17.0433,17.1176,48400.0],["2013-07-15",17.1836,18.091,17.0062,17.8559,75900.0],["2013-07-16",17.959,18.2601,17.5012,17.5754,222800.0],["2013-07-17",17.695,17.6992,17.2991,17.3238,105400.0],["2013-07-18",17.3857,17.4723,17.1341,17.3527,126200.0],["2013-07-19",17.4393,17.6909,16.9113,16.9938,45300.0],["2013-07-22",17.1217,17.3774,16.5195,16.5484,25500.0],["2013-07-23",16.7175,16.9443,16.5937,16.6721,44800.0],["2013-07-24",16.8701,16.8701,15.9915,16.305,93700.0],["2013-07-25",16.2926,16.4824,16.0823,16.4576,53700.0],["2013-07-26",16.2885,16.6845,16.1524,16.3958,40600.0],["2013-07-29",16.8302,16.8924,16.1462,16.569,111400.0],["2013-07-30",16.3991,16.6519,16.1338,16.3037,22500.0],["2013-07-31",16.453,16.681,16.225,16.3079,23200.0],["2013-08-01",16.1711,16.54,16.0094,16.3327,46100.0],["2013-08-02",16.4115,16.5483,16.1379,16.1586,39200.0],["2013-08-05",16.084,16.2871,16.0426,16.0426,62600.0],["2013-08-06",16.1421,16.2954,16.1255,16.2291,80100.0],["2013-08-07",16.1421,16.2789,15.8809,15.9928,336100.0],["2013-08-08",16.0965,16.2871,16.0094,16.2291,27100.0],["2013-08-09",16.1462,17.0748,16.1462,16.8799,19600.0],["2013-08-12",16.8219,17.1494,16.7763,16.9794,25400.0],["2013-08-13",17.054,17.2281,16.71,16.7266,16000.0],["2013-08-14",16.5815,16.7763,16.5566,16.6437,11900.0],["2013-08-15",16.5732,16.6437,16.3369,16.4737,34400.0],["2013-08-16",16.5815,16.6105,16.3949,16.4447,32100.0],["2013-08-19",16.6146,16.6934,16.2498,16.4654,38700.0],["2013-08-20",16.4654,16.511,16.3535,16.3991,21700.0],["2013-08-21",16.3162,16.6063,16.3079,16.4778,19800.0],["2013-08-22",16.569,16.6851,16.3742,16.3742,24500.0],["2013-08-23",16.2706,16.5068,16.2291,16.3742,25900.0],["2013-08-26",16.453,16.5193,16.0467,16.1586,27900.0],["2013-08-27",16.1794,16.2747,15.9762,16.1628,21700.0],["2013-08-28",16.2374,16.312,16.0674,16.1296,16600.0],["2013-08-29",15.9721,16.4198,15.9721,16.2747,15900.0],["2013-08-30",16.3991,16.6602,16.2498,16.3245,35000.0],["2013-09-03",16.3659,16.4778,15.9804,15.9845,43000.0],["2013-09-04",16.0923,16.2498,15.7814,15.7814,90600.0],["2013-09-05",15.8187,15.8768,15.6156,15.827,54100.0],["2013-09-06",15.8353,15.9804,15.6902,15.8685,52700.0],["2013-09-09",16.0757,16.2291,15.7109,15.9928,30600.0],["2013-09-10",16.1048,16.4654,15.8021,15.8021,110000.0],["2013-09-11",15.7897,15.8643,15.5534,15.6114,136700.0],["2013-09-12",15.4581,15.8353,15.0477,15.5534,31800.0],["2013-09-13",15.74,15.968,15.5451,15.8353,93600.0],["2013-09-16",15.8643,15.9182,15.5327,15.6695,52700.0],["2013-09-17",15.7524,15.7524,15.4829,15.5368,34000.0],["2013-09-18",15.6156,15.6156,14.9358,15.2757,247000.0],["2013-09-19",15.3752,16.0135,15.1513,15.6944,149400.0],["2013-09-20",15.5368,15.5368,15.0933,15.3586,191500.0],["2013-09-23",15.2301,15.3835,14.8694,15.0933,104200.0],["2013-09-24",15.0891,15.4083,15.0062,15.0518,140900.0],["2013-09-25",14.9938,15.2632,14.9731,15.0933,89000.0],["2013-09-26",15.1099,15.3088,14.9482,15.1223,140300.0],["2013-09-27",15.1679,15.6197,15.1099,15.371,53100.0],["2013-09-30",15.2591,15.4498,15.1264,15.4166,83400.0],["2013-10-01",15.4871,15.8394,15.0477,15.3379,90700.0],["2013-10-02",15.3586,15.4373,15.0062,15.2342,90000.0],["2013-10-03",15.4829,15.4829,14.9523,15.172,78700.0],["2013-10-04",15.2135,15.3876,15.0891,15.1389,14300.0],["2013-10-07",15.0726,15.2923,15.0726,15.1347,53900.0],["2013-10-08",15.1016,15.1347,15.027,15.0767,20500.0],["2013-10-09",15.0726,15.0726,14.6249,14.9233,127300.0],["2013-10-10",14.8321,15.0518,14.8321,14.9316,96700.0],["2013-10-11",15.1389,15.3254,14.9896,15.1306,194000.0],["2013-10-14",15.0477,15.3337,14.8902,15.0394,36300.0],["2013-10-15",15.0933,15.6571,15.0933,15.4249,91100.0],["2013-10-16",15.5368,15.7026,15.114,15.3337,89800.0],["2013-10-17",15.3254,16.0633,15.0726,15.6612,62600.0],["2013-10-18",15.8643,16.1296,15.1182,15.8477,143100.0],["2013-10-21",15.9348,16.7141,15.827,16.3493,60600.0],["2013-10-22",16.7058,16.8053,16.2457,16.6312,154300.0],["2013-10-23",16.7017,16.8592,16.3576,16.5359,50200.0],["2013-10-24",16.5151,16.6644,16.4737,16.4778,74300.0],["2013-10-25",16.4488,16.4778,15.6695,16.0509,58100.0],["2013-10-28",16.1213,16.2747,15.8353,16.0965,120500.0],["2013-10-29",16.2273,16.2315,15.898,16.0273,22000.0],["2013-10-30",15.9689,16.1315,15.748,15.8439,67600.0],["2013-10-31",16.0273,16.2482,15.6438,15.7188,55900.0],["2013-11-01",15.6646,15.898,15.5187,15.7146,35500.0],["2013-11-04",15.8022,16.0023,15.5521,15.8647,55800.0],["2013-11-05",15.9064,15.9105,15.673,15.7105,36400.0],["2013-11-06",15.673,15.9314,15.477,15.7313,85100.0],["2013-11-07",15.7313,16.1523,15.6354,15.8522,45100.0],["2013-11-08",15.9397,16.3649,15.7647,16.0773,30600.0],["2013-11-11",16.4191,16.8359,16.1898,16.4524,96500.0],["2013-11-12",16.5775,16.6108,16.3065,16.5441,60900.0],["2013-11-13",16.6233,16.6692,15.9814,16.4649,31900.0],["2013-11-14",16.4024,17.0819,16.2815,16.5983,41900.0],["2013-11-15",16.7109,16.9401,16.4483,16.5275,82400.0],["2013-11-18",16.4483,16.6483,16.2357,16.4316,84700.0],["2013-11-19",16.319,16.9693,16.319,16.7484,75200.0],["2013-11-20",16.74,17.4653,16.74,17.136,169800.0],["2013-11-21",17.1819,18.174,17.0443,17.5904,122600.0],["2013-11-22",17.5279,18.324,17.3528,17.8447,573300.0],["2013-11-25",17.9239,17.9239,17.5737,17.8613,49000.0],["2013-11-26",17.778,18.1865,17.7196,17.9864,48600.0],["2013-11-27",17.7154,18.2365,17.5029,17.8071,56600.0],["2013-11-29",17.7446,18.0406,17.7446,18.0072,26800.0],["2013-12-02",18.0072,18.0989,17.8613,17.9697,29600.0],["2013-12-03",17.9239,18.0156,17.5779,17.6362,67000.0],["2013-12-04",17.6196,17.953,17.136,17.6988,201400.0],["2013-12-05",17.9405,18.1656,17.5362,17.6487,250000.0],["2013-12-06",17.7154,17.803,17.1569,17.4653,189700.0],["2013-12-09",17.5362,17.5779,17.0735,17.2152,99300.0],["2013-12-10",17.1277,17.3278,16.9193,17.0193,56500.0],["2013-12-11",17.3069,17.507,16.7567,17.0902,110700.0],["2013-12-12",17.0902,17.1819,16.8818,17.0652,125900.0],["2013-12-13",16.6734,16.7192,15.9064,16.3732,306500.0],["2013-12-16",16.269,16.6442,16.1815,16.4858,73200.0],["2013-12-17",16.4274,16.5733,16.3357,16.3774,64200.0],["2013-12-18",16.3107,16.5691,16.2148,16.4274,72700.0],["2013-12-19",16.4941,16.8901,16.4941,16.6275,119300.0],["2013-12-20",16.5692,16.9026,16.4358,16.8151,182300.0],["2013-12-23",16.9401,17.2528,16.8984,17.1944,129000.0],["2013-12-24",17.2402,17.482,17.111,17.1527,33700.0],["2013-12-26",17.2444,17.6738,17.0152,17.1444,128400.0],["2013-12-27",17.2152,17.2694,17.0152,17.0152,26500.0],["2013-12-30",17.0152,17.0193,16.5858,16.8651,91500.0],["2013-12-31",16.9526,17.507,16.4024,16.4691,230400.0],["2014-01-02",16.5733,16.936,16.4441,16.6525,197200.0],["2014-01-03",16.5275,16.7192,16.2357,16.4107,243400.0],["2014-01-06",16.515,16.7442,16.169,16.3024,92600.0],["2014-01-07",16.2565,16.4024,16.1857,16.3482,55800.0],["2014-01-08",16.3065,16.4941,16.0606,16.194,118200.0],["2014-01-09",16.1982,16.2732,15.798,15.9022,140100.0],["2014-01-10",15.9981,16.2398,15.6396,15.7146,127900.0],["2014-01-13",15.8522,15.898,15.2686,15.7897,196800.0],["2014-01-14",15.7313,16.194,15.7313,16.0106,262500.0],["2014-01-15",16.2649,16.2899,16.0439,16.2565,91100.0],["2014-01-16",16.3566,16.5858,16.2565,16.3566,106300.0],["2014-01-17",16.4274,16.7526,16.3607,16.5441,163400.0],["2014-01-21",16.6358,16.8818,16.4733,16.7942,134000.0],["2014-01-22",18.1656,18.1656,16.8734,17.1944,171500.0],["2014-01-23",17.2402,17.5612,17.1152,17.3403,82900.0],["2014-01-24",17.2486,17.3194,17.036,17.2444,100300.0],["2014-01-27",17.2569,17.2569,16.7567,17.0902,84000.0],["2014-01-28",17.036,17.2903,16.9443,17.2444,81500.0],["2014-01-29",17.2406,17.3957,17.1023,17.1903,114600.0],["2014-01-30",17.2951,17.3748,17.1694,17.3538,91900.0],["2014-01-31",17.3915,17.4377,17.1652,17.2574,175700.0],["2014-02-03",17.3538,17.3538,16.876,17.2658,154700.0],["2014-02-04",17.2281,17.3161,16.9808,17.0436,75000.0],["2014-02-05",16.9766,17.1442,16.7628,16.9724,28100.0],["2014-02-06",17.0227,17.2155,16.8424,16.9724,22800.0],["2014-02-07",16.943,17.4586,16.8885,17.1484,242800.0],["2014-02-10",17.1862,17.3287,16.9766,17.3119,49100.0],["2014-02-11",17.3748,17.6053,17.1149,17.4167,188200.0],["2014-02-12",17.3957,17.5299,17.1568,17.3119,263300.0],["2014-02-13",17.3538,17.576,17.249,17.3035,119500.0],["2014-02-14",17.3496,17.4167,17.2029,17.3119,83800.0],["2014-02-18",17.3706,17.5634,17.3371,17.5005,166100.0],["2014-02-19",17.5425,17.6305,17.3957,17.5383,102400.0],["2014-02-20",17.5927,17.7562,17.4921,17.6137,236300.0],["2014-02-21",17.5508,18.0664,17.3957,17.8904,46400.0],["2014-02-24",17.9826,18.0035,17.5257,17.7395,49200.0],["2014-02-25",17.685,17.991,17.6011,17.6011,114700.0],["2014-02-26",17.576,17.8736,17.5634,17.8149,66900.0],["2014-02-27",17.9491,17.9491,17.555,17.7227,124800.0],["2014-02-28",17.9826,18.3682,17.6556,18.0161,254700.0],["2014-03-03",18.1251,18.4437,18.0119,18.4437,110800.0],["2014-03-04",18.4437,18.4814,18.2341,18.4437,133400.0],["2014-03-05",18.4437,18.9341,18.3766,18.5443,114900.0],["2014-03-06",18.6365,18.7706,18.5485,18.603,85800.0],["2014-03-07",18.6533,18.8,18.0287,18.5066,97300.0],["2014-03-10",18.5652,18.9048,18.364,18.8293,53800.0],["2014-03-11",18.8628,18.9718,18.6281,18.7203,86300.0],["2014-03-12",18.6658,19.0221,18.5107,18.888,59200.0],["2014-03-13",18.6365,19.0724,18.6365,18.8629,82900.0],["2014-03-14",18.8922,19.1563,18.8922,19.1227,66400.0],["2014-03-17",19.1395,19.479,19.0305,19.4707,121200.0],["2014-03-18",19.521,19.7431,19.0347,19.2066,133500.0],["2014-03-19",19.303,19.4497,18.8922,19.3072,108200.0],["2014-03-20",19.3449,20.0156,19.2317,19.5335,95100.0],["2014-03-21",19.3952,19.7012,19.3407,19.5503,88100.0],["2014-03-24",19.6844,19.8269,19.2024,19.4371,62400.0],["2014-03-25",19.4539,19.9192,19.303,19.9192,43200.0],["2014-03-26",19.9946,19.9946,19.6719,19.806,45600.0],["2014-03-27",20.0659,20.0785,19.7557,19.9862,84300.0],["2014-03-28",20.1916,20.4473,19.8144,20.2545,44400.0],["2014-03-31",20.3803,20.8958,20.2,20.5857,41200.0],["2014-04-01",20.5689,20.7114,20.3551,20.7114,53800.0],["2014-04-02",20.7156,21.1767,20.594,20.7449,75900.0],["2014-04-03",20.6695,20.942,20.0533,20.5647,124300.0],["2014-04-04",20.6318,20.8875,20.2042,20.4473,122600.0],["2014-04-07",20.3132,20.6066,20.1707,20.3216,104800.0],["2014-04-08",20.309,20.5186,20.2168,20.3677,65600.0],["2014-04-09",20.3342,20.615,20.1833,20.2755,90100.0],["2014-04-10",20.3719,20.4976,20.2,20.288,82500.0],["2014-04-11",20.4054,20.4599,19.9821,20.1665,103500.0],["2014-04-14",20.1707,20.4348,20.1623,20.309,58600.0],["2014-04-15",20.0826,20.2755,19.7808,20.1623,151300.0],["2014-04-16",20.2252,20.5312,20.2084,20.3635,69900.0],["2014-04-17",20.3886,20.5312,20.3551,20.4599,81700.0],["2014-04-21",20.6905,20.703,20.3174,20.3467,138700.0],["2014-04-22",20.4473,20.5186,20.2964,20.4054,110400.0],["2014-04-23",20.5396,20.7491,20.4012,20.527,51200.0],["2014-04-24",20.5731,20.6485,20.3467,20.4348,67600.0],["2014-04-25",20.2797,20.4767,19.9695,20.2713,105800.0],["2014-04-28",20.3471,20.4777,19.93,20.2039,122400.0],["2014-04-29",20.2291,20.8864,20.2123,20.503,126400.0],["2014-04-30",20.4103,20.8317,20.2249,20.6168,100400.0],["2014-05-01",20.5915,20.7558,20.3261,20.4356,66500.0],["2014-05-02",20.5072,20.8822,20.3724,20.7053,51500.0],["2014-05-05",20.7348,21.2151,20.6505,21.173,30900.0],["2014-05-06",21.2277,21.5101,21.0297,21.1308,62300.0],["2014-05-07",20.937,21.6365,20.9328,21.6028,84200.0],["2014-05-08",21.3247,22.4497,20.76,21.2235,127400.0],["2014-05-09",21.1688,21.7966,20.9581,21.628,150400.0],["2014-05-12",21.7924,22.2896,21.4005,21.6744,91900.0],["2014-05-13",21.7839,21.9862,21.2867,21.4047,64700.0],["2014-05-14",21.489,21.6786,21.4258,21.5311,51100.0],["2014-05-15",21.4553,21.5733,21.3879,21.489,26300.0],["2014-05-16",21.5353,22.0536,21.2488,22.0536,172300.0],["2014-05-19",22.0957,22.2432,21.5353,21.7376,41500.0],["2014-05-20",21.6365,21.7544,21.1603,21.3415,72700.0],["2014-05-21",21.312,21.7376,21.1983,21.4637,46400.0],["2014-05-22",21.4258,21.7671,21.3247,21.569,49800.0],["2014-05-23",21.6575,21.7418,21.232,21.6154,70100.0],["2014-05-27",21.628,21.7039,21.3837,21.4974,55200.0],["2014-05-28",21.5901,21.8556,21.4679,21.607,96200.0],["2014-05-29",21.5733,21.7165,21.2783,21.312,74200.0],["2014-05-30",21.2994,22.2727,21.2994,21.8935,66700.0],["2014-06-02",21.5648,22.0831,21.4974,21.9735,82100.0],["2014-06-03",21.9103,22.062,21.7334,22.0452,54200.0],["2014-06-04",21.9525,22.357,21.9525,22.1589,72200.0],["2014-06-05",22.1674,22.4328,21.7081,21.8724,84400.0],["2014-06-06",21.9778,22.4117,21.8092,22.3949,134400.0],["2014-06-09",22.3865,22.6814,22.1969,22.4202,172200.0],["2014-06-10",22.4581,22.4876,22.1758,22.4455,48100.0],["2014-06-11",22.4033,22.7741,22.2264,22.7278,53300.0],["2014-06-12",22.7488,23.3134,22.5929,23.2207,75900.0],["2014-06-13",23.2587,23.4525,23.0269,23.423,56600.0],["2014-06-16",23.4862,23.857,23.2882,23.5241,400000.0],["2014-06-17",23.482,23.7685,23.3724,23.7643,54100.0],["2014-06-18",24.3373,24.6871,23.5789,24.291,135900.0],["2014-06-19",24.3963,24.3963,23.9665,24.173,67300.0],["2014-06-20",24.2952,25.1548,23.9666,24.902,218800.0],["2014-06-23",25.0199,25.534,24.7545,25.2222,205800.0],["2014-06-24",25.3064,25.7025,25.218,25.5677,271300.0],["2014-06-25",25.6688,25.732,25.3907,25.5845,117300.0],["2014-06-26",25.4539,26.0817,25.3907,25.9048,171700.0],["2014-06-27",25.989,26.1197,25.7447,26.0902,87100.0],["2014-06-30",26.1028,26.482,26.1028,26.4188,129900.0],["2014-07-01",25.4918,25.7447,25.4497,25.6182,6361700.0],["2014-07-02",25.5129,25.6983,25.3907,25.534,402000.0],["2014-07-03",25.5129,25.6772,25.4118,25.4118,230800.0],["2014-07-07",25.3359,25.5129,24.8598,25.2854,378100.0],["2014-07-08",25.2812,25.357,24.9989,25.0705,218500.0],["2014-07-09",24.9652,25.1168,24.6997,25.0536,85000.0],["2014-07-10",24.8177,25.041,24.7208,24.8682,246600.0],["2014-07-11",24.746,24.9272,24.6702,24.8851,59800.0],["2014-07-14",25.0115,25.1716,24.8977,24.9862,95500.0],["2014-07-15",25.041,25.218,24.8598,25.1421,83600.0],["2014-07-16",25.2643,25.416,25.0368,25.3275,135900.0],["2014-07-17",25.3612,25.3823,25.0578,25.298,47900.0],["2014-07-18",25.3444,25.7236,25.1042,25.7236,76800.0],["2014-07-21",25.7657,26.0185,25.5171,25.9132,104800.0],["2014-07-22",25.8711,25.9806,25.4202,25.4202,142200.0],["2014-07-23",25.5845,25.6182,24.9778,25.1211,78600.0],["2014-07-24",25.0157,25.1674,24.5101,24.7924,175900.0],["2014-07-25",24.6238,24.6744,24.4974,24.548,75700.0],["2014-07-28",24.5354,24.7503,24.4932,24.6702,72100.0],["2014-07-29",24.6368,24.8653,24.5648,24.7257,39500.0],["2014-07-30",24.6706,24.8611,24.3404,24.6876,59700.0],["2014-07-31",24.5013,24.6749,23.5319,23.8748,157600.0],["2014-08-01",23.7309,23.824,23.0578,23.5573,146700.0],["2014-08-04",23.5361,25.022,23.2779,24.1372,127100.0],["2014-08-05",23.951,24.2473,23.57,23.6589,111500.0],["2014-08-06",23.6589,23.7732,23.3033,23.4896,171400.0],["2014-08-07",23.4769,24.2134,23.1001,23.2525,123700.0],["2014-08-08",23.2949,24.2685,23.1806,23.9595,123300.0],["2014-08-11",23.9722,24.569,23.9722,24.4505,64800.0],["2014-08-12",24.4251,24.5479,24.2008,24.3531,46200.0],["2014-08-13",24.4844,25.077,24.2516,24.3066,62100.0],["2014-08-14",24.3743,24.5479,24.1669,24.2727,123200.0],["2014-08-15",24.4082,24.7426,24.2812,24.5648,63500.0],["2014-08-18",24.6198,24.9754,24.4251,24.9754,83500.0],["2014-08-19",24.9754,25.2802,24.9627,25.0643,139500.0],["2014-08-20",25.1193,25.259,24.7299,25.2167,78400.0],["2014-08-21",25.3014,25.3691,24.7849,24.8315,263200.0],["2014-08-22",24.9204,25.0982,24.4928,24.7849,110900.0],["2014-08-25",24.9796,25.2421,24.6368,25.0982,53900.0],["2014-08-26",25.1236,25.3352,25.077,25.0939,65000.0],["2014-08-27",25.0516,25.6654,24.9796,25.5807,82400.0],["2014-08-28",25.6146,25.6866,25.005,25.331,57200.0],["2014-08-29",25.3352,25.4284,25.1532,25.3776,37700.0],["2014-09-02",25.3352,25.4791,25.1151,25.2209,36200.0],["2014-09-03",25.2209,25.7755,25.0389,25.4072,93300.0],["2014-09-04",25.3987,25.6527,25.022,25.276,73800.0],["2014-09-05",25.3098,25.4791,24.9881,25.3479,210700.0],["2014-09-08",25.2506,25.8347,25.2506,25.767,101300.0],["2014-09-09",25.7585,26.076,25.6358,25.822,130900.0],["2014-09-10",25.822,26.1776,25.6993,26.1056,81800.0],["2014-09-11",25.9617,26.4485,25.8686,26.3639,196200.0],["2014-09-12",26.3046,26.4104,25.4241,25.6104,85200.0],["2014-09-15",25.8474,25.8474,25.0262,25.5977,138000.0],["2014-09-16",25.4622,25.9321,25.4622,25.6104,159700.0],["2014-09-17",25.7162,25.9913,25.5045,25.5807,97700.0],["2014-09-18",25.6315,25.9617,25.5045,25.8432,84900.0],["2014-09-19",25.7797,26.3512,25.7585,26.1183,75000.0],["2014-09-22",25.9744,26.0676,25.4157,25.7755,123600.0],["2014-09-23",25.7882,25.8601,25.6146,25.6485,81600.0],["2014-09-24",25.6781,25.9025,25.403,25.6612,60400.0],["2014-09-25",25.5384,25.8051,25.3987,25.5299,165200.0],["2014-09-26",25.3522,25.9279,25.1913,25.6231,119100.0],["2014-09-29",25.3987,25.7755,25.3987,25.5596,55900.0],["2014-09-30",25.5215,25.9279,25.4114,25.7966,170600.0],["2014-10-01",25.822,25.822,25.4453,25.585,89100.0],["2014-10-02",25.5723,25.5934,24.8865,25.4072,74900.0],["2014-10-03",25.4622,25.6104,25.2082,25.3818,82600.0],["2014-10-06",25.3902,25.5723,25.276,25.5384,86600.0],["2014-10-07",25.3691,25.3987,25.0389,25.1066,93500.0],["2014-10-08",24.9839,24.9839,23.9552,24.6495,110200.0],["2014-10-09",24.6156,24.6156,23.8198,24.2769,65700.0],["2014-10-10",24.1034,24.1372,23.6377,23.8833,188900.0],["2014-10-13",23.7266,23.8494,22.8335,22.9181,233200.0],["2014-10-14",22.8885,22.9689,21.4535,22.2662,396500.0],["2014-10-15",22.1561,22.9901,21.5254,22.9816,220400.0],["2014-10-16",22.5371,24.2854,22.5202,24.2388,236400.0],["2014-10-17",24.6156,25.0685,24.0399,24.696,287100.0],["2014-10-20",24.7299,25.2252,24.6283,25.1617,136000.0],["2014-10-21",25.3987,25.6104,25.2463,25.5342,251500.0],["2014-10-22",25.4157,25.7035,24.9881,25.3141,111400.0],["2014-10-23",25.6654,25.712,25.2717,25.4622,74700.0],["2014-10-24",25.3649,25.7839,25.2294,25.3437,114000.0],["2014-10-27",25.2167,25.2675,24.9373,25.1066,66500.0],["2014-10-28",25.1363,25.8009,25.1236,25.6908,118000.0],["2014-10-29",25.8188,27.0311,25.8188,26.5589,299900.0],["2014-10-30",26.7248,27.0949,25.9592,26.2952,222800.0],["2014-10-31",26.61,27.0013,25.9507,26.2527,104100.0],["2014-11-03",26.1378,27.0013,25.8401,26.6185,121300.0],["2014-11-04",26.4909,26.661,25.4403,25.6827,187300.0],["2014-11-05",25.8444,26.359,25.6912,25.972,109500.0],["2014-11-06",25.8273,26.4398,25.8273,26.325,79000.0],["2014-11-07",26.2442,26.661,25.9294,26.057,63100.0],["2014-11-10",25.9932,26.3165,25.9464,26.0315,54900.0],["2014-11-11",26.1166,26.8184,25.7423,26.8184,70600.0],["2014-11-12",26.6057,26.7929,26.1804,26.4569,56700.0],["2014-11-13",26.1208,26.5334,26.1166,26.1931,53600.0],["2014-11-14",26.291,26.8142,26.1634,26.6185,79700.0],["2014-11-17",26.61,27.1757,26.4994,26.8057,47500.0],["2014-11-18",26.7248,27.4352,26.6908,27.3841,71400.0],["2014-11-19",27.4139,28.0732,27.3714,27.8648,134500.0],["2014-11-20",27.7925,27.9711,27.282,27.3033,83900.0],["2014-11-21",27.6819,27.7669,27.3799,27.516,106300.0],["2014-11-24",27.584,27.6946,27.0906,27.3629,88400.0],["2014-11-25",27.2778,27.6734,26.8907,27.4054,98000.0],["2014-11-26",27.3033,27.852,27.0056,27.8478,126800.0],["2014-11-28",27.1757,27.3416,26.1464,26.7121,68300.0],["2014-12-01",26.6695,26.6695,24.798,24.9384,107600.0],["2014-12-02",24.6491,26.0017,24.3173,25.653,196100.0],["2014-12-03",25.6402,26.1549,25.3169,25.8826,114600.0],["2014-12-04",25.7295,26.4483,25.7295,26.2952,47900.0],["2014-12-05",26.1421,26.946,26.1081,26.6057,76400.0],["2014-12-08",26.5164,26.7163,24.9256,25.117,215000.0],["2014-12-09",24.6874,25.6487,24.3939,25.5338,153800.0],["2014-12-10",25.419,25.5339,24.2153,24.8193,224200.0],["2014-12-11",24.7214,25.7338,23.6751,23.926,284900.0],["2014-12-12",23.4751,24.4832,23.4028,24.0068,159100.0],["2014-12-15",24.5598,25.0532,23.2795,23.4964,241500.0],["2014-12-16",23.0285,24.0834,22.5904,23.3646,189300.0],["2014-12-17",23.3943,25.117,23.3943,24.9128,205800.0],["2014-12-18",26.1166,26.1336,25.0022,25.5253,150900.0],["2014-12-19",25.7338,25.7338,24.6364,24.7427,106600.0],["2014-12-22",24.6789,25.5253,24.3982,25.2786,111700.0],["2014-12-23",25.2574,25.7168,25.0957,25.6997,66200.0],["2014-12-24",25.6742,25.8869,25.3935,25.6274,54300.0],["2014-12-26",25.6402,26.0188,25.5083,25.9039,40200.0],["2014-12-29",25.8997,26.7206,25.5764,26.274,80500.0],["2014-12-30",26.4186,26.5845,25.6104,25.6742,212100.0],["2014-12-31",25.755,26.3335,25.3765,25.6189,134900.0],["2015-01-02",26.2867,26.946,25.9422,26.8907,74400.0],["2015-01-05",26.6185,26.9673,25.4658,25.6274,111000.0],["2015-01-06",25.4573,25.8826,24.0026,25.2957,85200.0],["2015-01-07",25.4871,25.6912,24.5513,24.7342,95400.0],["2015-01-08",24.8065,25.6827,24.8065,25.5424,79500.0],["2015-01-09",25.5679,25.8444,24.9298,25.8103,106000.0],["2015-01-12",25.6147,25.6147,24.0068,24.6917,148000.0],["2015-01-13",24.6704,24.8235,22.5224,22.7053,162000.0],["2015-01-14",22.1523,23.1689,21.4888,23.1604,236900.0],["2015-01-15",23.271,24.2578,22.9349,23.4028,116900.0],["2015-01-16",23.5304,24.6023,23.5304,24.513,80300.0],["2015-01-20",24.3684,25.0107,24.0451,24.5215,154100.0],["2015-01-21",24.5896,25.6062,24.3641,25.1085,97300.0],["2015-01-22",25.2574,25.2574,24.3471,25.0447,94600.0],["2015-01-23",25.0575,25.2319,24.5045,24.8448,96100.0],["2015-01-26",24.7087,25.3169,24.4194,24.832,60700.0],["2015-01-27",23.9813,24.9043,23.9813,24.6619,40400.0],["2015-01-28",24.7002,24.9766,24.2365,24.3344,81200.0],["2015-01-29",24.3014,24.6393,23.9635,24.5024,77400.0],["2015-01-30",24.6265,25.1611,24.2929,24.7933,56400.0],["2015-02-02",24.7762,25.8112,24.3399,25.5546,87700.0],["2015-02-03",25.6529,26.7949,25.345,26.6067,61400.0],["2015-02-04",26.4271,26.9574,25.5845,25.7684,101100.0],["2015-02-05",25.268,26.2389,25.268,25.9737,50500.0],["2015-02-06",26.055,26.2218,24.8061,25.5032,110700.0],["2015-02-09",25.4861,25.8539,25.1012,25.5332,89500.0],["2015-02-10",25.6273,25.7599,25.2167,25.3963,88800.0],["2015-02-11",25.3707,25.8924,25.1055,25.1226,83400.0],["2015-02-12",25.8711,26.3672,25.4562,26.1747,123700.0],["2015-02-13",26.2089,26.6452,26.055,26.38,149100.0],["2015-02-17",26.2859,27.7443,25.901,27.368,120100.0],["2015-02-18",27.2097,27.3466,26.5596,26.5981,42800.0],["2015-02-19",26.5425,26.5425,25.6658,26.3159,102100.0],["2015-02-20",26.4313,26.9959,26.0977,26.705,65300.0],["2015-02-23",26.303,27.1285,26.303,26.889,103200.0],["2015-02-24",26.7949,26.8847,26.333,26.3586,55300.0],["2015-02-25",26.4014,26.7435,26.179,26.3116,91000.0],["2015-02-26",26.2474,26.7393,25.8839,26.3116,107600.0],["2015-02-27",26.0379,26.8419,25.9138,26.7478,125000.0],["2015-03-02",26.7564,27.2782,26.3543,26.9488,106800.0],["2015-03-03",26.9104,26.9189,26.4698,26.7735,98300.0],["2015-03-04",26.735,26.9446,26.2047,26.8547,44200.0],["2015-03-05",26.8291,27.3637,26.5511,27.137,76600.0],["2015-03-06",26.8205,26.8205,25.9865,26.0678,153900.0],["2015-03-09",26.0379,26.2218,25.1525,25.3963,144900.0],["2015-03-10",25.1825,26.1148,24.9729,25.67,283600.0],["2015-03-11",25.6444,25.9994,25.2466,25.3493,104100.0],["2015-03-12",25.4091,25.7727,25.1825,25.5717,112400.0],["2015-03-13",25.1782,26.0293,25.067,26.0036,96500.0],["2015-03-16",25.6615,26.3586,25.3493,26.2047,96300.0],["2015-03-17",26.0293,26.2731,25.8582,26.1319,79400.0],["2015-03-18",26.0336,26.3501,25.6059,26.0635,62800.0],["2015-03-19",25.8668,26.0378,25.6615,25.8411,63100.0],["2015-03-20",26.0079,26.3458,25.8112,26.0849,97800.0],["2015-03-23",26.102,26.102,25.7727,25.9395,55800.0],["2015-03-24",25.6957,26.0678,25.4605,25.5674,47300.0],["2015-03-25",25.6871,26.2047,25.5246,26.1063,170200.0],["2015-03-26",26.2218,26.4313,25.6957,25.9352,40200.0],["2015-03-27",25.6871,26.4442,25.6871,26.3415,28600.0],["2015-03-30",26.4955,26.7735,26.3543,26.581,52800.0],["2015-03-31",26.4228,26.7393,25.6572,25.6615,138700.0],["2015-04-01",25.3279,26.4313,25.3279,25.8112,83200.0],["2015-04-02",25.7727,26.2346,25.3322,25.4092,42800.0],["2015-04-06",25.4776,25.9566,25.4776,25.67,53700.0],["2015-04-07",25.7855,26.303,25.6615,26.2047,76500.0],["2015-04-08",25.6829,27.3295,25.6743,26.9745,110800.0],["2015-04-09",26.9702,27.1969,26.4057,26.6794,83900.0],["2015-04-10",26.5083,27.0344,26.4313,27.0301,84500.0],["2015-04-13",27.1541,27.3722,26.6666,26.9018,75700.0],["2015-04-14",27.1841,27.3637,26.9103,27.0771,42000.0],["2015-04-15",27.1498,27.5048,26.8077,26.936,54700.0],["2015-04-16",26.8077,27.2525,26.6409,26.9488,24900.0],["2015-04-17",26.889,27.1327,26.7307,26.9959,37800.0],["2015-04-20",27.2568,27.6289,26.9959,27.2824,68700.0],["2015-04-21",27.2653,27.6374,26.9018,26.9018,41200.0],["2015-04-22",27.1156,27.214,26.812,26.9531,28200.0],["2015-04-23",27.0258,28.0993,27.0044,27.7529,64700.0],["2015-04-24",27.8812,28.172,27.4065,27.7786,80200.0],["2015-04-27",28.3303,28.3303,27.4492,27.5305,71500.0],["2015-04-28",27.5877,27.6866,27.2609,27.506,46100.0],["2015-04-29",27.3211,28.4476,27.3211,27.9059,55100.0],["2015-04-30",28.3315,28.4347,27.6694,27.9446,49800.0],["2015-05-01",27.6823,27.9704,27.4372,27.6307,22600.0],["2015-05-04",27.4673,27.8371,27.4673,27.6522,51300.0],["2015-05-05",27.9102,28.3574,27.7296,27.8371,69700.0],["2015-05-06",27.6436,28.2456,27.2824,27.4888,58000.0],["2015-05-07",27.4286,27.6135,26.5901,26.8481,94600.0],["2015-05-08",27.0846,28.3531,26.8868,28.0349,153900.0],["2015-05-11",27.9833,28.2198,27.5189,27.6823,46700.0],["2015-05-12",27.506,27.6221,26.302,26.9728,128900.0],["2015-05-13",27.0889,27.5232,26.6546,26.7492,70900.0],["2015-05-14",26.7879,26.8008,26.2676,26.6417,31900.0],["2015-05-15",26.9986,27.2394,26.7363,27.0674,25000.0],["2015-05-18",27.1534,27.3641,27.0717,27.3641,14200.0],["2015-05-19",27.1964,28.2112,27.1964,27.5103,138500.0],["2015-05-20",27.2179,27.7468,27.2007,27.2179,45100.0],["2015-05-21",27.2179,27.3383,26.904,27.1921,23100.0],["2015-05-22",27.162,27.6135,26.9642,27.2738,40200.0],["2015-05-26",27.1276,27.6436,27.0502,27.2695,28800.0],["2015-05-27",27.4673,27.9532,27.2394,27.5189,86300.0],["2015-05-28",27.5404,27.5404,26.6675,27.0072,57600.0],["2015-05-29",26.7922,27.6823,26.5944,27.5404,79500.0],["2015-06-01",27.1448,27.6866,27.0846,27.3469,83600.0],["2015-06-02",27.6737,27.6737,27.1534,27.635,21900.0],["2015-06-03",27.0889,27.5146,27.0889,27.2953,24700.0],["2015-06-04",26.8438,26.8438,24.6638,25.025,764300.0],["2015-06-05",24.7455,26.0097,24.6208,25.8033,3014700.0],["2015-06-08",25.6528,25.971,25.584,25.6442,621100.0],["2015-06-09",25.7689,25.799,25.2744,25.5883,620800.0],["2015-06-10",25.6313,25.6313,25.2314,25.369,368000.0],["2015-06-11",25.412,25.4421,24.9046,25.2228,499600.0],["2015-06-12",25.4335,25.7861,25.1583,25.5453,181100.0],["2015-06-15",25.4593,25.7732,25.1669,25.5625,205200.0],["2015-06-16",25.3088,25.6657,25.3088,25.4679,58400.0],["2015-06-17",25.6012,25.9968,25.3002,25.4937,77600.0],["2015-06-18",25.4765,25.7603,25.283,25.6313,187600.0],["2015-06-19",26.0139,26.0139,25.6356,25.7474,125000.0],["2015-06-22",25.8463,25.9237,25.4765,25.8635,71200.0],["2015-06-23",25.9151,26.0527,25.8119,25.9538,66500.0],["2015-06-24",25.928,26.1343,25.8076,26.0441,216700.0],["2015-06-25",26.0011,26.302,26.0011,26.0441,286100.0],["2015-06-26",26.0355,26.1945,25.799,25.8549,94400.0],["2015-06-29",25.6657,25.8205,25.3776,25.6012,45900.0],["2015-06-30",25.6657,26.0526,25.5668,25.7989,327500.0],["2015-07-01",25.8979,26.014,25.4335,25.756,121100.0],["2015-07-02",25.7517,26.0139,25.6313,25.8506,74300.0],["2015-07-06",25.6356,25.8893,25.1583,25.1626,82500.0],["2015-07-07",25.0465,25.799,24.3499,25.369,193400.0],["2015-07-08",25.2099,25.283,24.4789,24.9261,103400.0],["2015-07-09",24.7025,25.5023,24.7025,25.3819,62500.0],["2015-07-10",25.5926,26.0526,25.455,25.7989,91100.0],["2015-07-13",25.872,26.3235,25.8119,26.2676,81500.0],["2015-07-14",26.087,26.4224,26.0526,26.1429,86900.0],["2015-07-15",26.0526,26.216,25.5711,25.6184,53500.0],["2015-07-16",25.584,25.584,24.8874,24.9433,85300.0],["2015-07-17",24.8401,25.1368,23.7866,24.7627,148800.0],["2015-07-20",24.8315,24.939,24.337,24.4488,72600.0],["2015-07-21",24.5391,24.6423,24.0446,24.3499,59600.0],["2015-07-22",24.3671,24.3671,23.0428,23.9242,249700.0],["2015-07-23",23.5544,24.2897,23.5501,24.1521,220200.0],["2015-07-24",24.036,24.7154,23.9457,24.165,167700.0],["2015-07-27",24.1908,24.509,24.0102,24.2252,266600.0],["2015-07-28",24.2854,25.2185,24.122,24.6896,155800.0],["2015-07-29",24.6913,25.2842,24.6697,24.9856,128700.0],["2015-07-30",25.6823,25.8294,24.7433,25.0981,210600.0],["2015-07-31",25.137,25.7255,25.1024,25.3837,148200.0],["2015-08-03",25.2885,25.7645,25.2409,25.3274,163300.0],["2015-08-04",25.5352,25.7558,25.3274,25.3491,289600.0],["2015-08-05",25.3577,25.6823,24.237,24.4533,189400.0],["2015-08-06",24.4014,24.4014,23.8562,24.0552,161200.0],["2015-08-07",23.947,24.3149,23.7869,23.7913,113800.0],["2015-08-10",23.5836,24.5053,23.5836,23.8129,235900.0],["2015-08-11",23.536,23.8518,23.1768,23.2071,105100.0],["2015-08-12",23.1378,23.4364,23.1378,23.3499,218900.0],["2015-08-13",23.3715,23.4364,23.0729,23.1681,78800.0],["2015-08-14",23.1032,23.2504,22.9518,23.0167,113900.0],["2015-08-17",22.8999,23.2417,22.4628,23.0989,277700.0],["2015-08-18",23.0729,23.8302,22.9172,23.7913,179900.0],["2015-08-19",23.6355,24.0552,23.246,23.8086,181100.0],["2015-08-20",23.722,23.8302,23.2763,23.5662,161100.0],["2015-08-21",23.484,23.5836,22.9691,23.008,124600.0],["2015-08-24",22.0906,22.5493,19.5635,21.7401,264300.0],["2015-08-25",21.8137,22.4195,21.2382,21.7012,206000.0],["2015-08-26",21.9479,21.9738,21.13,21.9522,181900.0],["2015-08-27",22.0863,23.0859,21.9911,22.995,128600.0],["2015-08-28",23.0556,23.6874,22.7008,23.2114,348900.0],["2015-08-31",23.1076,23.4797,22.7051,22.9778,184800.0],["2015-09-01",22.6186,22.8696,22.294,22.5493,195000.0],["2015-09-02",22.8609,22.8609,22.0041,22.5753,131200.0],["2015-09-03",22.532,22.9474,22.2637,22.3416,167200.0],["2015-09-04",22.3243,22.4671,22.0733,22.3027,72800.0],["2015-09-08",22.3763,22.7441,22.2897,22.4844,203200.0],["2015-09-09",22.5364,22.7051,22.0863,22.2637,89700.0],["2015-09-10",22.333,22.3936,22.056,22.3113,134800.0],["2015-09-11",22.108,22.108,21.2598,21.3593,209900.0],["2015-09-14",21.3031,21.3031,20.7881,21.0175,70600.0],["2015-09-15",20.9915,21.1603,20.6151,21.0737,139400.0],["2015-09-16",21.1516,21.4978,20.8704,21.1603,290300.0],["2015-09-17",20.9353,22.0517,20.6973,21.0867,244100.0],["2015-09-18",20.667,21.0781,20.2689,20.5545,211800.0],["2015-09-21",20.6453,21.3983,20.3857,21.1603,228300.0],["2015-09-22",20.9439,21.2165,20.3597,20.7795,197400.0],["2015-09-23",20.7449,20.9656,19.7972,20.1044,357600.0],["2015-09-24",19.966,19.966,18.4384,19.6804,402200.0],["2015-09-25",19.8275,19.8621,18.6245,18.8842,424600.0],["2015-09-28",18.8712,18.8712,17.0537,17.1359,298000.0],["2015-09-29",17.097,17.309,16.5128,16.5561,416700.0],["2015-09-30",16.621,17.5687,16.595,17.0624,689100.0],["2015-10-01",17.1792,17.8456,17.1792,17.6292,349600.0],["2015-10-02",17.4086,18.5293,17.2831,18.5163,286600.0],["2015-10-05",18.7024,18.9577,18.3216,18.6764,212600.0],["2015-10-06",18.6072,18.9231,18.5466,18.6202,234700.0],["2015-10-07",18.6938,19.265,18.486,18.9837,277300.0],["2015-10-08",19.0659,19.6328,18.9144,19.5029,476200.0],["2015-10-09",19.4986,20.0439,19.4207,19.8145,323000.0],["2015-10-12",19.8448,19.9011,19.4683,19.689,174000.0],["2015-10-13",19.9573,20.1564,18.8322,19.1438,602800.0],["2015-10-14",19.1048,19.9573,18.789,19.8838,298400.0],["2015-10-15",19.9487,19.9616,19.4683,19.6501,129100.0],["2015-10-16",19.689,19.9443,19.451,19.8318,182700.0],["2015-10-19",19.6804,19.9011,19.2303,19.7409,137100.0],["2015-10-20",19.6674,19.9919,19.2303,19.5679,163400.0],["2015-10-21",19.5679,19.5679,18.6721,18.789,105100.0],["2015-10-22",18.5466,18.8366,18.1875,18.3822,445500.0],["2015-10-23",18.4384,18.5423,18.0576,18.4125,187300.0],["2015-10-26",18.2351,18.3519,17.9495,18.2827,254200.0],["2015-10-27",18.1572,18.1572,17.4865,17.7374,285400.0],["2015-10-28",17.8023,18.2134,17.5254,17.8067,331400.0],["2015-10-29",18.0211,18.6806,17.5494,18.1696,231100.0],["2015-10-30",18.1041,19.0868,17.711,18.8379,195900.0],["2015-11-02",18.6195,19.1786,18.6195,18.7767,323800.0],["2015-11-03",18.7986,19.8905,18.6064,19.576,229000.0],["2015-11-04",19.6241,19.8075,19.0038,19.2878,184900.0],["2015-11-05",19.3969,19.6546,18.6544,19.2004,213600.0],["2015-11-06",19.1436,19.2179,18.6282,18.8248,216400.0],["2015-11-09",18.768,18.9995,18.0735,18.1434,88200.0],["2015-11-10",18.0735,18.2439,17.7678,18.0037,192800.0],["2015-11-11",18.0823,18.0823,16.7501,16.8069,409200.0],["2015-11-12",16.7327,16.8593,16.4575,16.5841,192300.0],["2015-11-13",16.4487,17.1301,15.8809,16.9117,358200.0],["2015-11-16",16.8113,17.6761,16.8113,17.5975,176200.0],["2015-11-17",17.5625,17.5713,17.0733,17.4402,241600.0],["2015-11-18",17.4664,17.8377,17.0864,17.4533,185200.0],["2015-11-19",17.2044,17.5363,16.6671,17.4358,270600.0],["2015-11-20",17.4184,17.6018,16.689,16.7108,234500.0],["2015-11-23",16.7851,17.2917,16.5929,16.7589,301900.0],["2015-11-24",16.7589,18.1259,16.7589,18.0255,303800.0],["2015-11-25",17.9556,19.3227,17.6761,18.8816,204900.0],["2015-11-27",18.7942,18.9209,18.3924,18.4535,81300.0],["2015-11-30",18.4098,18.4142,17.8508,18.222,174200.0],["2015-12-01",18.2002,18.4317,17.0253,17.4533,263300.0],["2015-12-02",17.2786,17.3965,16.3308,17.1651,410300.0],["2015-12-03",17.1694,17.3747,16.143,17.2175,443200.0],["2015-12-04",17.069,17.2611,15.846,16.4575,382500.0],["2015-12-07",16.0513,16.0819,13.933,14.9419,575500.0],["2015-12-08",14.8764,15.6145,14.0684,15.2957,203600.0],["2015-12-09",15.2782,16.9729,14.8589,16.4269,396400.0],["2015-12-10",16.3832,16.9598,16.1605,16.4269,379300.0],["2015-12-11",16.1518,16.1518,14.5881,14.6318,403900.0],["2015-12-14",14.5313,14.6842,13.2385,13.6141,521100.0],["2015-12-15",13.9417,14.4789,13.6054,14.326,479400.0],["2015-12-16",14.5532,14.741,14.1164,14.5619,1040700.0],["2015-12-17",14.4833,14.4833,13.09,13.1773,426600.0],["2015-12-18",13.2123,13.4875,12.9153,13.173,292800.0],["2015-12-21",13.2778,13.8019,12.9721,13.8019,470700.0],["2015-12-22",13.85,14.5051,13.6054,14.278,395800.0],["2015-12-23",14.409,15.1952,14.409,14.9943,398000.0],["2015-12-24",14.9463,15.7019,14.8327,15.1341,237500.0],["2015-12-28",15.0292,15.9421,14.5881,15.7455,323300.0],["2015-12-29",15.846,16.0469,14.8938,15.632,318800.0],["2015-12-30",15.2695,15.501,14.5051,14.9201,267700.0],["2015-12-31",14.8808,15.9028,14.7497,15.8504,324100.0],["2016-01-04",16.012,16.191,15.3656,16.191,215300.0],["2016-01-05",15.8635,16.2347,15.7062,16.2042,265300.0],["2016-01-06",15.6014,16.1911,15.4398,15.6538,270900.0],["2016-01-07",15.2738,15.5184,14.6667,14.7366,214800.0],["2016-01-08",14.5444,15.549,14.5444,15.3743,241400.0],["2016-01-11",15.1909,15.6102,14.1775,14.5706,440500.0],["2016-01-12",14.6362,14.955,13.6796,14.1295,307900.0],["2016-01-13",14.2169,14.5095,12.7842,12.959,578800.0],["2016-01-14",13.0507,13.4394,12.5091,13.3826,567200.0],["2016-01-15",12.5178,12.8934,11.7972,12.2558,421800.0],["2016-01-19",12.2994,12.6489,11.2031,11.4652,393800.0],["2016-01-20",10.6484,10.9105,8.6568,9.2814,1230800.0],["2016-01-21",9.2202,11.0546,9.1329,10.7183,890100.0],["2016-01-22",11.225,12.4043,11.1158,12.3737,787000.0],["2016-01-25",12.2296,12.6663,11.7797,12.2383,551500.0],["2016-01-26",12.3824,12.4916,11.8277,12.4043,337900.0],["2016-01-27",12.4916,12.4916,11.8758,12.1378,224300.0],["2016-01-28",12.6892,12.8266,11.8648,12.144,313100.0],["2016-01-29",12.3656,12.4853,11.8958,11.9845,493100.0],["2016-02-01",11.9047,11.9047,10.7125,11.528,613300.0],["2016-02-02",11.3197,11.5945,11.1291,11.4349,796700.0],["2016-02-03",11.6388,11.7097,11.1069,11.6787,344100.0],["2016-02-04",11.7717,12.6626,11.6432,12.0731,298800.0],["2016-02-05",11.8515,12.2017,11.6698,11.6698,137200.0],["2016-02-08",11.5634,11.6033,10.1363,10.1451,308000.0],["2016-02-09",9.6886,10.0343,9.2632,9.4449,586700.0],["2016-02-10",9.4005,9.9679,9.1258,9.8615,575800.0],["2016-02-11",9.3961,9.9102,8.5141,8.8022,509400.0],["2016-02-12",8.8776,9.3075,8.8776,9.1346,221700.0],["2016-02-16",9.1967,9.8837,9.1302,9.5867,220900.0],["2016-02-17",9.4759,10.1939,9.1656,9.2587,802200.0],["2016-02-18",9.3163,10.1451,8.8421,9.959,275400.0],["2016-02-19",9.7551,9.7728,8.8244,9.2055,377100.0],["2016-02-22",9.5601,9.9501,9.4005,9.8659,195300.0],["2016-02-23",9.8083,10.1717,9.7197,10.1141,183600.0],["2016-02-24",9.7596,10.5352,9.3341,10.4155,229100.0],["2016-02-25",10.4598,11.8825,10.4465,11.6255,360200.0],["2016-02-26",12.0244,12.5518,11.8338,12.1041,277100.0],["2016-02-29",12.051,13.2964,11.8072,13.0748,212500.0],["2016-03-01",13.221,13.3451,12.8355,13.3186,135500.0],["2016-03-02",12.9064,13.9789,12.9064,13.9169,283100.0],["2016-03-03",13.9745,15.2687,13.9745,14.2094,232800.0],["2016-03-04",14.5152,14.5152,13.9213,14.2271,359300.0],["2016-03-07",14.1961,14.9717,14.1961,14.8033,141300.0],["2016-03-08",14.6659,14.6659,13.9213,14.0676,204300.0],["2016-03-09",14.2094,14.5551,13.9169,14.1828,207800.0],["2016-03-10",13.9967,14.1562,13.6066,13.8637,99400.0],["2016-03-11",13.6421,14.0188,13.2698,13.8637,291800.0],["2016-03-14",13.8637,14.2138,13.4427,14.1341,266900.0],["2016-03-15",13.8371,13.908,13.026,13.7839,196400.0],["2016-03-16",13.9479,14.8343,13.8859,14.6305,131500.0],["2016-03-17",14.4133,15.0382,14.0764,15.0382,254800.0],["2016-03-18",15.0781,15.4105,14.6615,14.8476,210300.0],["2016-03-21",14.728,14.8343,14.2936,14.4886,91300.0],["2016-03-22",14.4222,14.7546,13.8327,14.6748,151100.0],["2016-03-23",14.6482,14.6925,13.7573,14.0366,68200.0],["2016-03-24",13.6332,14.4709,13.1191,14.236,119400.0],["2016-03-28",14.3069,14.6083,13.9125,14.3158,71000.0],["2016-03-29",14.0986,14.9496,13.8194,14.6438,155900.0],["2016-03-30",14.954,15.6942,14.892,15.5479,129900.0],["2016-03-31",15.4593,15.9069,15.3485,15.7961,102800.0],["2016-04-01",15.4194,15.6853,14.4886,14.7147,112800.0],["2016-04-04",15.1136,15.2643,14.3291,14.595,126000.0],["2016-04-05",14.3867,14.821,14.0366,14.4532,99400.0],["2016-04-06",14.5241,15.2421,14.2537,15.18,213900.0],["2016-04-07",15.0249,15.2554,14.2848,14.7102,117900.0],["2016-04-08",15.0028,15.5967,14.9939,15.1668,77700.0],["2016-04-11",15.3884,15.7119,15.0515,15.2199,107100.0],["2016-04-12",15.2244,16.133,15.2244,16.0798,57900.0],["2016-04-13",16.2039,16.4343,16.062,16.3989,135200.0],["2016-04-14",16.4609,17.0238,16.0177,16.8776,120900.0],["2016-04-15",16.8022,16.8066,15.7252,15.7474,157700.0],["2016-04-18",15.4637,16.5629,15.4637,16.2881,78200.0],["2016-04-19",16.6604,17.077,16.3989,17.077,59600.0],["2016-04-20",17.0149,18.0343,16.8111,18.0343,73300.0],["2016-04-21",18.0787,18.4864,17.2631,17.3296,216600.0],["2016-04-22",17.4715,17.9812,17.3651,17.8615,76700.0],["2016-04-25",17.9457,18.1496,17.467,17.9368,178200.0],["2016-04-26",18.1496,18.2205,17.6,17.7728,274900.0],["2016-04-27",17.7861,18.9252,17.7861,18.4908,271900.0],["2016-04-28",18.4479,18.8822,17.8926,18.6628,208100.0],["2016-04-29",18.7523,18.9852,17.7135,18.0807,121500.0],["2016-05-02",17.7807,18.2464,17.6732,17.8702,51100.0],["2016-05-03",17.4135,17.4896,16.7374,17.3329,127100.0],["2016-05-04",17.8702,18.3673,16.6434,17.7807,123700.0],["2016-05-05",18.1344,18.1344,17.2031,17.812,209600.0],["2016-05-06",17.7314,18.2688,16.9076,18.0628,213700.0],["2016-05-09",17.7359,17.8479,17.0956,17.3643,130200.0],["2016-05-10",17.624,18.0941,16.7911,17.7538,316600.0],["2016-05-11",17.6016,18.7747,17.4001,17.6643,140000.0],["2016-05-12",17.9016,18.4344,17.3105,18.1613,98500.0],["2016-05-13",18.0986,18.2553,17.6956,18.0001,68500.0],["2016-05-16",18.2777,18.6941,18.1658,18.5688,211400.0],["2016-05-17",19.1643,19.8717,18.4837,19.33,450000.0],["2016-05-18",19.2404,20.2389,18.6673,19.2673,238900.0],["2016-05-19",19.0747,19.4061,18.2643,19.3479,379200.0],["2016-05-20",19.3568,20.0688,18.7792,19.9434,146800.0],["2016-05-23",19.6658,19.8091,19.012,19.1419,128400.0],["2016-05-24",19.2807,19.7195,19.115,19.2986,242300.0],["2016-05-25",19.5001,19.8091,18.9583,19.6792,139800.0],["2016-05-26",19.8359,20.0419,19.0882,19.4016,176700.0],["2016-05-27",19.3703,19.6568,18.7882,19.415,83300.0],["2016-05-31",19.518,19.621,18.6807,18.8285,244600.0],["2016-06-01",18.7658,19.424,18.712,19.2673,271100.0],["2016-06-02",18.8553,19.5494,18.5016,19.4688,145400.0],["2016-06-03",19.5762,19.5762,18.7792,19.2717,159500.0],["2016-06-06",19.3658,20.0553,19.0792,19.5359,178000.0],["2016-06-07",19.6523,20.1001,19.2986,19.5583,88100.0],["2016-06-08",19.6792,20.118,19.2941,19.5673,53200.0],["2016-06-09",19.3747,19.5135,18.8956,19.0837,311300.0],["2016-06-10",18.7568,19.2583,18.6852,19.1195,153400.0],["2016-06-13",18.8956,19.1509,18.4837,18.6897,352400.0],["2016-06-14",16.921,17.0956,16.5717,16.6165,8101000.0],["2016-06-15",16.6568,16.8135,16.424,16.424,1552400.0],["2016-06-16",16.2493,16.2986,15.1926,15.9359,3172000.0],["2016-06-17",15.9986,16.621,15.7389,16.509,1084700.0],["2016-06-20",16.6523,16.8135,16.2852,16.6165,587700.0],["2016-06-21",16.3478,16.8225,16.2717,16.7867,653200.0],["2016-06-22",16.9031,17.0464,16.3747,16.7911,853300.0],["2016-06-23",16.7911,17.1673,16.6747,17.1628,941600.0],["2016-06-24",16.6658,17.1046,16.3971,16.6568,418800.0],["2016-06-27",16.4374,16.6523,16.0702,16.2807,638600.0],["2016-06-28",16.5941,16.7867,16.1061,16.7329,600500.0],["2016-06-29",16.7374,17.1538,16.5896,17.1001,761800.0],["2016-06-30",17.0598,17.2389,16.7464,17.127,819800.0],["2016-07-01",17.0419,17.2165,16.921,17.1359,200700.0],["2016-07-05",16.8493,16.9568,16.3882,16.9031,263300.0],["2016-07-06",16.8538,17.118,16.6479,17.0553,253200.0],["2016-07-07",17.1493,17.3016,16.6299,16.7956,246500.0],["2016-07-08",17.024,17.1986,16.7911,17.0822,234900.0],["2016-07-11",17.1673,17.2613,16.8941,17.1404,296500.0],["2016-07-12",17.3285,17.3285,17.1449,17.2702,224700.0],["2016-07-13",17.2658,17.2658,16.7822,17.0508,195700.0],["2016-07-14",17.1449,17.2165,16.9165,17.1046,148700.0],["2016-07-15",17.1046,17.1046,16.7016,16.9031,139200.0],["2016-07-18",16.8404,17.1896,16.7867,17.1449,299900.0],["2016-07-19",17.212,17.212,16.7508,17.1314,145500.0],["2016-07-20",17.0016,17.3105,17.0016,17.2389,183300.0],["2016-07-21",17.2389,17.2882,16.809,17.0016,382000.0],["2016-07-22",16.9165,17.5076,16.9165,17.0822,199400.0],["2016-07-25",17.0598,17.1896,16.6344,16.7822,245500.0],["2016-07-26",16.7419,17.0374,16.6389,16.6926,311700.0],["2016-07-27",16.9165,17.2389,16.7822,17.1046,351500.0],["2016-07-28",17.0747,17.1245,16.8165,16.8482,390100.0],["2016-07-29",16.7395,17.1471,16.6444,16.9207,276000.0],["2016-08-01",16.7803,16.9614,16.6444,16.7123,276600.0],["2016-08-02",16.8346,16.8346,16.2594,16.5176,200000.0],["2016-08-03",16.5357,16.7259,16.3319,16.6807,100400.0],["2016-08-04",16.6897,16.7033,16.3998,16.6037,169600.0],["2016-08-05",16.5855,16.6625,16.4678,16.5855,127900.0],["2016-08-08",16.6988,16.7803,16.4723,16.5855,140400.0],["2016-08-09",16.5946,16.6354,16.3908,16.5312,291600.0],["2016-08-10",16.6082,16.6988,16.3047,16.5855,377200.0],["2016-08-11",16.6716,16.7124,16.3229,16.3863,228900.0],["2016-08-12",16.5357,16.6535,16.3002,16.5085,265500.0],["2016-08-15",16.5855,16.7305,16.3998,16.418,184400.0],["2016-08-16",16.5085,16.7395,16.4089,16.6127,418100.0],["2016-08-17",16.6399,16.7486,16.4089,16.5901,322300.0],["2016-08-18",16.6399,16.8256,16.4044,16.7531,569200.0],["2016-08-19",16.7848,16.8301,16.4632,16.5312,214400.0],["2016-08-22",16.418,16.5448,16.0873,16.4225,480800.0],["2016-08-23",16.418,16.581,16.3727,16.4587,373400.0],["2016-08-24",16.341,16.5448,16.341,16.495,313300.0],["2016-08-25",16.4904,16.5629,16.4361,16.5176,302800.0],["2016-08-26",16.6127,16.6127,16.4315,16.5493,293400.0],["2016-08-29",16.5538,16.7531,16.4723,16.7531,133500.0],["2016-08-30",16.8437,16.8845,16.5991,16.6716,225400.0],["2016-08-31",16.658,16.7078,16.5176,16.6988,113700.0],["2016-09-01",16.3455,16.7259,16.3455,16.6535,192300.0],["2016-09-02",16.5448,16.812,16.2187,16.812,305700.0],["2016-09-06",16.8437,17.0022,16.7848,16.9841,365500.0],["2016-09-07",17.0475,17.1019,16.8528,17.0339,253700.0],["2016-09-08",17.052,17.2106,16.9886,17.1426,1579500.0],["2016-09-09",17.0113,17.1471,16.6535,16.7667,217300.0],["2016-09-12",16.6489,16.812,16.2821,16.5946,214000.0],["2016-09-13",16.4768,17.0113,16.4768,16.735,740700.0],["2016-09-14",16.6806,16.975,16.6218,16.7803,276800.0],["2016-09-15",16.7486,16.9162,16.7169,16.7576,188000.0],["2016-09-16",16.6082,17.1336,16.3093,17.0067,320000.0],["2016-09-19",17.1607,17.437,17.0294,17.2921,279400.0],["2016-09-20",17.3374,17.7269,17.2468,17.5095,195800.0],["2016-09-21",17.6363,18.2069,17.4642,17.9488,478400.0],["2016-09-22",18.5376,18.5376,17.9397,17.9714,241900.0],["2016-09-23",17.8718,18.2704,17.8718,17.9805,114600.0],["2016-09-26",18.0711,18.5013,17.899,18.0983,286300.0],["2016-09-27",18.1164,18.6055,17.9533,18.1345,472900.0],["2016-09-28",18.1979,19.0312,18.1979,18.6372,196800.0],["2016-09-29",18.7595,18.9135,18.4515,18.7006,171000.0],["2016-09-30",18.8727,19.2849,18.6599,19.2441,191200.0],["2016-10-03",19.3211,19.4479,18.9769,19.1218,105600.0],["2016-10-04",19.063,19.2305,18.7822,19.0222,107200.0],["2016-10-05",19.4026,19.5702,18.995,19.2532,126600.0],["2016-10-06",19.2713,19.3619,18.8908,19.1082,184100.0],["2016-10-07",19.2486,19.5793,18.9497,19.0765,160400.0],["2016-10-10",19.226,20.0141,19.226,19.5974,194900.0],["2016-10-11",19.6608,19.6608,18.8093,19.2577,467900.0],["2016-10-12",19.1988,19.3075,18.8727,19.1309,280700.0],["2016-10-13",19.0992,19.2668,18.6961,19.1264,224900.0],["2016-10-14",19.1762,19.4389,19.1581,19.226,168500.0],["2016-10-17",19.1717,19.7151,19.0675,19.6019,170600.0],["2016-10-18",19.8057,19.8646,19.5476,19.7695,106600.0],["2016-10-19",19.8465,20.1182,19.6563,19.9914,303100.0],["2016-10-20",19.8737,20.3175,19.7287,20.1862,209300.0],["2016-10-21",20.1137,20.8972,20.0911,20.775,229700.0],["2016-10-24",20.7704,21.0059,20.4579,20.6391,204100.0],["2016-10-25",20.8836,20.8836,20.0367,20.3673,182800.0],["2016-10-26",20.2858,20.4171,19.9733,20.0548,160500.0],["2016-10-27",20.0493,20.3056,19.7657,20.0722,188200.0],["2016-10-28",19.9761,20.1317,19.7245,19.9029,164400.0],["2016-10-31",19.8251,20.0493,19.3173,19.5003,174500.0],["2016-11-01",19.633,19.633,18.9695,19.2029,348000.0],["2016-11-02",19.1068,19.5232,18.6447,19.3447,152100.0],["2016-11-03",19.4179,19.6147,19.3356,19.5003,89100.0],["2016-11-04",19.4545,19.5003,19.0656,19.1709,118500.0],["2016-11-07",19.2852,19.3264,18.9741,19.2761,193900.0],["2016-11-08",19.1571,19.3173,18.9192,19.1892,229600.0],["2016-11-09",19.2669,19.7977,18.9284,19.5735,264300.0],["2016-11-10",19.6513,19.8114,19.3127,19.6147,144600.0],["2016-11-11",19.3951,19.4957,18.9284,19.2578,185100.0],["2016-11-14",19.3035,20.031,19.0977,19.9166,196900.0],["2016-11-15",20.0676,20.6624,20.0173,20.4154,166600.0],["2016-11-16",20.3742,20.5801,19.7153,19.8206,105800.0],["2016-11-17",20.0127,20.3833,19.4591,19.6192,156700.0],["2016-11-18",19.7382,20.1225,19.5232,19.8023,89800.0],["2016-11-21",19.9075,20.4108,19.8297,19.9441,79400.0],["2016-11-22",20.0768,20.1454,19.4179,19.6009,139000.0],["2016-11-23",19.4957,20.1729,19.2075,19.8983,91500.0],["2016-11-25",19.8983,20.0859,19.4591,19.6238,42200.0],["2016-11-28",19.6284,19.9441,19.4042,19.4134,147200.0],["2016-11-29",19.2258,19.3356,18.7545,18.878,151700.0],["2016-11-30",19.3585,19.7382,18.9238,19.6467,293700.0],["2016-12-01",19.8114,20.0631,19.45,19.4957,128400.0],["2016-12-02",19.3584,19.8892,19.3584,19.5826,143200.0],["2016-12-05",19.6604,19.8755,19.3081,19.3996,127900.0],["2016-12-06",19.3722,19.5415,19.0931,19.2303,72900.0],["2016-12-07",19.2166,19.482,18.6127,18.8552,196300.0],["2016-12-08",18.9329,19.1846,18.7591,18.8735,127500.0],["2016-12-09",19.0199,19.1434,18.7087,18.8963,126300.0],["2016-12-12",19.2303,19.4225,19.061,19.3767,108600.0],["2016-12-13",19.4683,19.5964,18.7545,19.4362,104400.0],["2016-12-14",19.3035,19.4408,18.695,18.9146,164200.0],["2016-12-15",18.8002,19.2761,18.3061,19.2486,133500.0],["2016-12-16",19.1526,19.848,19.0656,19.848,94000.0],["2016-12-19",19.8572,19.8983,19.1983,19.5186,129500.0],["2016-12-20",19.6055,20.1591,19.2303,19.9807,159100.0],["2016-12-21",20.0951,20.3559,19.8114,20.1957,147100.0],["2016-12-22",20.2278,20.6579,20.031,20.2781,164900.0],["2016-12-23",20.4337,20.5389,20.1637,20.3055,73600.0],["2016-12-27",20.3147,20.5069,19.9853,20.0631,146800.0],["2016-12-28",20.0402,20.5526,19.2166,19.4866,409200.0],["2016-12-29",19.5552,19.7336,19.0427,19.331,292500.0],["2016-12-30",19.331,19.5826,18.9833,19.3767,441900.0],["2017-01-03",19.6513,20.269,19.6467,20.1134,136600.0],["2017-01-04",20.2964,20.8775,19.8389,20.301,128000.0],["2017-01-05",20.3605,20.6029,19.9898,20.0676,162500.0],["2017-01-06",20.0539,20.1088,19.7657,19.9212,192800.0],["2017-01-09",19.7519,19.8434,19.482,19.5232,168800.0],["2017-01-10",19.5598,19.6741,19.1114,19.4774,92500.0],["2017-01-11",19.5643,19.999,19.4866,19.9258,115100.0],["2017-01-12",20.0539,20.1454,19.5643,19.8023,85400.0],["2017-01-13",19.5826,20.1957,19.5826,20.0676,122400.0],["2017-01-17",20.2415,20.333,19.9853,20.269,108000.0],["2017-01-18",20.1088,20.5114,20.0448,20.3742,173700.0],["2017-01-19",20.2918,20.7951,20.182,20.2598,81600.0],["2017-01-20",20.4977,20.7585,20.2186,20.3696,205300.0],["2017-01-23",20.1912,20.5618,20.1134,20.4886,70700.0],["2017-01-24",20.9232,20.9553,20.4794,20.6945,90500.0],["2017-01-25",20.6853,20.9827,20.6533,20.7219,157100.0],["2017-01-26",20.8775,21.2069,20.6167,21.0376,92200.0],["2017-01-27",20.969,21.3396,20.7265,21.2755,203100.0],["2017-01-30",21.2069,21.2069,20.7311,21.1978,114500.0],["2017-01-31",21.1113,21.1206,20.5521,20.737,305100.0],["2017-02-01",20.8294,21.2407,20.5891,20.7786,231600.0],["2017-02-02",20.7832,21.1206,20.6815,20.908,249800.0],["2017-02-03",21.0096,21.0836,20.5845,20.6954,596100.0],["2017-02-06",20.7971,21.2084,20.566,20.7878,329700.0],["2017-02-07",20.6214,20.9542,20.3442,20.5937,236300.0],["2017-02-08",20.492,21.0374,20.1685,21.0374,58900.0],["2017-02-09",21.0559,21.555,20.9496,21.5365,128300.0],["2017-02-10",21.6521,21.7584,21.4348,21.5642,127500.0],["2017-02-13",21.5874,21.8831,21.3193,21.8277,224300.0],["2017-02-14",21.8369,21.8831,21.7306,21.8138,160300.0],["2017-02-15",21.897,21.9293,21.7167,21.9201,72400.0],["2017-02-16",21.9663,22.1003,21.3794,21.726,150000.0],["2017-02-17",21.5827,21.7445,21.0697,21.726,154400.0],["2017-02-21",21.8785,22.031,21.4395,21.7352,488900.0],["2017-02-22",21.5134,21.6983,20.8895,21.4533,181400.0],["2017-02-23",21.4764,21.8831,20.8433,21.5088,148900.0],["2017-02-24",21.3332,21.4256,20.9681,21.213,191200.0],["2017-02-27",21.6289,21.6289,20.7139,20.7924,108200.0],["2017-02-28",20.7832,21.2038,20.529,21.1899,155100.0],["2017-03-01",21.2685,21.5088,20.9958,21.3147,202400.0],["2017-03-02",21.3655,21.3655,20.8571,21.2546,139500.0],["2017-03-03",21.3008,21.4256,21.005,21.2454,65100.0],["2017-03-06",21.1206,21.3424,20.8849,21.1714,54500.0],["2017-03-07",21.1113,21.1899,20.8109,20.9403,85100.0],["2017-03-08",20.8941,21.1344,20.3026,20.3673,59500.0],["2017-03-09",20.1778,21.2638,19.9837,21.1483,160700.0],["2017-03-10",21.1622,21.3563,20.9912,21.0836,97100.0],["2017-03-13",21.0697,21.3932,20.9357,21.005,35800.0],["2017-03-14",20.7462,20.871,20.3626,20.6307,92500.0],["2017-03-15",20.8109,21.2546,20.737,20.9681,84400.0],["2017-03-16",20.9819,21.2407,20.7416,21.0836,116300.0],["2017-03-17",21.0235,21.2361,20.8433,21.1298,125600.0],["2017-03-20",21.042,21.3193,20.9727,21.3193,69400.0],["2017-03-21",21.3517,21.3517,20.7555,20.7832,67500.0],["2017-03-22",20.6399,20.8202,20.4412,20.566,54000.0],["2017-03-23",20.9727,21.1067,20.5475,20.6769,55000.0],["2017-03-24",20.6908,21.0143,20.5937,20.6908,48300.0],["2017-03-27",20.5475,20.7555,20.1038,20.5798,148600.0],["2017-03-28",20.5891,20.8202,20.1177,20.5798,151700.0],["2017-03-29",20.4736,21.0328,20.2702,20.7647,115300.0],["2017-03-30",20.6168,21.1853,20.566,20.9496,123000.0],["2017-03-31",20.8387,21.3979,20.7924,21.3054,110800.0],["2017-04-03",21.2546,21.4025,20.8387,21.3054,106900.0],["2017-04-04",21.2685,21.5088,21.1853,21.4302,64100.0],["2017-04-05",21.6012,21.9062,21.3008,21.5088,95800.0],["2017-04-06",21.555,21.763,21.3424,21.4857,83500.0],["2017-04-07",21.2038,21.5596,21.2038,21.4348,58800.0],["2017-04-10",21.5781,21.6428,21.2592,21.4117,44600.0],["2017-04-11",21.4533,21.5504,21.0097,21.079,79700.0],["2017-04-12",20.8525,21.2315,20.7508,21.0004,72800.0],["2017-04-13",20.5475,21.1391,20.5475,20.9865,68600.0],["2017-04-17",21.0374,21.1529,20.7693,20.9034,79900.0],["2017-04-18",21.0281,21.0697,20.6723,20.9681,70800.0],["2017-04-19",20.9912,21.2084,20.663,20.7324,52400.0],["2017-04-20",20.7555,21.0928,20.4042,21.0189,94100.0],["2017-04-21",21.2407,21.2407,20.7647,20.9727,90200.0],["2017-04-24",20.9958,21.1206,20.7462,20.9265,79200.0],["2017-04-25",20.9265,21.4764,20.9265,21.1437,84800.0],["2017-04-26",21.079,21.3886,20.7601,20.9311,168800.0],["2017-04-27",20.6746,21.0811,20.469,20.7353,93000.0],["2017-04-28",20.8848,21.4175,20.5297,21.3941,89400.0],["2017-05-01",21.2493,21.4922,21.1325,21.4035,98800.0],["2017-05-02",21.4548,21.5062,20.9129,21.2539,101800.0],["2017-05-03",20.7213,21.0624,20.17,21.0624,262300.0],["2017-05-04",20.9502,21.3521,20.441,20.5531,166400.0],["2017-05-05",20.5952,21.1698,20.2728,20.7447,178500.0],["2017-05-08",20.7447,20.9923,20.3382,20.5718,99900.0],["2017-05-09",20.5204,20.7353,20.2541,20.3288,118900.0],["2017-05-10",20.427,20.7073,19.8196,20.427,265200.0],["2017-05-11",20.5251,20.8475,20.3662,20.6652,95100.0],["2017-05-12",20.6606,21.1979,20.6606,21.011,30200.0],["2017-05-15",21.2633,21.4876,20.9316,21.0998,64500.0],["2017-05-16",21.1325,21.2913,20.5765,21.1278,63300.0],["2017-05-17",21.1558,21.1558,19.9971,20.4783,108300.0],["2017-05-18",20.4737,20.6512,20.1139,20.5064,708900.0],["2017-05-19",20.5064,20.9923,20.3102,20.8568,86300.0],["2017-05-22",21.039,21.039,20.5204,20.6138,167300.0],["2017-05-23",20.6466,20.9643,20.5438,20.6512,81200.0],["2017-05-24",20.6606,20.8895,20.3709,20.5157,145900.0],["2017-05-25",20.3896,20.7914,19.9364,20.427,750600.0],["2017-05-26",20.441,20.5484,20.142,20.3242,501600.0],["2017-05-30",20.2774,20.5064,19.7401,20.0345,79400.0],["2017-05-31",19.899,20.5157,19.5486,20.2728,112000.0],["2017-06-01",20.2868,20.5484,20.156,20.3288,97700.0],["2017-06-02",20.3102,20.5578,20.0672,20.2868,149300.0],["2017-06-05",20.2074,20.4597,20.0532,20.2961,137600.0],["2017-06-06",20.3008,20.469,20.0345,20.2027,135200.0],["2017-06-07",20.2214,20.3569,19.871,20.0065,149900.0],["2017-06-08",20.0018,20.1606,19.7121,20.0485,139900.0],["2017-06-09",20.0719,20.1092,19.7588,20.0205,142000.0],["2017-06-12",20.1139,20.2447,19.7588,19.7915,208700.0],["2017-06-13",19.8756,20.1139,19.6233,20.0812,115700.0],["2017-06-14",20.1092,20.2961,19.2589,19.4551,165800.0],["2017-06-15",19.315,19.6701,19.1608,19.4832,84000.0],["2017-06-16",19.5766,19.8569,19.5626,19.8523,86100.0],["2017-06-19",19.913,19.913,19.4832,19.614,83800.0],["2017-06-20",19.4411,19.4551,19.044,19.1888,72200.0],["2017-06-21",19.0954,19.3337,18.8618,18.9412,93700.0],["2017-06-22",18.9973,19.3664,18.8431,18.9832,109900.0],["2017-06-23",19.0113,19.3897,18.8524,19.2542,159900.0],["2017-06-26",19.4364,19.5533,19.2542,19.4785,114300.0],["2017-06-27",19.4878,19.642,19.0907,19.2542,205100.0],["2017-06-28",19.3617,19.6327,19.3243,19.4832,175400.0],["2017-06-29",19.5019,20.1279,19.4505,20.0158,928200.0],["2017-06-30",19.913,20.4783,19.913,20.0999,238400.0],["2017-07-03",20.2447,20.427,19.8756,20.0999,98100.0],["2017-07-05",20.0625,20.3615,19.9878,20.1326,234500.0],["2017-07-06",20.1793,20.3242,19.8289,20.0625,259500.0],["2017-07-07",20.0065,20.2494,19.7214,20.0205,164800.0],["2017-07-10",19.9177,20.0952,19.7682,19.927,92400.0],["2017-07-11",19.9551,20.0719,19.7728,19.9504,142200.0],["2017-07-12",20.0812,20.1887,19.8616,19.9784,237000.0],["2017-07-13",20.0579,20.1653,19.7448,19.9597,148800.0],["2017-07-14",19.9083,20.156,19.885,20.1373,203600.0],["2017-07-17",20.142,20.3195,20.0625,20.2307,56800.0],["2017-07-18",20.2588,20.2588,19.7962,19.9784,180400.0],["2017-07-19",19.9878,20.1139,19.9177,20.0345,103100.0],["2017-07-20",20.0485,20.0485,19.2963,19.4037,400800.0],["2017-07-21",19.4785,19.8336,19.1234,19.4084,114800.0],["2017-07-24",19.4037,19.6887,19.3523,19.4972,255200.0],["2017-07-25",19.586,19.9691,19.4598,19.5766,113100.0],["2017-07-26",19.7074,20.0298,19.3523,19.642,130500.0],["2017-07-27",19.6979,19.7736,19.3288,19.4329,144500.0],["2017-07-28",19.3998,19.7262,19.395,19.6458,72600.0],["2017-07-31",19.5985,20.0102,19.3998,20.0007,203100.0],["2017-08-01",20.0622,20.0764,19.6837,19.996,151100.0],["2017-08-02",19.9534,20.1,19.8067,19.9912,63600.0],["2017-08-03",19.9959,20.1142,19.5181,19.6269,101800.0],["2017-08-04",19.6647,19.7546,19.149,19.2531,155900.0],["2017-08-07",19.2531,19.4944,19.149,19.3382,34400.0],["2017-08-08",19.2058,19.3477,19.0212,19.3146,254500.0],["2017-08-09",19.3051,19.5938,19.0875,19.1868,137100.0],["2017-08-10",19.1348,19.5181,18.3683,18.8178,111600.0],["2017-08-11",18.6096,19.078,18.3635,18.9029,109300.0],["2017-08-14",18.9266,19.3146,18.9266,19.007,82000.0],["2017-08-15",18.9739,19.0354,18.6332,18.8225,137200.0],["2017-08-16",18.9171,19.0733,18.7846,18.9503,132800.0],["2017-08-17",18.9171,19.1348,18.8083,18.8556,80500.0],["2017-08-18",18.8414,18.8698,18.5859,18.7231,91500.0],["2017-08-21",18.7184,18.7184,18.3162,18.3588,124100.0],["2017-08-22",18.4203,18.6853,18.3257,18.6711,133000.0],["2017-08-23",18.6238,19.0118,18.6048,18.955,108800.0],["2017-08-24",18.8935,19.1679,18.8414,19.1111,65300.0],["2017-08-25",19.1537,19.2531,19.0212,19.1726,74600.0],["2017-08-28",19.1868,19.1868,18.7941,18.884,48800.0],["2017-08-29",18.761,19.0496,18.4156,18.6522,89300.0],["2017-08-30",18.5765,18.8083,18.4156,18.7705,76900.0],["2017-08-31",18.7941,19.2767,18.6427,19.1774,160800.0],["2017-09-01",19.2058,19.414,19.0402,19.1632,92700.0],["2017-09-05",19.2389,19.414,18.8225,18.8651,168000.0],["2017-09-06",19.007,19.1679,18.7657,18.9976,117000.0],["2017-09-07",19.0307,19.0354,18.7421,18.9171,49400.0],["2017-09-08",18.813,18.9692,18.638,18.8083,110200.0],["2017-09-11",18.9077,19.1443,18.9077,18.9597,99200.0],["2017-09-12",18.9266,19.1443,18.8509,19.0212,88500.0],["2017-09-13",19.0023,19.201,18.9455,19.1348,82600.0],["2017-09-14",19.149,19.3288,18.9834,19.0449,127500.0],["2017-09-15",19.0402,19.3004,18.8793,19.1395,270400.0],["2017-09-18",19.1253,19.2531,19.0118,19.149,62500.0],["2017-09-19",19.1726,19.2767,18.7421,19.0354,105800.0],["2017-09-20",19.0875,19.343,18.9597,18.9597,56300.0],["2017-09-21",18.9266,18.955,18.5007,18.5954,1448100.0],["2017-09-22",18.5007,18.6947,18.3588,18.5764,155000.0],["2017-09-25",18.5954,19.0354,18.5954,18.9313,221700.0],["2017-09-26",18.9313,19.1916,18.8556,19.1584,152200.0],["2017-09-27",19.1821,19.4897,18.9029,19.3761,83400.0],["2017-09-28",19.343,19.589,19.1679,19.5133,265500.0],["2017-09-29",19.3998,19.7499,19.3335,19.4849,186600.0],["2017-10-02",19.3572,19.3572,18.9077,19.1584,238200.0],["2017-10-03",19.1301,19.3666,19.0402,19.078,126700.0],["2017-10-04",19.2436,19.2767,18.9786,19.0922,81300.0],["2017-10-05",19.0212,19.3288,19.0212,19.2389,1435100.0],["2017-10-06",19.1017,19.2767,18.9976,19.1774,154800.0],["2017-10-09",19.149,19.201,18.8793,18.8982,106600.0],["2017-10-10",19.1253,19.3477,18.9503,19.22,181800.0],["2017-10-11",19.1584,19.3666,19.0638,19.2342,100900.0],["2017-10-12",19.0827,19.2058,18.9266,18.9786,150000.0],["2017-10-13",19.0733,19.0733,18.7089,18.8793,106100.0],["2017-10-16",18.8367,19.0402,18.6048,18.6569,71900.0],["2017-10-17",18.6711,18.7704,18.5149,18.638,219100.0],["2017-10-18",18.7799,18.813,18.4392,18.5812,277400.0],["2017-10-19",18.4487,18.6805,18.3115,18.6569,115400.0],["2017-10-20",18.6995,18.7705,18.5007,18.7373,106900.0],["2017-10-23",18.8083,18.813,18.4156,18.5907,218700.0],["2017-10-24",18.619,18.638,18.2689,18.4392,201100.0],["2017-10-25",18.4392,18.4913,17.7153,18.1269,190300.0],["2017-10-26",18.127,18.3304,17.9424,18.2358,98000.0],["2017-10-27",18.2689,18.6427,18.1648,18.4913,94700.0],["2017-10-30",18.496,18.7988,18.3967,18.4582,148200.0],["2017-10-31",18.373,18.7705,18.3541,18.7137,164300.0],["2017-11-01",18.6743,18.871,18.4633,18.6408,134600.0],["2017-11-02",18.5688,18.7751,17.9884,18.305,208000.0],["2017-11-03",18.2234,18.3338,17.974,18.257,225000.0],["2017-11-06",18.3625,18.5256,18.0411,18.2858,175600.0],["2017-11-07",18.281,18.3338,17.9692,18.2666,134500.0],["2017-11-08",18.2618,18.3338,17.9452,17.9836,141200.0],["2017-11-09",17.8541,17.998,17.6478,17.9212,107400.0],["2017-11-10",17.8877,17.9212,17.6574,17.8397,109200.0],["2017-11-13",17.7437,17.7773,17.3216,17.3984,119200.0],["2017-11-14",17.3648,17.4847,17.1585,17.4463,123600.0],["2017-11-15",17.336,17.6862,17.0578,17.5279,72700.0],["2017-11-16",17.5183,17.6862,17.4223,17.4559,61700.0],["2017-11-17",17.5135,17.5902,17.2736,17.5231,116300.0],["2017-11-20",17.5806,17.691,17.2209,17.643,90400.0],["2017-11-21",17.6718,17.8013,17.4223,17.4511,364300.0],["2017-11-22",17.5662,17.5806,17.2976,17.3744,76400.0],["2017-11-24",17.4367,17.5567,17.2209,17.3408,44300.0],["2017-11-27",17.2113,17.3408,16.8419,16.8707,123700.0],["2017-11-28",16.8947,17.0194,16.674,16.7364,96200.0],["2017-11-29",16.7124,16.7508,16.2711,16.6069,854400.0],["2017-11-30",16.7268,17.3648,16.5109,17.1249,170600.0],["2017-12-01",17.1249,17.5375,17.1249,17.5087,139400.0],["2017-12-04",17.5375,17.6766,17.3648,17.4511,209500.0],["2017-12-05",17.4655,17.5231,17.2832,17.4128,125000.0],["2017-12-06",17.2592,17.3216,16.9331,17.2545,118000.0],["2017-12-07",17.2017,17.6046,17.1681,17.4319,87300.0],["2017-12-08",17.4415,17.691,17.4223,17.595,114200.0],["2017-12-11",17.5663,17.8157,17.4991,17.7341,267600.0],["2017-12-12",17.7246,17.9452,17.5806,17.8972,142300.0],["2017-12-13",17.8876,17.9404,17.5567,17.643,141000.0],["2017-12-14",17.6286,17.8253,17.5519,17.6718,211100.0],["2017-12-15",17.6478,17.7102,17.5231,17.5615,310800.0],["2017-12-18",17.6958,17.9884,17.6862,17.8157,469300.0],["2017-12-19",17.8349,17.8781,17.6286,17.6286,101300.0],["2017-12-20",17.6862,17.7198,17.3168,17.5327,106300.0],["2017-12-21",17.5423,17.8493,17.4559,17.6526,84900.0],["2017-12-22",17.5854,17.7725,17.5231,17.7102,117600.0],["2017-12-26",17.6574,17.8541,17.6574,17.715,124800.0],["2017-12-27",17.6574,17.6718,17.3792,17.5519,102800.0],["2017-12-28",17.5663,17.7054,17.4463,17.6766,125600.0],["2017-12-29",17.667,17.8445,17.4176,17.8253,175800.0],["2018-01-02",17.9212,18.7991,17.6958,18.7367,241900.0],["2018-01-03",19.1061,19.5618,18.7367,19.4514,173500.0],["2018-01-04",19.4466,19.7632,19.4466,19.5042,143100.0],["2018-01-05",19.9647,20.147,19.4994,19.557,319000.0],["2018-01-08",19.5905,19.9647,19.2835,19.7536,299900.0],["2018-01-09",19.7297,19.7584,19.4466,19.7249,107700.0],["2018-01-10",19.5666,19.9551,19.4275,19.533,110800.0],["2018-01-11",19.6289,20.2045,19.4514,20.1662,179300.0],["2018-01-12",20.2285,20.3005,19.8736,20.2045,276600.0],["2018-01-16",20.3197,20.5883,20.0223,20.0319,460100.0],["2018-01-17",19.864,19.864,19.3315,19.4898,349900.0],["2018-01-18",19.5666,19.7057,19.1061,19.1492,142500.0],["2018-01-19",19.2116,19.4131,18.9238,19.3891,118300.0],["2018-01-22",19.4562,20.1182,19.4562,20.1038,186700.0],["2018-01-23",20.2573,20.5163,19.8304,20.3916,198400.0],["2018-01-24",20.4636,20.5355,19.9215,19.9551,69800.0],["2018-01-25",20.0223,20.3533,19.8592,19.8592,172500.0],["2018-01-26",19.9215,20.0846,19.7153,19.8688,62900.0],["2018-01-29",19.7584,19.8592,19.461,19.5714,79000.0],["2018-01-30",19.25,19.6385,19.0677,19.461,96000.0],["2018-01-31",19.2212,19.6625,18.9334,18.9622,72800.0],["2018-02-01",18.9526,19.25,18.8518,19.1876,145700.0],["2018-02-02",19.0965,19.2356,18.9046,18.9717,171500.0],["2018-02-05",18.9238,19.0485,18.4105,18.6264,157000.0],["2018-02-06",18.3961,19.1684,18.2762,19.0917,87700.0],["2018-02-07",19.0917,19.3267,18.9622,19.1444,195800.0],["2018-02-08",19.2404,19.461,18.6216,18.6935,415900.0],["2018-02-09",18.871,18.871,17.6766,17.8924,409600.0],["2018-02-12",18.0747,18.6264,17.8397,18.4585,392000.0],["2018-02-13",18.4009,19.2452,18.2282,19.1396,439700.0],["2018-02-14",19.0677,19.2596,18.66,19.202,329600.0],["2018-02-15",19.2931,19.2931,18.7223,19.0533,284500.0],["2018-02-16",19.226,19.226,18.3002,18.7703,385100.0],["2018-02-20",18.7991,19.2596,18.588,18.7031,377500.0],["2018-02-21",18.7463,19.0149,18.0843,18.1179,122900.0],["2018-02-22",18.1179,18.2906,17.8349,17.8876,128000.0],["2018-02-23",17.8349,18.0364,17.691,17.8924,75400.0],["2018-02-26",17.8157,18.1515,17.5759,17.6046,252700.0],["2018-02-27",17.3984,17.7965,17.3984,17.7006,180700.0],["2018-02-28",17.7773,17.8541,17.4032,17.4607,99500.0],["2018-03-01",17.5039,17.7677,17.3072,17.5087,202900.0],["2018-03-02",17.5423,17.571,16.8371,16.9139,399500.0],["2018-03-05",16.8515,17.3168,16.8035,17.2449,108300.0],["2018-03-06",16.9762,17.384,16.9762,17.1058,88000.0],["2018-03-07",16.9714,17.3024,16.8899,16.9954,102000.0],["2018-03-08",17.0578,17.0962,16.7508,16.9475,213200.0],["2018-03-09",16.9954,17.0146,16.8323,16.957,286700.0],["2018-03-12",16.9522,17.36,16.8755,17.3216,182800.0],["2018-03-13",17.3936,17.4895,17.2113,17.384,201700.0],["2018-03-14",17.4032,17.4703,16.9954,17.0434,228200.0],["2018-03-15",17.0578,17.101,16.2807,16.7124,446600.0],["2018-03-16",16.9379,17.3312,16.7796,17.029,344300.0],["2018-03-19",17.0146,17.0146,16.367,16.5973,116300.0],["2018-03-20",16.6357,16.7076,16.0552,16.2711,139000.0],["2018-03-21",16.2423,16.6069,16.2279,16.4678,96400.0],["2018-03-22",16.3143,16.4869,15.9689,16.0121,136600.0],["2018-03-23",16.0792,16.132,15.7818,15.9929,155900.0],["2018-03-26",16.1512,16.2663,15.6475,15.9593,153300.0],["2018-03-27",16.3526,16.3526,15.6139,15.7818,518300.0],["2018-03-28",15.777,15.873,15.4652,15.5899,358500.0],["2018-03-29",15.6907,15.9497,15.5276,15.8873,237100.0],["2018-04-02",15.9065,15.9401,15.4796,15.7482,172800.0],["2018-04-03",15.7482,16.0552,15.2685,15.9209,189900.0],["2018-04-04",15.518,15.8921,15.3693,15.7099,187800.0],["2018-04-05",15.7962,15.9593,15.5947,15.8729,115500.0],["2018-04-06",15.8969,15.9257,15.4268,15.6187,190100.0],["2018-04-09",15.3453,15.6043,15.1726,15.5707,824800.0],["2018-04-10",15.9065,16.1224,15.6475,15.8394,368400.0],["2018-04-11",15.7626,15.9593,15.6379,15.7051,265600.0],["2018-04-12",15.7962,15.8346,15.6427,15.7051,140000.0],["2018-04-13",15.7578,15.7818,15.47,15.5947,178100.0],["2018-04-16",15.6475,16.3814,15.6427,16.3382,166700.0],["2018-04-17",16.3287,16.8179,16.2759,16.5013,211900.0],["2018-04-18",16.5493,16.746,16.3814,16.4198,178100.0],["2018-04-19",16.3958,16.5157,16.2711,16.3958,94000.0],["2018-04-20",16.6213,16.7652,16.2903,16.415,139300.0],["2018-04-23",16.4438,16.7028,16.3814,16.6213,234700.0],["2018-04-24",16.6309,16.6309,16.2999,16.3526,224000.0],["2018-04-25",16.3191,16.4774,16.1704,16.4006,251600.0],["2018-04-26",16.4342,16.5781,16.1512,16.3335,314600.0],["2018-04-27",16.5013,16.5253,16.2279,16.3622,147800.0],["2018-04-30",16.415,16.4534,16.2327,16.2567,312800.0],["2018-05-01",16.2562,16.5489,16.1684,16.4465,397000.0],["2018-05-02",16.2562,16.9149,16.2562,16.8075,252800.0],["2018-05-03",16.8026,16.949,16.6319,16.7685,215000.0],["2018-05-04",16.7782,16.788,16.5929,16.7587,104500.0],["2018-05-07",16.7929,17.1929,16.7929,16.9636,378800.0],["2018-05-08",16.8905,17.1929,16.8758,17.1149,323400.0],["2018-05-09",17.3491,17.4662,17.1246,17.2612,191800.0],["2018-05-10",17.2613,17.3979,17.1539,17.2173,173100.0],["2018-05-11",17.2564,17.4027,17.1881,17.2954,347500.0],["2018-05-14",17.3832,17.7052,17.2905,17.6272,675400.0],["2018-05-15",17.393,17.7247,17.232,17.3296,464600.0],["2018-05-16",17.3052,17.393,17.2125,17.2808,622500.0],["2018-05-17",17.4515,17.5003,17.2125,17.271,722400.0],["2018-05-18",17.232,17.2466,17.0954,17.1783,380400.0],["2018-05-21",17.2466,17.4271,17.0856,17.4174,558200.0],["2018-05-22",17.5296,17.6272,17.1783,17.3247,1071300.0],["2018-05-23",17.2808,17.5491,17.2125,17.4662,405100.0],["2018-05-24",17.3783,17.471,17.2173,17.3052,208200.0],["2018-05-25",17.1588,17.3783,16.9149,17.3296,477100.0],["2018-05-29",17.6564,17.6711,17.1393,17.3247,348600.0],["2018-05-30",17.3442,17.9492,17.3003,17.8028,269400.0],["2018-05-31",17.3979,18.076,17.3979,17.9053,191400.0],["2018-06-01",17.9833,18.681,17.9736,18.5493,319000.0],["2018-06-04",18.6127,18.842,18.3639,18.598,353900.0],["2018-06-05",18.5785,18.6859,18.2126,18.2419,126700.0],["2018-06-06",18.276,18.276,17.8857,17.9882,222200.0],["2018-06-07",17.9931,18.276,17.9931,18.1833,106300.0],["2018-06-08",18.1492,18.1785,17.9053,18.0614,481100.0],["2018-06-11",18.0711,18.4517,17.8467,18.3931,220200.0],["2018-06-12",18.4468,18.5346,18.2614,18.3102,103700.0],["2018-06-13",18.2419,18.2565,17.7443,17.8565,259300.0],["2018-06-14",17.9296,18.0028,17.7882,17.8272,182400.0],["2018-06-15",17.8272,17.876,17.1246,17.3247,326900.0],["2018-06-18",17.271,17.4759,17.271,17.3588,300700.0],["2018-06-19",17.2661,17.4759,17.2027,17.3881,101800.0],["2018-06-20",17.4174,17.6028,17.4174,17.554,110300.0],["2018-06-21",17.6028,17.754,17.3344,17.3539,154700.0],["2018-06-22",17.5881,17.8126,17.3393,17.5003,261400.0],["2018-06-25",17.5393,17.7491,17.1393,17.1929,104700.0],["2018-06-26",17.2027,17.4759,17.1783,17.3247,215400.0],["2018-06-27",17.3539,17.4564,16.9051,16.9539,137500.0],["2018-06-28",16.9002,17.1881,16.6709,17.1881,157600.0],["2018-06-29",17.2271,17.5442,17.0758,17.4418,231000.0],["2018-07-02",17.3198,17.6564,17.1832,17.2954,221300.0],["2018-07-03",17.3832,17.6515,17.3149,17.6467,73100.0],["2018-07-05",17.3881,17.7638,17.3881,17.5393,170300.0],["2018-07-06",17.5393,17.6613,17.3783,17.5735,70900.0],["2018-07-09",17.5735,17.6369,17.4662,17.4905,85000.0],["2018-07-10",17.5149,17.5784,17.271,17.3247,150900.0],["2018-07-11",17.1881,17.3637,17.0076,17.1832,155700.0],["2018-07-12",17.2027,17.4613,17.1051,17.4564,80500.0],["2018-07-13",17.4027,17.632,17.4027,17.554,132600.0],["2018-07-16",17.4613,17.6467,17.3491,17.6223,66800.0],["2018-07-17",17.5637,17.5979,17.1881,17.5735,193500.0],["2018-07-18",17.5784,17.7394,17.4027,17.6906,212200.0],["2018-07-19",17.8857,18.1297,17.7735,17.9248,98900.0],["2018-07-20",18.0028,18.0028,17.432,17.5832,145800.0],["2018-07-23",17.5784,17.8272,17.5003,17.8126,199500.0],["2018-07-24",17.8321,18.0028,17.5637,17.6272,165100.0],["2018-07-25",17.5979,17.9199,17.5247,17.7686,230700.0],["2018-07-26",18.0614,18.0614,17.4857,17.6906,152700.0],["2018-07-27",17.7101,17.8126,17.1978,17.4662,145400.0],["2018-07-30",17.6516,18.3883,17.5101,18.3297,311000.0],["2018-07-31",18.465,18.465,18.1825,18.2222,118700.0],["2018-08-01",17.5333,18.4253,17.4937,17.8951,205600.0],["2018-08-02",17.9496,18.1181,17.8505,18.0289,472700.0],["2018-08-03",18.0339,18.133,17.9546,18.0735,121400.0],["2018-08-06",18.014,18.2469,18.014,18.2123,46600.0],["2018-08-07",18.3015,18.3361,17.9645,18.0636,134100.0],["2018-08-08",17.9446,18.1131,17.8356,18.0685,171000.0],["2018-08-09",18.0933,18.3362,18.0091,18.2569,108600.0],["2018-08-10",17.8356,18.3262,17.8356,17.9694,214100.0],["2018-08-13",18.0239,18.0239,17.6126,17.7316,78800.0],["2018-08-14",17.7415,17.9347,17.7266,17.8059,92500.0],["2018-08-15",17.7068,17.7613,17.4639,17.6919,66200.0],["2018-08-16",17.6919,17.8753,17.6671,17.7365,78300.0],["2018-08-17",17.7018,17.8604,17.6027,17.8257,58600.0],["2018-08-20",17.8257,17.9199,17.7613,17.8852,228800.0],["2018-08-21",17.8604,17.8852,17.5829,17.6126,297700.0],["2018-08-22",17.7613,17.8406,17.5581,17.7514,215900.0],["2018-08-23",17.7662,17.7761,17.573,17.6423,154900.0],["2018-08-24",17.7167,17.7613,17.4739,17.6969,173000.0],["2018-08-27",17.6969,17.6969,17.4342,17.5135,96300.0],["2018-08-28",17.4193,17.5532,17.2657,17.35,233100.0],["2018-08-29",17.2459,17.6027,16.894,17.1468,462000.0],["2018-08-30",17.1468,17.1616,16.5769,16.7999,203300.0],["2018-08-31",16.671,16.8197,16.5967,16.7801,180300.0],["2018-09-04",16.7801,16.9486,16.7255,16.9386,147000.0],["2018-09-05",16.8445,17.008,16.6909,16.9684,117000.0],["2018-09-06",16.9882,17.122,16.8494,17.1071,229500.0],["2018-09-07",17.0427,17.5185,16.9981,17.2409,96600.0],["2018-09-10",17.3401,17.3797,17.2459,17.3351,85300.0],["2018-09-11",17.2955,17.7316,17.2657,17.6225,112500.0],["2018-09-12",17.6077,17.7662,17.5631,17.5829,123300.0],["2018-09-13",17.6027,17.6027,17.1022,17.1319,53100.0],["2018-09-14",17.0923,17.0923,16.3935,16.6116,191700.0],["2018-09-17",16.7206,16.7404,16.4629,16.5124,128300.0],["2018-09-18",16.8395,16.8445,16.6116,16.6661,150700.0],["2018-09-19",16.7156,16.7156,15.9673,15.9822,172600.0],["2018-09-20",16.002,16.3786,16.002,16.2647,158100.0],["2018-09-21",16.3093,16.4084,15.8781,15.9673,350100.0],["2018-09-24",15.9227,16.0466,15.2091,15.3429,332100.0],["2018-09-25",15.3925,15.4073,14.7135,14.9663,159000.0],["2018-09-26",14.9564,15.0802,14.8275,14.8721,118400.0],["2018-09-27",14.8919,15.0109,14.768,14.8275,170800.0],["2018-09-28",14.768,14.9018,14.768,14.8374,251300.0],["2018-10-01",14.9118,15.6254,14.8523,15.551,228900.0],["2018-10-02",15.6155,15.6155,15.2587,15.3825,191400.0],["2018-10-03",15.7542,15.9574,15.4271,15.8434,326500.0],["2018-10-04",15.8236,16.1606,15.7889,16.0367,187200.0],["2018-10-05",16.0317,16.3142,15.9227,16.0863,187200.0],["2018-10-08",16.0367,16.2002,15.8979,16.1507,104500.0],["2018-10-09",16.1705,16.6215,16.0763,16.4579,460000.0],["2018-10-10",16.448,16.4827,16.2647,16.3737,341900.0],["2018-10-11",16.6909,16.6909,16.0863,16.1507,236500.0],["2018-10-12",16.2894,16.3093,16.0317,16.1606,305500.0],["2018-10-15",16.1507,16.344,16.0664,16.1061,287900.0],["2018-10-16",16.1755,16.23,16.0268,16.1061,390800.0],["2018-10-17",16.1061,16.1408,15.784,15.9128,268300.0],["2018-10-18",15.8533,16.002,15.6353,15.7146,302000.0],["2018-10-19",15.7146,15.9128,15.6452,15.7096,214600.0],["2018-10-22",15.8038,15.8038,15.4717,15.5362,189200.0],["2018-10-23",15.1248,15.4371,14.7631,15.3974,204400.0],["2018-10-24",15.4024,15.4817,15.0307,15.0852,352400.0],["2018-10-25",15.1893,15.1893,14.8225,15.0158,113700.0],["2018-10-26",14.8969,15.0753,14.55,14.7879,117100.0],["2018-10-29",14.7135,15.219,14.2378,14.5004,259500.0],["2018-10-30",14.4625,14.8166,14.3057,14.6142,107000.0],["2018-10-31",15.0038,15.1707,14.417,14.5485,226500.0],["2018-11-01",14.5333,14.7104,14.3714,14.5788,349600.0],["2018-11-02",14.6041,14.8469,14.4271,14.8115,137100.0],["2018-11-05",15.2112,15.2112,14.6598,14.7913,192800.0],["2018-11-06",14.7458,15.0392,14.5535,14.9532,309000.0],["2018-11-07",16.2482,16.9311,16.1268,16.6933,381200.0],["2018-11-08",16.5416,16.8805,15.6614,15.6664,657900.0],["2018-11-09",15.5653,15.6057,15.0341,15.3275,679900.0],["2018-11-12",15.3174,15.3174,14.9228,14.9228,405900.0],["2018-11-13",14.9178,15.0746,14.5687,14.7104,284600.0],["2018-11-14",14.8318,14.8469,14.4777,14.508,128300.0],["2018-11-15",14.4979,14.5687,14.1741,14.5282,341400.0],["2018-11-16",14.5131,14.6598,14.2197,14.5788,216300.0],["2018-11-19",14.422,15.024,14.422,14.8115,135600.0],["2018-11-20",14.68,14.8267,14.0072,14.2349,415200.0],["2018-11-21",14.5839,14.6193,14.2298,14.5485,471200.0],["2018-11-23",14.3461,14.3917,14.0679,14.3107,29500.0],["2018-11-26",14.422,14.5535,14.25,14.3613,177200.0],["2018-11-27",14.2905,14.5333,14.1944,14.2956,193600.0],["2018-11-28",14.3158,14.6142,14.2146,14.4625,1927900.0],["2018-11-29",14.4878,14.8975,14.4018,14.68,396400.0],["2018-11-30",14.508,14.7458,14.3006,14.6598,377900.0],["2018-12-03",14.8419,15.5298,14.8419,15.5147,401100.0],["2018-12-04",15.5804,15.5855,15.0594,15.196,539000.0],["2018-12-06",14.9228,15.1505,14.3815,15.024,339300.0],["2018-12-07",15.201,15.6158,15.0341,15.0999,552900.0],["2018-12-10",14.9431,15.0543,14.7205,14.938,269100.0],["2018-12-11",15.4034,15.4034,14.852,14.8621,293400.0],["2018-12-12",14.9785,15.201,14.8672,14.9633,735300.0],["2018-12-13",14.9329,15.4135,14.8925,15.2668,458800.0],["2018-12-14",15.5096,15.5096,15.0088,15.2466,896400.0],["2018-12-17",15.1606,15.7271,14.9683,15.0847,873000.0],["2018-12-18",15.1403,15.282,14.6699,14.7053,434700.0],["2018-12-19",14.8065,15.3579,14.6092,15.0139,455100.0],["2018-12-20",14.8419,14.9734,14.3107,14.5131,592400.0],["2018-12-21",14.4372,14.5586,13.8959,14.0932,3147300.0],["2018-12-24",14.0072,14.3259,13.6936,13.7593,942300.0],["2018-12-26",13.7998,14.6294,13.0967,14.6294,1332900.0],["2018-12-27",14.4625,14.4675,13.1928,14.0376,1809600.0],["2018-12-28",13.82,14.0983,13.5418,13.992,1841000.0],["2018-12-31",14.073,14.2348,13.7391,14.0274,469900.0],["2019-01-02",13.906,14.7002,13.7846,14.2956,327000.0],["2019-01-03",14.2854,14.5637,14.1691,14.3917,377100.0],["2019-01-04",14.8368,15.3174,14.6749,14.9431,548000.0],["2019-01-07",15.3022,15.5248,14.9279,15.4034,910800.0],["2019-01-08",15.5298,16.0509,15.5298,15.8587,431300.0],["2019-01-09",16.2178,16.2178,15.8435,16.1369,402400.0],["2019-01-10",16.0256,16.2482,15.7524,15.8081,313600.0],["2019-01-11",15.7474,15.7474,15.3781,15.4995,405900.0],["2019-01-14",15.368,15.4489,15.0291,15.0746,1366900.0],["2019-01-15",15.4337,15.6108,15.2112,15.4944,556500.0],["2019-01-16",15.5096,15.7929,15.4489,15.6108,234200.0],["2019-01-17",15.5197,15.7372,15.4793,15.54,467900.0],["2019-01-18",15.6513,15.8839,15.4691,15.8334,355300.0],["2019-01-22",15.5905,15.8232,15.4034,15.4084,296500.0],["2019-01-23",15.5147,15.6816,15.368,15.4995,246000.0],["2019-01-24",15.4894,15.6968,15.4084,15.631,228400.0],["2019-01-25",15.7474,15.9345,15.6765,15.8789,278800.0],["2019-01-28",15.7271,15.8688,15.5653,15.7271,300100.0],["2019-01-29",15.7625,16.3595,15.717,16.1217,370700.0],["2019-01-30",16.1622,16.6832,16.1116,16.6731,243500.0],["2019-01-31",16.7416,16.7571,16.1027,16.2676,286600.0],["2019-02-01",16.283,16.7159,16.1181,16.6128,363400.0],["2019-02-04",16.5561,17.0559,16.5304,16.9786,574400.0],["2019-02-05",16.9941,17.0559,16.8189,16.8498,300100.0],["2019-02-06",16.8241,16.9014,16.1697,16.3397,322700.0],["2019-02-07",16.3036,16.3655,15.6904,15.8605,376200.0],["2019-02-08",16.1748,16.1748,15.5152,15.6492,324200.0],["2019-02-11",15.6235,15.6235,15.474,15.6028,262000.0],["2019-02-12",16.113,16.113,15.5771,15.675,250000.0],["2019-02-13",15.9172,16.1336,15.809,16.1027,297400.0],["2019-02-14",16.1233,16.6901,16.0821,16.5973,362300.0],["2019-02-15",16.3345,16.8395,16.2315,16.7056,287900.0],["2019-02-19",16.3139,17.4424,16.3139,17.3342,389900.0],["2019-02-20",17.4682,17.4682,17.0972,17.2002,543000.0],["2019-02-21",17.3187,17.3187,16.8189,17.0044,332000.0],["2019-02-22",17.1538,17.2981,16.9477,16.989,259500.0],["2019-02-25",16.989,17.1023,16.8241,17.0456,267700.0],["2019-02-26",16.7107,17.1229,16.7107,16.922,506800.0],["2019-02-27",17.2054,17.2054,16.6849,16.8601,2175000.0],["2019-02-28",17.2518,17.6588,16.9014,17.2414,6383800.0],["2019-03-01",17.3909,17.4321,16.2057,17.0766,3636500.0],["2019-03-04",17.0611,17.1745,16.7416,17.0508,752900.0],["2019-03-05",17.0714,17.0972,16.618,16.8704,608900.0],["2019-03-06",16.8138,16.9065,16.6489,16.7107,530800.0],["2019-03-07",16.7622,17.1384,16.6592,16.9529,1727300.0],["2019-03-08",16.8138,16.8911,16.5458,16.7262,1213700.0],["2019-03-11",16.7416,16.9787,16.5664,16.6849,2791100.0],["2019-03-12",16.6901,16.9735,16.4943,16.5922,837800.0],["2019-03-13",16.6798,16.8447,16.4994,16.6025,453600.0],["2019-03-14",16.551,16.7416,16.4943,16.5561,1058800.0],["2019-03-15",16.484,16.6283,16.3397,16.35,3387700.0],["2019-03-18",16.4118,16.7468,16.2933,16.6643,2463200.0],["2019-03-19",16.7365,17.1435,16.587,16.6901,1178700.0],["2019-03-20",16.6849,17.0611,16.5201,16.8035,2017700.0],["2019-03-21",16.7674,17.1693,16.5664,16.9323,1749600.0],["2019-03-22",16.654,17.0199,16.6489,16.7365,534300.0],["2019-03-25",16.6592,16.7004,16.2469,16.4994,480000.0],["2019-03-26",16.721,17.1539,16.4376,16.6025,420600.0],["2019-03-27",16.5561,16.6437,16.1233,16.1593,1167200.0],["2019-03-28",15.7626,16.4994,15.7626,16.0975,808500.0],["2019-03-29",16.3809,16.3809,16.1387,16.1593,994700.0],["2019-04-01",16.2882,16.5149,16.1387,16.3706,750900.0],["2019-04-02",16.4067,16.7262,16.3809,16.5355,651100.0],["2019-04-03",16.5149,16.6746,16.3912,16.4685,787500.0],["2019-04-04",16.4582,16.7365,16.2676,16.35,1031800.0],["2019-04-05",16.4531,16.788,16.4221,16.6901,977100.0],["2019-04-08",16.6437,17.0456,16.6437,16.7777,1103300.0],["2019-04-09",17.0302,17.0302,16.3964,16.5922,880100.0],["2019-04-10",16.587,16.6128,16.3809,16.4118,1104400.0],["2019-04-11",16.654,16.654,16.3603,16.6025,678800.0],["2019-04-12",17.5558,18.4215,17.5197,17.9989,3139900.0],["2019-04-15",18.0607,18.0607,17.5918,17.9371,1175400.0],["2019-04-16",17.9577,17.9835,17.4321,17.6021,1170500.0],["2019-04-17",17.597,17.7464,17.3136,17.3909,912400.0],["2019-04-18",17.4527,17.4527,17.0147,17.2002,847600.0],["2019-04-22",17.664,17.7052,17.2878,17.5558,529700.0],["2019-04-23",17.5042,17.6537,17.1951,17.2981,600900.0],["2019-04-24",17.0817,17.2105,16.7828,17.0302,1168000.0],["2019-04-25",16.9683,17.1023,16.8138,16.9993,512800.0],["2019-04-26",16.9271,17.2311,16.9271,17.2054,447800.0],["2019-04-29",17.1951,17.2208,17.025,17.159,520300.0],["2019-04-30",17.264,17.4529,16.4819,16.5764,1300500.0],["2019-05-01",16.7181,16.7443,16.0095,16.4241,826100.0],["2019-05-02",16.0725,16.3087,15.1486,16.0935,681000.0],["2019-05-03",16.1459,16.1774,15.852,15.957,508600.0],["2019-05-06",15.81,15.81,15.2956,15.2956,960800.0],["2019-05-07",15.1276,15.4741,15.0961,15.4636,825200.0],["2019-05-08",15.3953,15.7313,15.2956,15.6158,1465100.0],["2019-05-09",15.4636,15.5581,15.0647,15.0856,1260100.0],["2019-05-10",15.3953,15.705,15.0384,15.6473,828000.0],["2019-05-13",15.5738,15.873,15.3691,15.8205,972800.0],["2019-05-14",15.8782,16.02,15.7995,15.8048,625500.0],["2019-05-15",15.6683,16.0777,15.642,15.9675,1172000.0],["2019-05-16",15.9885,16.1827,15.936,16.1249,1854500.0],["2019-05-17",16.0672,16.1354,15.915,16.0462,938200.0],["2019-05-20",15.9675,16.1459,15.9202,16.1197,539200.0],["2019-05-21",16.1879,16.2929,16.0882,16.2247,1258600.0],["2019-05-22",16.2247,16.2772,16.0462,16.1512,633400.0],["2019-05-23",15.8048,15.8468,15.3114,15.7155,1009800.0],["2019-05-24",15.7785,15.8678,15.7208,15.8258,539400.0],["2019-05-28",15.852,15.9675,15.7208,15.8363,1301800.0],["2019-05-29",15.6893,15.8153,15.3376,15.7208,1555000.0],["2019-05-30",15.7628,15.7733,15.3481,15.4846,975200.0],["2019-05-31",15.3271,15.6473,15.2431,15.3218,1088600.0],["2019-06-03",15.4478,15.642,15.3481,15.4583,555200.0],["2019-06-04",15.5686,15.6735,15.4583,15.5633,981400.0],["2019-06-05",15.5686,15.5948,14.8127,14.8337,723200.0],["2019-06-06",14.8547,15.2326,14.8442,15.1066,981900.0],["2019-06-07",15.1434,15.3796,15.1434,15.1434,650400.0],["2019-06-10",15.1486,15.4583,15.0699,15.3481,649000.0],["2019-06-11",15.4426,15.7523,15.3533,15.5003,856300.0],["2019-06-12",15.3743,15.5738,15.3376,15.4111,664900.0],["2019-06-13",15.5633,15.768,15.4058,15.4793,616400.0],["2019-06-14",15.5686,15.5686,15.2799,15.3848,488800.0],["2019-06-17",15.3428,15.3953,15.2011,15.2484,491400.0],["2019-06-18",15.2536,15.3953,15.1591,15.2956,802700.0],["2019-06-19",15.2484,15.2799,14.9702,15.1381,1478100.0],["2019-06-20",15.2851,15.3533,15.1224,15.2064,876000.0],["2019-06-21",15.2011,15.3743,15.0751,15.0909,2039700.0],["2019-06-24",15.1224,15.579,14.9859,15.4163,949600.0],["2019-06-25",15.4006,15.999,15.3848,15.7208,2141600.0],["2019-06-26",15.8992,16.0515,15.7523,15.9675,959800.0],["2019-06-27",15.9937,16.1459,15.9307,16.0305,669900.0],["2019-06-28",16.0882,16.2719,15.9307,16.1512,833900.0],["2019-07-01",16.3244,16.4241,15.9622,15.9622,464500.0],["2019-07-02",15.936,16.1354,15.81,16.0882,472300.0],["2019-07-03",16.0882,16.5029,16.0882,16.4976,208300.0],["2019-07-05",16.4399,16.7916,16.3769,16.7706,272800.0],["2019-07-08",16.6708,16.7128,16.4084,16.5029,782200.0],["2019-07-09",16.5449,16.5449,16.2089,16.2457,748000.0],["2019-07-10",16.3507,16.6446,16.2037,16.4976,326700.0],["2019-07-11",16.5029,16.5711,16.2982,16.5239,297900.0],["2019-07-12",16.4976,16.6551,16.3349,16.6551,216700.0],["2019-07-15",16.6918,16.7023,16.4504,16.5291,156800.0],["2019-07-16",16.5081,16.6499,16.4136,16.5764,515600.0],["2019-07-17",16.5921,16.6446,16.0725,16.1145,445800.0],["2019-07-18",16.0095,16.1564,15.831,15.999,433100.0],["2019-07-19",15.9937,16.0567,15.8625,15.9307,406100.0],["2019-07-22",15.9622,16.5344,15.936,16.3506,496600.0],["2019-07-23",16.3507,16.5554,16.2562,16.3139,255200.0],["2019-07-24",16.3087,16.4661,15.9045,15.9622,374200.0],["2019-07-25",16.0305,16.2877,15.9412,16.062,738300.0],["2019-07-26",16.0305,16.0777,15.9097,15.9307,606400.0],["2019-07-29",15.9885,16.1354,15.5581,16.0935,3307500.0],["2019-07-30",15.9906,16.3388,15.9049,16.3388,820500.0],["2019-07-31",14.9513,15.2996,13.7353,14.4639,5149700.0],["2019-08-01",14.2603,14.4049,14.0246,14.196,2672100.0],["2019-08-02",14.0782,14.2603,13.7514,13.9014,1693000.0],["2019-08-05",13.6817,13.8317,13.2907,13.4728,1216800.0],["2019-08-06",13.43,13.5157,13.3068,13.3925,1675900.0],["2019-08-07",13.2585,13.2585,12.3211,12.905,2060600.0],["2019-08-08",12.9639,13.0389,12.6478,12.8675,1427000.0],["2019-08-09",12.8568,13.1032,12.7228,13.0389,1159900.0],["2019-08-12",13.0871,13.205,12.7657,13.1032,547400.0],["2019-08-13",12.9318,13.3228,12.7925,12.9157,1579000.0],["2019-08-14",12.6961,12.8246,12.3746,12.3907,1856300.0],["2019-08-15",12.4282,12.4282,11.9943,12.2246,2443600.0],["2019-08-16",12.3157,12.3907,12.1764,12.3318,1406500.0],["2019-08-19",12.4657,12.53,12.305,12.38,1071200.0],["2019-08-20",12.3532,12.4389,12.1979,12.2514,1076000.0],["2019-08-21",12.3478,12.5943,12.2514,12.4282,1469200.0],["2019-08-22",12.4175,12.5621,12.1121,12.23,1462400.0],["2019-08-23",12.1657,12.2461,11.8871,11.9193,738900.0],["2019-08-26",11.9943,12.2086,11.8497,11.9461,761400.0],["2019-08-27",12.0318,12.0479,11.7425,11.8496,825900.0],["2019-08-28",11.8925,12.2568,11.8657,12.2139,1055600.0],["2019-08-29",12.3425,12.8568,12.3211,12.7336,1463300.0],["2019-08-30",12.755,12.8514,12.3371,12.3425,1007800.0],["2019-09-03",12.2139,12.2193,11.9782,12.155,803100.0],["2019-09-04",12.2246,12.6693,12.155,12.6371,1435200.0],["2019-09-05",12.7282,13.1568,12.7282,13.0496,1284600.0],["2019-09-06",12.905,12.9639,12.5836,12.8782,753700.0],["2019-09-09",12.996,13.2746,12.905,13.1353,856100.0],["2019-09-10",13.1514,13.3389,13.1514,13.2639,879600.0],["2019-09-11",13.2853,13.505,13.1728,13.3014,859100.0],["2019-09-12",13.1407,13.3603,13.0818,13.1889,938600.0],["2019-09-13",13.3068,13.8692,13.3068,13.7246,2107400.0],["2019-09-16",14.0085,14.4049,14.0085,14.1532,2906600.0],["2019-09-17",14.046,14.3674,13.8585,14.2174,2141900.0],["2019-09-18",14.0299,14.4531,14.0192,14.3728,2559400.0],["2019-09-19",14.3674,14.5656,14.1799,14.4906,3945400.0],["2019-09-20",14.4692,14.6674,14.046,14.1424,8695400.0],["2019-09-23",14.0353,14.1264,13.8639,13.9121,3789200.0],["2019-09-24",13.8799,13.9924,13.4728,13.6817,1428400.0],["2019-09-25",13.5317,13.596,13.28,13.4353,1416900.0],["2019-09-26",13.4246,13.4353,13.1996,13.3121,966500.0],["2019-09-27",13.1943,13.4192,13.0389,13.1193,1062300.0],["2019-09-30",13.1246,13.3871,12.9907,13.3335,2034500.0],["2019-10-01",13.3871,13.4032,13.1675,13.2371,725100.0],["2019-10-02",13.146,13.3335,13.0014,13.2103,1135700.0],["2019-10-03",13.1621,13.43,13.0657,13.4032,431900.0],["2019-10-04",13.4996,13.6228,13.4139,13.4514,1035700.0],["2019-10-07",13.446,13.446,12.6425,12.6853,1591700.0],["2019-10-08",12.5514,13.0282,12.4978,12.9639,1775700.0],["2019-10-09",13.0818,13.0978,12.4925,12.5193,2116900.0],["2019-10-10",12.5353,12.7443,12.4711,12.6425,2071700.0],["2019-10-11",12.8085,12.98,12.5461,12.6478,1549800.0],["2019-10-14",12.4711,12.5728,12.3746,12.5086,958100.0],["2019-10-15",12.4496,12.7871,12.4175,12.7282,679600.0],["2019-10-16",12.68,12.7496,12.5353,12.6425,834400.0],["2019-10-17",12.5889,12.7389,12.2889,12.305,1442900.0],["2019-10-18",12.3318,12.4121,12.0961,12.2086,1392900.0],["2019-10-21",12.2568,12.3425,12.2086,12.2193,1039800.0],["2019-10-22",12.2246,12.4711,12.1121,12.1925,1281800.0],["2019-10-23",12.1925,12.3318,12.1175,12.2246,963900.0],["2019-10-24",12.2675,12.3586,12.0854,12.1818,757400.0],["2019-10-25",12.2086,12.3425,12.1871,12.2193,614500.0],["2019-10-28",12.2943,12.3961,11.9943,12.0211,698400.0],["2019-10-29",11.8925,12.08,11.8389,11.9086,938300.0],["2019-10-30",11.9032,12.0479,11.855,11.93,1071700.0],["2019-10-31",11.93,12.0512,11.6435,11.7151,1393000.0],["2019-11-01",11.6655,11.9631,11.6655,11.9576,893400.0],["2019-11-04",12.1504,12.5141,12.0292,12.3212,1701100.0],["2019-11-05",12.2661,12.3598,11.4561,11.4892,2414100.0],["2019-11-06",11.4616,11.6159,11.0759,11.1806,1574000.0],["2019-11-07",11.1861,11.2743,10.7453,10.9106,1614900.0],["2019-11-08",10.8996,11.0483,10.5469,11.0373,2143600.0],["2019-11-11",10.9436,11.0373,10.6351,10.6461,1314500.0],["2019-11-12",10.624,10.8279,10.4422,10.6626,1397300.0],["2019-11-13",10.6351,10.6847,10.4808,10.6075,958600.0],["2019-11-14",10.6075,10.7067,10.3265,10.6681,1344900.0],["2019-11-15",10.6957,10.8885,10.4312,10.6296,1540900.0],["2019-11-18",10.613,10.613,10.095,10.1777,1578700.0],["2019-11-19",10.1722,10.2438,9.7754,9.8305,1723900.0],["2019-11-20",9.8746,10.1501,9.8085,9.9573,1248600.0],["2019-11-21",9.9518,10.084,9.7369,10.084,1779600.0],["2019-11-22",10.1116,10.1391,9.7644,9.9573,1527100.0],["2019-11-25",10.0565,10.1171,9.8691,10.1171,1076700.0],["2019-11-26",10.0675,10.1336,9.8526,9.9352,820600.0],["2019-11-27",9.9352,9.9573,9.6487,9.9022,3763400.0],["2019-11-29",9.8801,9.9132,9.7203,9.7699,531200.0],["2019-12-02",9.781,9.9352,9.6211,9.7699,1208400.0],["2019-12-03",9.7148,9.8526,9.6542,9.6873,977000.0],["2019-12-04",9.8085,9.9848,9.7038,9.9187,2745400.0],["2019-12-05",9.9848,10.0785,9.6487,9.7148,2491200.0],["2019-12-06",9.6652,9.8856,9.6652,9.781,980000.0],["2019-12-09",9.781,10.2989,9.7258,10.2328,1483200.0],["2019-12-10",10.2493,10.8059,10.1942,10.7453,2605600.0],["2019-12-11",10.7453,10.872,10.7067,10.8279,1771500.0],["2019-12-12",10.7783,10.9822,10.602,10.6902,1425800.0],["2019-12-13",10.6736,10.7012,10.2714,10.4422,1074200.0],["2019-12-16",10.4422,10.6847,10.4367,10.6571,1387000.0],["2019-12-17",10.7067,11.3569,10.6571,11.0649,1957300.0],["2019-12-18",11.0208,11.3239,11.0043,11.142,1895400.0],["2019-12-19",11.131,11.2743,10.9161,10.9987,1565200.0],["2019-12-20",10.9932,11.0208,10.8169,10.883,4718700.0],["2019-12-23",10.8885,11.4451,10.8885,11.401,1774000.0],["2019-12-24",11.3735,11.3955,11.1751,11.3239,696200.0],["2019-12-26",11.3239,11.4892,11.1971,11.2632,868100.0],["2019-12-27",11.2688,11.2963,10.8224,11.1861,1099800.0],["2019-12-30",11.153,11.2026,10.8004,10.8004,1052400.0],["2019-12-31",10.6957,10.9767,10.6902,10.85,1333400.0],["2020-01-02",10.9602,11.2302,10.8996,11.1971,1345500.0],["2020-01-03",11.3018,11.5718,11.2577,11.4726,1706300.0],["2020-01-06",11.5718,12.0127,11.5553,11.8804,2711300.0],["2020-01-07",11.8804,12.1339,11.7647,11.9576,1968400.0],["2020-01-08",11.9355,12.1835,11.7151,11.8143,3856800.0],["2020-01-09",11.7812,11.9631,11.6049,11.671,1836100.0],["2020-01-10",11.6435,11.6765,11.3845,11.5884,2056400.0],["2020-01-13",11.6269,11.7702,11.4837,11.6765,1839700.0],["2020-01-14",11.7041,11.8914,11.6104,11.8804,1052900.0],["2020-01-15",11.8253,11.952,11.7316,11.8584,1260600.0],["2020-01-16",11.9465,11.9631,11.6214,11.6545,1025200.0],["2020-01-17",11.649,11.7261,11.3294,11.3624,1540700.0],["2020-01-21",11.3294,11.3404,10.8996,10.9602,1601700.0],["2020-01-22",10.9161,11.0043,10.6516,10.7177,1573500.0],["2020-01-23",10.6902,10.7012,10.4587,10.5524,1262500.0],["2020-01-24",10.5249,10.5579,10.2934,10.3044,1486400.0],["2020-01-27",10.1061,10.1942,9.9683,10.0675,1256500.0],["2020-01-28",10.1226,10.1612,9.9683,10.0179,1812400.0],["2020-01-29",10.1446,10.2438,9.8636,9.8801,1786100.0],["2020-01-30",9.8984,9.8984,9.4874,9.6815,2736300.0],["2020-01-31",9.6187,9.7386,9.4531,9.4531,1945500.0],["2020-02-03",9.4589,9.5274,9.3047,9.3219,1803700.0],["2020-02-04",9.4589,9.7785,9.4474,9.5045,2658600.0],["2020-02-05",9.6187,9.8128,9.5616,9.5787,1922300.0],["2020-02-06",9.613,9.6529,9.4018,9.4132,1505700.0],["2020-02-07",9.3618,9.3789,9.0992,9.1449,925300.0],["2020-02-10",9.1449,9.1849,8.8252,8.8423,1041100.0],["2020-02-11",8.9166,9.162,8.8709,9.0193,1968000.0],["2020-02-12",9.1049,9.3161,9.0935,9.2876,1336500.0],["2020-02-13",9.3047,9.4018,9.0479,9.0593,1138400.0],["2020-02-14",9.1335,9.2077,8.8937,9.1506,1648400.0],["2020-02-18",9.0878,9.2648,9.0821,9.1392,1722500.0],["2020-02-19",9.2191,9.3333,8.9679,8.9736,1370800.0],["2020-02-20",9.0593,9.2362,9.025,9.0421,1575700.0],["2020-02-21",8.9908,9.065,8.791,8.8252,1916900.0],["2020-02-24",8.5626,8.7225,8.3571,8.3743,3233500.0],["2020-02-25",8.4313,8.5056,7.7235,7.7235,3512600.0],["2020-02-26",7.8034,8.0888,7.5294,7.655,3341700.0],["2020-02-27",7.4666,7.5808,7.1241,7.1983,2607300.0],["2020-02-28",7.3011,7.5408,6.8672,7.4552,4563500.0],["2020-03-02",7.6379,8.0432,7.381,7.8262,2704300.0],["2020-03-03",7.8605,8.1973,7.5408,7.5808,2897200.0],["2020-03-04",7.752,7.8548,7.518,7.5351,2237300.0],["2020-03-05",7.3753,7.4723,7.0214,7.1641,1581700.0],["2020-03-06",7.0042,7.0328,6.3135,6.3135,3865100.0],["2020-03-09",4.5211,4.5268,2.8542,2.8542,8009700.0],["2020-03-10",4.013,4.6352,2.9113,3.9616,11322800.0],["2020-03-11",3.7048,4.4697,3.4878,3.8246,5275900.0],["2020-03-12",3.4251,3.9959,2.8828,2.8828,4225700.0],["2020-03-13",3.328,3.642,3.2367,3.3109,8645000.0],["2020-03-16",2.9741,3.3109,2.6544,2.8999,6376000.0],["2020-03-17",2.9398,2.9969,2.3975,2.6601,4873300.0],["2020-03-18",2.3747,2.4546,1.9409,2.0436,9698700.0],["2020-03-19",2.1007,3.054,1.9694,2.506,5394900.0],["2020-03-20",2.6773,3.5963,2.603,3.014,12506000.0],["2020-03-23",2.7743,2.7743,2.1977,2.329,7516200.0],["2020-03-24",2.5631,2.6773,2.2263,2.3747,4248400.0],["2020-03-25",2.3747,2.6544,2.2092,2.329,5867900.0],["2020-03-26",2.3347,2.4432,2.1692,2.1692,5890000.0],["2020-03-27",2.1692,2.1692,1.8895,1.8952,5288000.0],["2020-03-30",1.918,1.9352,1.7125,1.7753,5907000.0],["2020-03-31",1.8609,1.9694,1.781,1.8495,10317700.0],["2020-04-01",1.7696,1.8267,1.6554,1.7753,7013900.0],["2020-04-02",1.8438,2.1292,1.7525,1.7525,7822700.0],["2020-04-03",1.8724,1.9922,1.6726,1.8267,8421400.0],["2020-04-06",1.9123,2.2891,1.8895,2.2263,8478000.0],["2020-04-07",2.409,3.2823,2.3975,2.6373,8273800.0],["2020-04-08",2.8257,2.9627,2.6259,2.8599,4190100.0],["2020-04-09",3.2538,3.5164,2.8828,3.2081,7799800.0],["2020-04-13",3.4251,3.5335,3.1967,3.3737,5317900.0],["2020-04-14",3.4251,3.5563,3.1453,3.2652,4957500.0],["2020-04-15",3.1796,3.1796,2.8599,2.9513,4407700.0],["2020-04-16",3.0026,3.0768,2.8542,2.8542,2121200.0],["2020-04-17",2.8828,3.2995,2.8599,3.2766,4607500.0],["2020-04-20",3.0255,3.4821,2.8828,3.1967,5904700.0],["2020-04-21",3.4707,3.4764,3.0883,3.4251,7823000.0],["2020-04-22",3.5849,3.7561,3.368,3.5506,6609600.0],["2020-04-23",3.7105,4.0758,3.5963,3.9959,4601100.0],["2020-04-24",4.1101,4.2984,4.0073,4.1671,5551900.0],["2020-04-27",4.1614,4.2756,3.9388,4.2071,5220500.0],["2020-04-28",4.2813,4.3727,4.15,4.3555,3608700.0],["2020-04-29",4.5382,5.1147,4.4183,4.9606,4218200.0],["2020-04-30",4.9079,5.2099,4.6178,5.1388,4000100.0],["2020-05-01",4.8842,5.1507,4.7362,4.754,4284500.0],["2020-05-04",4.5705,4.677,4.2271,4.6001,4008300.0],["2020-05-05",4.9198,5.0086,4.4935,4.6652,3132800.0],["2020-05-06",4.8487,4.8783,4.1501,4.3455,4678600.0],["2020-05-07",4.4461,4.5172,3.9962,4.0672,3636000.0],["2020-05-08",4.1442,4.3159,4.0613,4.2389,3156800.0],["2020-05-11",4.1442,4.2034,3.9962,4.0258,1815100.0],["2020-05-12",4.0968,4.2508,4.0495,4.085,2647000.0],["2020-05-13",4.1028,4.1442,3.9133,4.0495,3495500.0],["2020-05-14",4.0376,4.4521,3.7416,4.162,2842500.0],["2020-05-15",4.2389,4.4521,4.156,4.3337,4859400.0],["2020-05-18",4.7066,5.0796,4.683,4.8665,3964600.0],["2020-05-19",4.8724,5.1921,4.7777,4.9849,3146800.0],["2020-05-20",5.1033,5.3934,5.0145,5.1803,3038900.0],["2020-05-21",5.2039,5.3816,5.0915,5.2395,2380300.0],["2020-05-22",5.1507,5.3579,5.0382,5.3164,1741700.0],["2020-05-26",5.5651,5.6598,5.3638,5.5947,2168200.0],["2020-05-27",5.6953,5.8137,5.3283,5.5888,3172100.0],["2020-05-28",5.4881,5.6124,5.3756,5.5355,2554100.0],["2020-05-29",5.4644,5.6539,5.2987,5.5296,4373200.0],["2020-06-01",5.4585,5.5532,5.2276,5.2276,3070000.0],["2020-06-02",5.352,5.5651,5.2809,5.3934,1971700.0],["2020-06-03",5.4644,5.6243,5.423,5.5651,2008600.0],["2020-06-04",5.5592,5.8552,5.4644,5.7427,2964800.0],["2020-06-05",5.9973,6.7373,5.9795,6.6307,4689700.0],["2020-06-08",7.1044,7.5306,6.8261,7.4063,6640900.0],["2020-06-09",7.1695,7.3412,7.0452,7.2524,5212600.0],["2020-06-10",7.1044,7.3767,6.7491,7.1576,3976900.0],["2020-06-11",6.388,6.7491,6.0387,6.3643,4439000.0],["2020-06-12",6.7906,6.9741,6.2755,6.3702,3449400.0],["2020-06-15",5.9973,6.9149,5.867,6.7077,4461100.0],["2020-06-16",7.1399,7.2524,6.6899,6.7965,6732300.0],["2020-06-17",6.8616,7.0452,6.6603,6.7669,2642400.0],["2020-06-18",6.7136,7.2228,6.7077,7.0688,3143300.0],["2020-06-19",7.3293,7.501,6.9564,7.0688,4138700.0],["2020-06-22",7.0511,7.2642,6.8261,7.2524,2012300.0],["2020-06-23",7.3234,7.3708,6.9564,7.0688,1877800.0],["2020-06-24",6.9564,6.9741,6.2933,6.3821,2179100.0],["2020-06-25",6.2163,6.5538,5.9795,6.4709,1786000.0],["2020-06-26",6.317,6.3762,5.7131,5.9617,2974800.0],["2020-06-29",5.9144,6.0979,5.8019,5.944,3094200.0],["2020-06-30",5.8078,6.0091,5.7486,5.944,1971500.0],["2020-07-01",5.8907,6.1157,5.7131,5.8729,1964100.0],["2020-07-02",6.0209,6.0209,5.6598,5.7723,1508900.0],["2020-07-06",5.8611,6.0565,5.6124,5.7308,1305400.0],["2020-07-07",5.6302,5.8552,5.6124,5.648,1093000.0],["2020-07-08",5.6124,5.7427,5.4822,5.6006,1570600.0],["2020-07-09",5.5651,5.5888,5.1803,5.2099,1087400.0],["2020-07-10",5.0974,5.3993,5.0796,5.3993,1235200.0],["2020-07-13",5.4526,5.4526,5.1743,5.352,1875400.0],["2020-07-14",5.2454,5.423,5.1507,5.4112,1243500.0],["2020-07-15",5.5651,5.7012,5.4171,5.6953,1585600.0],["2020-07-16",5.6184,5.6953,5.4348,5.4763,684500.0],["2020-07-17",5.6184,5.8493,5.5059,5.6539,1952000.0],["2020-07-20",5.6124,5.7901,5.4763,5.7545,812000.0],["2020-07-21",5.8729,6.3051,5.8433,6.2163,1019600.0],["2020-07-22",6.1926,6.3229,6.0091,6.1512,1030900.0],["2020-07-23",6.1038,6.1334,5.9025,5.9381,920900.0],["2020-07-24",5.9144,6.0269,5.7072,5.7545,1034100.0],["2020-07-27",5.7901,5.8907,5.5651,5.6953,884200.0],["2020-07-28",5.6539,5.7545,5.5828,5.6124,1101600.0],["2020-07-29",5.6243,5.9973,5.6006,5.8374,1548000.0],["2020-07-30",5.6913,5.8075,5.5629,5.6607,878600.0],["2020-07-31",5.6607,5.7524,5.3551,5.5018,1111300.0],["2020-08-03",5.5018,5.5507,5.2756,5.3306,1552200.0],["2020-08-04",5.2634,5.459,5.135,5.4468,995300.0],["2020-08-05",5.5568,5.7647,5.4346,5.6241,1385300.0],["2020-08-06",5.6241,6.0764,5.5996,5.9542,1908700.0],["2020-08-07",5.8747,6.1315,5.8441,6.0459,1636200.0],["2020-08-10",6.0948,6.3821,6.0581,6.3332,1688300.0],["2020-08-11",6.5471,6.7856,6.0459,6.1742,2568300.0],["2020-08-12",6.1376,6.2965,6.052,6.2721,1379500.0],["2020-08-13",6.321,6.321,5.8747,6.0398,1303000.0],["2020-08-14",6.0092,6.0948,5.7463,5.8503,1344000.0],["2020-08-17",5.8503,5.9297,5.6974,5.7463,1677100.0],["2020-08-18",5.7035,5.7891,5.5752,5.7402,1790400.0],["2020-08-19",5.7035,5.893,5.6852,5.7402,1166300.0],["2020-08-20",5.6241,5.8136,5.5996,5.7891,1184200.0],["2020-08-21",5.838,5.893,5.5874,5.7463,1389300.0],["2020-08-24",5.7586,5.893,5.6546,5.8808,1062000.0],["2020-08-25",5.942,5.9725,5.5691,5.6852,1918600.0],["2020-08-26",5.6852,5.728,5.459,5.4835,1499100.0],["2020-08-27",5.4712,5.5385,5.3734,5.5018,1251200.0],["2020-08-28",5.5446,5.673,5.4407,5.6118,1333800.0],["2020-08-31",5.5813,5.6118,5.3979,5.5446,2540100.0],["2020-09-01",5.5079,5.569,5.3612,5.569,853800.0],["2020-09-02",5.5079,5.5324,5.3857,5.4774,1288800.0],["2020-09-03",5.4407,5.4896,5.3306,5.3857,899900.0],["2020-09-04",5.4223,5.4529,5.1778,5.3429,1043200.0],["2020-09-08",5.2878,5.2878,5.0128,5.0983,855800.0],["2020-09-09",5.1595,5.2267,5.0494,5.135,768800.0],["2020-09-10",5.135,5.135,4.7316,4.7743,3907200.0],["2020-09-11",4.7988,4.9272,4.5482,4.5787,2671800.0],["2020-09-14",4.5848,4.8722,4.5543,4.8232,2628600.0],["2020-09-15",4.8538,4.9822,4.6826,4.6826,2220600.0],["2020-09-16",4.7438,5.0128,4.6949,4.9211,1501100.0],["2020-09-17",4.8477,4.9822,4.7438,4.7866,1422300.0],["2020-09-18",4.7866,4.8538,4.6765,4.7499,2287000.0],["2020-09-21",4.6643,4.7254,4.5237,4.701,1283100.0],["2020-09-22",4.701,4.8966,4.6521,4.6643,1204100.0],["2020-09-23",4.6949,4.8416,4.4993,4.5054,1447500.0],["2020-09-24",4.5176,4.542,4.2731,4.487,3281400.0],["2020-09-25",4.3587,4.5726,4.3342,4.5054,2004200.0],["2020-09-28",4.5359,4.7499,4.5115,4.7132,2055100.0],["2020-09-29",4.7132,4.97,4.5726,4.9211,2291600.0],["2020-09-30",4.9516,5.1167,4.7927,4.8905,3122700.0],["2020-10-01",4.8905,4.9455,4.7193,4.7621,1045200.0],["2020-10-02",4.5848,4.9516,4.5665,4.8844,654600.0],["2020-10-05",4.8783,5.1228,4.8783,5.1228,897100.0],["2020-10-06",5.1961,5.3184,4.9577,5.0861,1063400.0],["2020-10-07",5.0922,5.1717,5.0372,5.1045,1458400.0],["2020-10-08",5.1717,5.4407,5.0739,5.4101,2053200.0],["2020-10-09",5.4712,5.5018,5.2817,5.4346,786700.0],["2020-10-12",5.4162,5.5079,5.3001,5.4468,1001700.0],["2020-10-13",5.4468,5.4896,5.2573,5.2634,1254500.0],["2020-10-14",5.2634,5.6118,5.2573,5.3551,1120800.0],["2020-10-15",5.2878,5.3612,5.1656,5.3123,706900.0],["2020-10-16",5.3123,5.3551,5.1717,5.1778,1020300.0],["2020-10-19",5.1045,5.3734,5.0922,5.1472,1035800.0],["2020-10-20",5.1839,5.4223,5.1839,5.3429,678900.0],["2020-10-21",5.3918,5.4346,5.2817,5.3429,899200.0],["2020-10-22",5.3429,5.7158,5.3306,5.6974,1850300.0],["2020-10-23",5.6852,5.783,5.5874,5.7341,1317400.0],["2020-10-26",5.6118,5.6974,5.294,5.4651,982500.0],["2020-10-27",5.4346,5.5691,5.3306,5.3551,897500.0],["2020-10-28",5.1839,5.2573,4.9761,5.1228,1323600.0],["2020-10-29",4.9774,5.2758,4.9203,5.2377,1503700.0],["2020-10-30",5.1425,5.225,4.933,5.1742,1085000.0],["2020-11-02",5.206,5.2377,5.0091,5.0218,867800.0],["2020-11-03",5.1234,5.1425,4.8441,4.8441,1757700.0],["2020-11-04",4.9203,5.0472,4.6981,4.9965,1204000.0],["2020-11-05",4.9901,5.3139,4.9647,5.2504,1462900.0],["2020-11-06",5.1996,5.3456,4.9647,4.9774,1340500.0],["2020-11-09",5.4028,5.9615,5.3647,5.771,3002900.0],["2020-11-10",6.2852,7.2185,6.2535,7.0661,5396500.0],["2020-11-11",7.1423,7.2439,6.7043,6.9392,2606900.0],["2020-11-12",6.7677,7.2185,6.6662,6.717,1819800.0],["2020-11-13",7.155,7.2122,6.9138,7.1741,1974200.0],["2020-11-16",7.4598,7.9042,7.3391,7.8026,2996800.0],["2020-11-17",7.682,8.0946,7.6312,8.0565,1448500.0],["2020-11-18",8.1962,8.7993,8.1327,8.2914,3522600.0],["2020-11-19",8.1518,8.7295,8.1264,8.6343,2037900.0],["2020-11-20",8.6025,8.7359,8.52,8.5898,1789700.0],["2020-11-23",8.6025,8.9898,8.6025,8.8755,2489300.0],["2020-11-24",9.0469,9.4469,9.0279,9.193,1528500.0],["2020-11-25",9.0342,9.2374,8.7549,8.9517,2507800.0],["2020-11-27",8.9263,8.9708,8.5327,8.6978,755000.0],["2020-11-30",8.793,8.8057,8.1264,8.1899,2523600.0],["2020-12-01",8.4375,8.5898,8.2787,8.3041,1100600.0],["2020-12-02",8.2026,9.1866,8.2026,8.9771,2226800.0],["2020-12-03",9.2057,9.9993,8.9581,9.9104,3309500.0],["2020-12-04",10.158,10.2913,9.7136,9.9866,3424700.0],["2020-12-07",9.9548,9.9802,9.5929,9.7961,2475500.0],["2020-12-08",9.6818,10.0564,9.6691,9.7517,2446100.0],["2020-12-09",9.8469,10.1516,9.3771,9.612,3121000.0],["2020-12-10",9.612,10.1326,9.5739,10.0881,2159300.0],["2020-12-11",9.9167,10.0437,9.5929,9.7707,1906600.0],["2020-12-14",9.9104,9.9421,8.9327,9.1358,3070800.0],["2020-12-15",9.212,9.5548,8.9517,9.4787,2152700.0],["2020-12-16",9.4787,9.6691,9.1295,9.3453,1770700.0],["2020-12-17",9.6691,9.6691,9.1168,9.212,1310300.0],["2020-12-18",9.1676,9.2818,9.0787,9.1168,3733400.0],["2020-12-21",8.812,9.0089,8.4438,8.6978,1578600.0],["2020-12-22",8.6978,8.9708,8.5835,8.8057,910100.0],["2020-12-23",8.92,9.1295,8.8374,8.9073,807800.0],["2020-12-24",8.6406,8.9327,8.5771,8.8374,819300.0],["2020-12-28",8.8565,8.9835,8.4946,8.6343,1245800.0],["2020-12-29",8.7676,8.793,8.5708,8.7232,1172400.0],["2020-12-30",8.7613,8.92,8.666,8.6914,1163200.0],["2020-12-31",8.6851,8.8882,8.5137,8.7739,1173600.0],["2021-01-04",8.9454,9.1803,8.812,9.0152,2331900.0],["2021-01-05",9.0596,9.6818,9.0596,9.3898,2987600.0],["2021-01-06",9.5866,10.1389,9.4025,10.031,1995000.0],["2021-01-07",10.0437,10.304,9.9421,10.1834,1057000.0],["2021-01-08",10.2786,10.2976,9.6247,9.7961,1392500.0],["2021-01-11",9.4342,9.904,9.3898,9.777,1152000.0],["2021-01-12",10.0627,10.6468,10.031,10.5452,1084100.0],["2021-01-13",10.4945,10.6214,10.4119,10.4754,738100.0],["2021-01-14",10.5579,10.7928,10.5389,10.704,658200.0],["2021-01-15",10.4056,10.5706,10.1516,10.5008,1238500.0],["2021-01-19",10.6278,10.7103,10.3548,10.4818,1424300.0],["2021-01-20",10.7928,10.7928,10.0945,10.2596,1790300.0],["2021-01-21",10.3421,10.3484,9.4469,9.7009,1619400.0],["2021-01-22",9.4533,9.6818,9.3961,9.6564,1183500.0],["2021-01-25",9.5929,9.6374,9.1866,9.5802,1296100.0],["2021-01-26",9.7136,9.9485,9.4025,9.4279,1347700.0],["2021-01-27",9.2691,9.5866,8.9454,8.9708,1810800.0],["2021-01-28",9.0977,9.7263,9.0977,9.6437,1770700.0],["2021-01-29",9.5342,9.9425,9.5018,9.5472,1404400.0],["2021-02-01",9.6509,9.774,9.3981,9.5342,989700.0],["2021-02-02",9.761,10.0203,9.6055,9.936,1085200.0],["2021-02-03",9.936,10.3314,9.936,10.2277,1085700.0],["2021-02-04",10.2147,10.5323,10.1434,10.4157,921100.0],["2021-02-05",10.5388,10.7462,10.3508,10.3703,1070200.0],["2021-02-08",10.474,10.6814,10.3703,10.636,1547100.0],["2021-02-09",10.5712,10.5712,10.3055,10.4999,1062000.0],["2021-02-10",10.5647,10.8434,10.4934,10.7592,1088100.0],["2021-02-11",10.7073,10.986,10.5647,10.9342,831700.0],["2021-02-12",10.8499,11.1157,10.5323,10.7073,2410200.0],["2021-02-16",10.9147,11.0055,10.5842,10.662,1188300.0],["2021-02-17",10.636,10.811,10.312,10.811,1229000.0],["2021-02-18",10.5842,10.7721,10.2796,10.2925,5606200.0],["2021-02-19",10.3508,10.4999,10.1629,10.2342,971800.0],["2021-02-22",10.2083,10.5064,10.1758,10.3703,1786600.0],["2021-02-23",10.2731,10.811,9.5472,10.7851,2519500.0],["2021-02-24",10.5907,11.5434,10.5323,11.5434,2468900.0],["2021-02-25",11.5564,11.5953,10.9277,11.0508,2128800.0],["2021-02-26",10.9407,11.0833,10.3833,10.7786,2966600.0],["2021-03-01",11.3101,12.1203,11.2323,11.8416,4834800.0],["2021-03-02",11.6666,12.0619,11.4008,11.9907,2462500.0],["2021-03-03",12.1203,12.8981,12.0814,12.4962,4432400.0],["2021-03-04",12.5481,13.1768,12.2953,12.8268,2924300.0],["2021-03-05",13.274,13.5462,12.4119,12.9434,2436800.0],["2021-03-08",13.0277,13.2156,12.5092,12.6194,1358300.0],["2021-03-09",12.4768,12.5934,11.9712,12.1008,2485400.0],["2021-03-10",12.2045,13.2027,12.1527,13.0277,4819900.0],["2021-03-11",12.9953,13.2092,12.6712,12.7425,2187100.0],["2021-03-12",12.9693,13.0212,12.6518,12.8981,1481700.0],["2021-03-15",12.8527,12.9888,12.574,12.6518,1384700.0],["2021-03-16",12.4897,12.6194,12.2499,12.3147,1462700.0],["2021-03-17",12.1851,12.5934,12.049,12.4897,1364300.0],["2021-03-18",12.4832,12.4897,11.6342,11.7184,1785800.0],["2021-03-19",11.7703,12.2888,11.6731,11.9518,1731600.0],["2021-03-22",12.0879,12.1008,11.7573,11.8286,587100.0],["2021-03-23",11.3879,11.7573,11.187,11.2129,10609700.0],["2021-03-24",11.3944,11.8416,11.349,11.7055,4152900.0],["2021-03-25",11.4592,11.7703,11.2777,11.6731,1769900.0],["2021-03-26",11.8092,11.9842,11.686,11.8934,2393000.0],["2021-03-29",11.8416,12.0619,11.6147,11.887,836900.0],["2021-03-30",11.699,11.8545,11.6407,11.7379,719000.0],["2021-03-31",11.7962,12.3082,11.7119,12.049,2375500.0],["2021-04-01",12.1721,12.3795,11.7768,12.3666,998800.0],["2021-04-05",12.3795,12.4184,11.8286,12.2758,823700.0],["2021-04-06",12.3082,12.5416,12.1592,12.4897,882700.0],["2021-04-07",12.5805,12.7879,12.561,12.6777,1418200.0],["2021-04-08",12.5092,12.7814,12.3018,12.7555,758700.0],["2021-04-09",12.5027,12.7166,12.036,12.1462,934800.0],["2021-04-12",12.1721,12.2823,11.8934,12.0944,782400.0],["2021-04-13",12.0944,12.3018,11.9647,12.1203,723000.0],["2021-04-14",12.2175,12.574,12.211,12.4249,2156600.0],["2021-04-15",12.4768,12.6388,12.2758,12.6323,641000.0],["2021-04-16",12.6971,12.7166,12.3342,12.4379,909600.0],["2021-04-19",12.5869,12.6323,12.3471,12.3795,595400.0],["2021-04-20",12.4055,12.5221,12.2175,12.4573,1194000.0],["2021-04-21",12.4768,12.6906,12.3795,12.6712,1289900.0],["2021-04-22",12.6582,12.749,12.4119,12.4119,950000.0],["2021-04-23",12.4573,12.7555,12.3342,12.749,1104900.0],["2021-04-26",12.6777,13.0082,12.6388,12.8851,1710400.0],["2021-04-27",12.9305,13.0082,12.6842,12.8138,837500.0],["2021-04-28",12.8138,13.2156,12.8138,13.2027,1106400.0],["2021-04-29",13.2784,13.3903,13.127,13.3837,653200.0],["2021-04-30",13.206,13.4627,12.9163,12.9295,994500.0],["2021-05-03",13.0085,13.1138,12.7583,13.1072,904600.0],["2021-05-04",13.0019,13.2718,12.8176,13.1862,814800.0],["2021-05-05",13.3179,13.805,13.1665,13.4166,1363900.0],["2021-05-06",13.4298,13.759,13.0151,13.7195,1057000.0],["2021-05-07",13.568,13.996,13.5022,13.8511,1296700.0],["2021-05-10",14.0552,14.6148,13.963,14.4107,2892800.0],["2021-05-11",13.5417,14.2527,13.4166,13.9565,1944800.0],["2021-05-12",14.1342,14.3646,13.6997,13.8248,2036900.0],["2021-05-13",13.8248,14.3317,13.6931,14.2922,1275300.0],["2021-05-14",14.4831,14.6411,14.0881,14.3844,2097000.0],["2021-05-17",14.3185,14.516,14.0552,14.2856,1253400.0],["2021-05-18",14.2725,14.4765,14.0355,14.0486,913600.0],["2021-05-19",13.7655,13.884,13.3903,13.5615,1454500.0],["2021-05-20",13.5681,14.0025,13.4693,13.9433,1052600.0],["2021-05-21",13.9433,14.121,13.601,13.6075,993800.0],["2021-05-24",13.6931,13.7787,13.4166,13.647,1518100.0],["2021-05-25",13.6339,13.759,13.285,13.2981,735300.0],["2021-05-26",13.3903,13.9828,13.285,13.8248,1695800.0],["2021-05-27",13.8511,14.0157,13.3508,13.3508,1146000.0],["2021-05-28",13.4166,13.522,13.0216,13.1533,1544000.0],["2021-06-01",13.4298,13.601,13.3113,13.5088,863100.0],["2021-06-02",13.5088,13.8445,13.3442,13.7392,899800.0],["2021-06-03",13.6602,13.9828,13.5812,13.7721,705800.0],["2021-06-04",13.917,13.9499,13.6207,13.8906,745400.0],["2021-06-07",13.8248,14.4107,13.8248,14.279,811600.0],["2021-06-08",14.1276,14.4963,14.0355,14.4897,1050600.0],["2021-06-09",14.5095,14.6806,14.3778,14.5095,931300.0],["2021-06-10",14.6543,14.9571,14.5819,14.9308,664600.0],["2021-06-11",15.0098,15.3389,14.7201,14.7925,756300.0],["2021-06-14",14.8189,15.1809,14.7925,14.9176,1302300.0],["2021-06-15",14.9439,15.1085,14.549,14.9769,969900.0],["2021-06-16",14.8584,15.5957,14.8584,15.3719,1483400.0],["2021-06-17",15.3258,15.5035,14.2988,14.5029,1524600.0],["2021-06-18",14.2856,14.8452,14.0091,14.0355,2267600.0],["2021-06-21",14.2264,14.911,14.1079,14.753,1024900.0],["2021-06-22",14.7859,14.7859,14.4173,14.6214,1188200.0],["2021-06-23",14.8123,14.8123,14.3844,14.3844,855900.0],["2021-06-24",14.4173,14.6345,14.2066,14.5819,841300.0],["2021-06-25",14.4963,14.6016,14.1737,14.5029,939700.0],["2021-06-28",14.4963,14.4963,13.6931,14.0684,1193900.0],["2021-06-29",14.2395,14.2395,13.9104,14.0552,651000.0],["2021-06-30",14.0618,14.3383,14.0025,14.1013,1438000.0],["2021-07-01",14.2856,14.3515,13.7787,14.3251,807400.0],["2021-07-02",14.3449,14.4436,13.9762,14.4436,448000.0],["2021-07-06",14.4173,14.4173,13.9301,14.233,611000.0],["2021-07-07",14.121,14.2988,13.6273,13.7063,993200.0],["2021-07-08",13.3837,13.8906,13.1796,13.5615,973300.0],["2021-07-09",13.8116,14.2461,13.6997,14.1276,818800.0],["2021-07-12",13.8972,14.2922,13.8248,13.996,441600.0],["2021-07-13",13.9367,14.0157,13.6141,13.6273,454500.0],["2021-07-14",13.6602,13.8511,13.2323,13.285,615800.0],["2021-07-15",13.1928,13.3047,12.9097,13.1072,682400.0],["2021-07-16",13.2389,13.2981,12.8571,12.89,978300.0],["2021-07-19",12.4292,12.6069,11.8301,12.1461,1038800.0],["2021-07-20",12.5081,12.9756,12.2777,12.9361,1322000.0],["2021-07-21",13.1665,13.726,12.969,12.969,1607300.0],["2021-07-22",12.9756,13.3245,12.8044,13.0414,689100.0],["2021-07-23",13.206,13.3047,12.8966,13.0546,692100.0],["2021-07-26",13.127,13.726,13.127,13.726,782600.0],["2021-07-27",13.6273,13.6273,12.9953,13.048,699500.0],["2021-07-28",13.0546,13.443,12.8702,13.3442,731000.0],["2021-07-29",13.4907,13.8586,13.2165,13.7248,740600.0],["2021-07-30",13.6245,13.7515,13.3168,13.3703,528600.0],["2021-08-02",13.3904,13.5977,12.8954,12.9021,668700.0],["2021-08-03",12.8419,13.1028,12.7081,12.8152,900500.0],["2021-08-04",12.7483,13.1429,12.5744,12.7817,1376200.0],["2021-08-05",12.9222,13.1763,12.4674,12.5209,927800.0],["2021-08-06",12.6613,12.7683,12.3737,12.3737,830600.0],["2021-08-09",12.1731,12.4941,12.1329,12.4406,829300.0],["2021-08-10",12.4941,12.9489,12.2667,12.7215,1421200.0],["2021-08-11",12.6948,13.076,12.5209,13.0091,513700.0],["2021-08-12",13.1362,13.4238,12.8419,13.3168,502300.0],["2021-08-13",13.377,13.4104,12.969,13.163,913400.0],["2021-08-16",12.9757,13.1563,12.8085,13.0292,1029200.0],["2021-08-17",13.0091,13.3703,12.8218,12.9824,708600.0],["2021-08-18",12.9222,13.0827,12.5543,12.561,958200.0],["2021-08-19",12.1998,12.5075,12.0995,12.2667,1936500.0],["2021-08-20",12.1998,12.6011,12.153,12.5677,899100.0],["2021-08-23",12.8887,12.9958,12.5276,12.6011,887000.0],["2021-08-24",12.7215,12.969,12.6212,12.7349,601400.0],["2021-08-25",12.7349,13.3034,12.7282,13.0426,734100.0],["2021-08-26",12.9155,13.2232,12.6413,12.6413,913900.0],["2021-08-27",12.7416,13.4773,12.7416,13.2967,1096900.0],["2021-08-30",13.3436,13.6245,13.2499,13.27,922500.0],["2021-08-31",13.27,13.6044,13.2031,13.2031,1128700.0],["2021-09-01",13.2365,13.5442,13.1161,13.4104,803800.0],["2021-09-02",13.4439,13.8653,13.4439,13.7515,673400.0],["2021-09-03",13.8117,13.979,13.5509,13.6111,377600.0],["2021-09-07",13.4907,13.7783,13.3369,13.3703,711200.0],["2021-09-08",13.5442,13.698,13.2031,13.2298,1013700.0],["2021-09-09",13.0493,13.5776,13.0426,13.5108,1054500.0],["2021-09-10",13.5776,13.5843,13.076,13.2967,980600.0],["2021-09-13",13.3703,13.6646,13.2566,13.3636,1519300.0],["2021-09-14",13.5108,13.5108,13.1295,13.2499,863600.0],["2021-09-15",13.3971,13.4907,13.2031,13.3369,1037600.0],["2021-09-16",13.3168,13.8385,13.0493,13.8318,1421200.0],["2021-09-17",13.7783,13.9121,13.3569,13.3904,1948400.0],["2021-09-20",13.076,13.183,12.6346,12.8687,1632400.0],["2021-09-21",12.9088,13.0626,12.6346,12.8285,724800.0],["2021-09-22",12.969,13.3302,12.969,13.163,1495200.0],["2021-09-23",13.2098,13.678,13.1763,13.6111,1551700.0],["2021-09-24",13.5776,13.8786,13.5108,13.571,1074700.0],["2021-09-27",13.8117,14.4605,13.8117,14.3401,923400.0],["2021-09-28",14.5341,14.6277,13.9723,13.999,957800.0],["2021-09-29",13.9455,14.1729,13.7984,14.1194,563000.0],["2021-09-30",14.1529,14.3936,13.979,14.0191,998300.0],["2021-10-01",14.086,14.407,13.9856,14.3334,946500.0],["2021-10-04",14.4472,14.9488,14.4472,14.9153,746100.0],["2021-10-05",15.0959,15.1026,14.3468,14.8217,1075500.0],["2021-10-06",14.5742,14.6812,13.9723,14.2866,736100.0],["2021-10-07",14.2465,14.4806,14.1796,14.3,958600.0],["2021-10-08",14.3803,14.7615,14.2599,14.5675,425300.0],["2021-10-11",14.5876,15.0759,14.5876,14.8083,547400.0],["2021-10-12",14.902,15.3768,14.795,15.3434,527100.0],["2021-10-13",15.1561,15.3434,14.8284,15.2096,708500.0],["2021-10-14",15.3501,15.6578,15.1494,15.5641,761500.0],["2021-10-15",15.6979,15.9119,15.5842,15.6377,476500.0],["2021-10-18",15.7113,15.8183,15.2765,15.4906,805300.0],["2021-10-19",15.5508,15.5909,15.3367,15.5106,427000.0],["2021-10-20",15.4237,15.8317,15.1695,15.8116,627400.0],["2021-10-21",15.718,15.7648,15.0424,15.2899,718100.0],["2021-10-22",15.3233,15.417,14.9689,15.2096,538500.0],["2021-10-25",15.417,15.4705,14.9421,15.0959,1160600.0],["2021-10-26",15.1829,15.3769,14.922,15.0424,689000.0],["2021-10-27",14.9354,15.0023,14.5408,14.6879,844100.0],["2021-10-28",14.7481,14.8886,14.5609,14.6411,1135200.0],["2021-10-29",14.6296,14.6635,14.134,14.4259,1272600.0],["2021-11-01",14.521,15.003,14.4938,14.5277,636300.0],["2021-11-02",14.4938,14.8061,14.2426,14.7246,1043500.0],["2021-11-03",14.4802,14.9147,14.4056,14.7721,839800.0],["2021-11-04",15.003,15.003,14.0933,14.5685,921300.0],["2021-11-05",14.711,14.7721,14.4531,14.6771,557100.0],["2021-11-08",14.6975,15.0437,14.6228,14.9283,974600.0],["2021-11-09",14.9147,14.9215,14.5345,14.711,705500.0],["2021-11-10",14.3988,15.2473,14.2834,14.6975,1179400.0],["2021-11-11",14.5956,15.2134,14.5413,15.1998,1192400.0],["2021-11-12",15.227,15.2338,14.8536,15.1319,501600.0],["2021-11-15",15.0641,15.2406,14.7925,14.9962,732600.0],["2021-11-16",15.0369,15.1116,14.8129,14.8536,2066200.0],["2021-11-17",14.8129,14.9554,14.4056,14.6635,757300.0],["2021-11-18",14.6092,14.9351,14.6092,14.7721,854800.0],["2021-11-19",14.5956,14.6635,14.2766,14.3445,1019800.0],["2021-11-22",14.3377,14.487,13.8557,13.8692,988100.0],["2021-11-23",13.9779,14.4802,13.91,14.4191,705700.0],["2021-11-24",14.3309,14.521,14.2698,14.4734,736100.0],["2021-11-26",13.8828,14.2358,13.3805,14.0865,831000.0],["2021-11-29",14.2969,14.392,13.5705,13.5773,1375500.0],["2021-11-30",13.5094,13.5434,12.8645,13.0546,1479200.0],["2021-12-01",13.5095,13.7946,13.0342,13.2107,1140500.0],["2021-12-02",13.0071,13.5366,12.8917,13.3126,770700.0],["2021-12-03",13.523,13.6927,13.2922,13.4483,718300.0],["2021-12-06",13.6249,13.6588,13.2854,13.4891,670700.0],["2021-12-07",13.7538,14.0933,13.5638,13.6384,1457000.0],["2021-12-08",13.6927,14.1272,13.5502,14.0186,907300.0],["2021-12-09",13.8896,14.0797,13.7063,13.7878,1070300.0],["2021-12-10",13.7131,13.9711,13.4619,13.6113,992200.0],["2021-12-13",13.5027,13.5638,13.1361,13.3805,860700.0],["2021-12-14",13.3397,13.6316,13.2107,13.3262,649000.0],["2021-12-15",13.2447,13.7742,12.9799,13.5434,1083600.0],["2021-12-16",13.5638,14.2426,13.5638,13.876,1015000.0],["2021-12-17",13.8421,14.0661,13.4687,13.7742,1929100.0],["2021-12-20",13.5027,13.5502,13.17,13.4348,896000.0],["2021-12-21",13.5977,13.9643,13.4959,13.9575,1576100.0],["2021-12-22",13.9847,14.0593,13.7131,13.9168,1040100.0],["2021-12-23",14.0186,14.134,13.9303,14.134,1247800.0],["2021-12-27",14.0593,14.4123,13.9982,14.3988,435900.0],["2021-12-28",14.392,14.6703,14.3512,14.4259,777400.0],["2021-12-29",14.358,14.4395,14.1068,14.3852,905200.0],["2021-12-30",14.4056,14.6567,14.3852,14.4802,505100.0],["2021-12-31",14.3037,15.1252,14.2969,15.1184,1140900.0],["2022-01-03",15.1252,15.6071,15.0369,15.322,1882100.0],["2022-01-04",15.4782,15.6004,15.2134,15.5528,1120400.0],["2022-01-05",15.7429,15.9602,15.5936,15.6479,942800.0],["2022-01-06",15.9873,16.1774,15.3763,15.7361,571100.0],["2022-01-07",15.7429,15.8855,15.6547,15.7904,305300.0],["2022-01-10",15.9466,15.9941,15.4035,15.6547,775200.0],["2022-01-11",15.7565,15.8447,15.4849,15.7429,1309400.0],["2022-01-12",15.8515,16.4014,15.7293,16.32,1109100.0],["2022-01-13",16.2928,16.4354,15.8312,15.9126,1145100.0],["2022-01-14",15.8787,16.5779,15.8787,16.32,805000.0],["2022-01-18",16.5168,16.6254,16.2046,16.2317,769600.0],["2022-01-19",16.3471,16.4354,15.8991,15.933,713900.0],["2022-01-20",15.9737,16.5304,15.7497,16.1163,502100.0],["2022-01-21",16.0824,16.0824,15.4238,15.709,752800.0],["2022-01-24",15.3899,15.5936,14.7246,15.546,802800.0],["2022-01-25",15.4917,16.1502,15.2202,16.0348,515800.0],["2022-01-26",16.3403,16.8087,15.9398,16.1299,841400.0],["2022-01-27",16.0213,16.4557,15.9669,16.3539,1068700.0],["2022-01-28",16.1798,16.3312,15.7049,16.1385,902800.0],["2022-01-31",15.877,16.6959,15.7324,16.4069,1245300.0],["2022-02-01",16.345,17.1295,16.2211,17.102,999100.0],["2022-02-02",17.0882,17.5837,16.8542,17.57,1292100.0],["2022-02-03",17.4736,17.57,17.0125,17.4874,990300.0],["2022-02-04",17.4117,18.1343,17.4117,18.093,1263700.0],["2022-02-07",18.0379,18.3545,17.7764,18.0586,1414800.0],["2022-02-08",17.9347,18.1343,17.7283,17.8315,1088700.0],["2022-02-09",17.8865,18.3752,17.859,18.1962,1049900.0],["2022-02-10",18.0379,18.6023,17.8246,17.9622,1543600.0],["2022-02-11",18.1756,18.7812,18.0724,18.7674,8372400.0],["2022-02-14",18.7468,18.7606,18.1343,18.3752,1036100.0],["2022-02-15",18.0035,18.3132,17.7833,17.859,829700.0],["2022-02-16",18.0379,18.3683,17.8177,17.8797,1014700.0],["2022-02-17",17.8246,18.0035,17.6044,17.9967,902600.0],["2022-02-18",17.7627,18.0792,17.5768,17.7627,929000.0],["2022-02-22",17.8797,17.9622,16.7097,17.1433,1378800.0],["2022-02-23",17.3291,17.4805,17.0813,17.4254,1118900.0],["2022-02-24",17.2052,17.336,16.2624,16.6959,2185700.0],["2022-02-25",16.8473,17.0745,16.5721,16.8542,2531900.0],["2022-02-28",16.7579,18.0792,16.7579,17.921,2853900.0],["2022-03-01",18.0035,18.1618,17.3842,17.9554,1833900.0],["2022-03-02",18.2238,18.5747,18.0173,18.1756,1187400.0],["2022-03-03",18.0173,18.1549,17.6663,17.9416,1506100.0],["2022-03-04",18.0655,18.0792,17.4117,17.6181,964100.0],["2022-03-07",17.8452,17.9898,16.9299,17.0882,1538200.0],["2022-03-08",17.5768,17.7833,17.0125,17.3222,7031200.0],["2022-03-09",17.0951,17.8177,16.634,16.9575,2686800.0],["2022-03-10",17.4254,17.8452,17.2052,17.3635,2436800.0],["2022-03-11",17.2052,17.391,16.4757,16.5239,2890600.0],["2022-03-14",16.2692,16.283,15.5535,15.9527,2402400.0],["2022-03-15",15.3883,16.0628,15.3126,15.9114,1268900.0],["2022-03-16",16.0421,16.2693,15.76,16.1178,932800.0],["2022-03-17",16.4964,16.6822,16.2073,16.517,1121900.0],["2022-03-18",16.517,16.7441,16.2004,16.5583,4200400.0],["2022-03-21",16.8129,16.923,16.4069,16.9024,855300.0],["2022-03-22",16.9024,17.1777,16.6134,17.157,1215400.0],["2022-03-23",17.3635,17.5218,16.985,17.0469,666600.0],["2022-03-24",17.1226,17.2809,16.9231,17.2809,1463700.0],["2022-03-25",17.2534,17.4392,17.1364,17.2396,683000.0],["2022-03-28",17.0332,17.1364,16.5308,16.8886,663400.0],["2022-03-29",16.7028,17.4736,16.5445,17.453,1545000.0],["2022-03-30",17.5424,17.9347,17.3429,17.4186,635500.0],["2022-03-31",17.3222,17.57,17.0745,17.3566,510200.0],["2022-04-01",17.4392,17.7558,17.0607,17.1777,629300.0],["2022-04-04",17.2259,17.391,16.868,17.3704,1065600.0],["2022-04-05",17.3841,17.4736,16.9368,17.157,803200.0],["2022-04-06",17.0607,17.157,16.7097,16.8749,1178100.0],["2022-04-07",16.985,17.0951,16.517,16.9712,916600.0],["2022-04-08",17.1295,17.1639,16.6959,17.0676,723800.0],["2022-04-11",16.9368,16.9988,16.6478,16.8405,406200.0],["2022-04-12",17.0607,17.57,17.0125,17.5149,928100.0],["2022-04-13",17.6663,18.1343,17.6181,18.0586,1253000.0],["2022-04-14",18.0448,18.2375,17.6594,17.9691,1038000.0],["2022-04-18",18.0655,18.2375,17.6594,17.687,614700.0],["2022-04-19",17.57,18.093,17.5562,17.9829,622600.0],["2022-04-20",18.0861,18.561,17.7833,18.4509,835400.0],["2022-04-21",18.5747,18.6367,17.859,18.0035,955600.0],["2022-04-22",17.9967,18.0724,17.3979,17.4943,832400.0],["2022-04-25",17.1708,17.1708,16.0972,16.9024,1751700.0],["2022-04-26",17.0745,17.1983,16.5652,16.7579,838800.0],["2022-04-27",16.9093,16.923,16.5308,16.7579,720500.0],["2022-04-28",16.9988,17.3016,16.4619,17.1708,1214000.0],["2022-04-29",17.3042,17.4939,16.8478,16.9882,981500.0],["2022-05-02",16.8969,17.1287,16.5036,17.0093,718700.0],["2022-05-03",17.1076,17.5711,17.0374,17.4236,595100.0],["2022-05-04",17.7256,18.2453,17.3815,18.2453,891600.0],["2022-05-05",18.5543,18.5543,17.227,17.6624,1346500.0],["2022-05-06",17.9855,18.0768,17.2551,17.9784,862600.0],["2022-05-09",17.6413,17.6484,16.7213,17.1076,1661900.0],["2022-05-10",17.234,17.5571,16.7916,16.9812,1246500.0],["2022-05-11",17.5922,18.4068,17.0023,17.0233,1699000.0],["2022-05-12",16.9531,17.5922,16.7986,17.3885,1523900.0],["2022-05-13",17.7326,18.3998,17.7326,18.2102,1686700.0],["2022-05-16",18.3296,18.9195,18.2874,18.5192,1149300.0],["2022-05-17",18.9125,18.9406,18.4911,18.6596,1088200.0],["2022-05-18",18.8422,18.9265,18.0065,18.1961,1145000.0],["2022-05-19",17.859,18.3436,17.6975,18.0206,705500.0],["2022-05-20",18.1821,18.3858,17.852,18.2945,1146800.0],["2022-05-23",18.5122,18.6596,18.2383,18.4911,1255700.0],["2022-05-24",18.5051,18.5262,17.9644,18.2734,1234600.0],["2022-05-25",18.3155,18.8633,18.3155,18.8141,1007000.0],["2022-05-26",18.9265,19.4532,18.9125,19.0599,1833400.0],["2022-05-27",19.0459,19.7763,19.0038,19.5024,1742300.0],["2022-05-31",19.685,19.9799,19.0178,19.4181,1456400.0],["2022-06-01",19.6499,20.0291,19.2355,20.015,920300.0],["2022-06-02",19.987,20.4083,19.6639,20.0923,750800.0],["2022-06-03",20.0642,20.317,19.8325,20.1555,769300.0],["2022-06-06",20.1976,20.3943,20.0993,20.2468,691200.0],["2022-06-07",20.0712,20.7033,19.9097,20.7033,776100.0],["2022-06-08",20.7033,20.7173,19.7903,20.0572,693400.0],["2022-06-09",19.9589,20.1204,19.7131,20.001,842800.0],["2022-06-10",19.6639,19.8044,18.7158,19.2425,1426000.0],["2022-06-13",18.5332,18.5964,17.859,18.0627,2032200.0],["2022-06-14",18.1891,18.6737,17.4798,17.5922,2075600.0],["2022-06-15",17.7748,18.168,17.1708,17.2972,2114600.0],["2022-06-16",16.9952,16.9952,16.4545,16.63,2269200.0],["2022-06-17",16.6371,16.918,15.8927,16.307,4399800.0],["2022-06-21",16.7916,17.3394,16.616,16.9812,1463500.0],["2022-06-22",16.3562,16.4123,15.9559,16.1104,1542500.0],["2022-06-23",16.2157,16.3983,15.4151,15.8294,1882700.0],["2022-06-24",16.0893,16.9671,15.8435,16.5388,1485100.0],["2022-06-27",16.6371,17.0233,16.5107,16.7845,1303500.0],["2022-06-28",17.1497,17.6132,16.8056,17.3042,1475400.0],["2022-06-29",17.4939,17.7116,16.7705,16.8407,1449000.0],["2022-06-30",16.4123,17.3183,16.1314,17.0725,1649000.0],["2022-07-01",17.0655,17.3464,16.5528,17.22,717500.0],["2022-07-05",16.9039,16.9531,16.2578,16.7775,1226000.0],["2022-07-06",16.5879,16.8126,15.8084,16.5458,1299300.0],["2022-07-07",16.8899,17.9714,16.8899,17.8239,1556100.0],["2022-07-08",17.859,17.9784,17.5711,17.7045,874400.0],["2022-07-11",17.5219,17.9784,17.3464,17.8661,1038000.0],["2022-07-12",17.543,17.8942,17.3534,17.7748,1606100.0],["2022-07-13",17.5922,17.9644,17.2691,17.2902,1625400.0],["2022-07-14",16.7635,17.3604,16.6792,17.1989,1333500.0],["2022-07-15",17.4939,17.7537,17.3042,17.7326,808200.0],["2022-07-18",18.0346,18.5683,18.0346,18.4841,763100.0],["2022-07-19",18.4911,18.8984,18.4911,18.8071,703900.0],["2022-07-20",18.8141,18.8422,18.477,18.6877,957200.0],["2022-07-21",18.3085,18.5683,18.1329,18.5403,429800.0],["2022-07-22",18.779,18.8773,17.9714,18.2804,577600.0],["2022-07-25",18.5192,18.9827,18.3998,18.9335,819800.0],["2022-07-26",19.1442,19.4532,18.4981,18.6175,799600.0],["2022-07-27",18.9406,19.1864,18.4279,18.9757,806700.0],["2022-07-28",19.074,19.3479,18.6245,19.3338,877200.0],["2022-07-29",19.5413,19.67,19.155,19.1622,1588300.0],["2022-08-01",18.8546,19.3911,18.5113,19.2909,734000.0],["2022-08-02",19.3124,19.6986,19.1407,19.5985,746300.0],["2022-08-03",19.577,19.8131,19.1765,19.5127,938700.0],["2022-08-04",18.5971,19.2838,18.1465,18.3825,1235700.0],["2022-08-05",18.0678,19.0048,18.0606,18.8188,689300.0],["2022-08-08",18.7402,19.2265,18.7259,19.0906,740300.0],["2022-08-09",19.0334,19.4268,18.9977,19.2623,462200.0],["2022-08-10",19.4411,19.7702,19.2337,19.6843,746100.0],["2022-08-11",19.9633,20.4854,19.8059,20.1922,691800.0],["2022-08-12",20.2422,20.3924,20.0849,20.1492,552000.0],["2022-08-15",19.6343,19.8846,19.3982,19.7916,640700.0],["2022-08-16",19.7415,20.3924,19.7415,20.2422,487100.0],["2022-08-17",20.1278,20.1278,19.3911,19.6271,1091400.0],["2022-08-18",19.9347,20.2637,19.763,20.2065,612900.0],["2022-08-19",20.0062,20.2208,19.8488,19.9919,432400.0],["2022-08-22",19.763,19.9061,19.5198,19.856,647100.0],["2022-08-23",20.2065,20.7858,20.0777,20.4139,714800.0],["2022-08-24",20.4497,20.5498,20.0563,20.4497,609700.0],["2022-08-25",20.5999,20.6857,20.2851,20.4425,843000.0],["2022-08-26",20.4568,20.514,19.9061,20.2065,776400.0],["2022-08-29",19.9847,20.7215,19.9061,20.278,1063200.0],["2022-08-30",20.1135,20.2637,19.8703,19.9919,903600.0],["2022-08-31",19.7344,20.3066,19.6199,20.1063,725100.0],["2022-09-01",19.9132,20.1636,19.0763,19.3982,918500.0],["2022-09-02",19.7845,19.7845,19.155,19.3839,693500.0],["2022-09-06",19.6772,19.7701,18.8045,18.8546,747000.0],["2022-09-07",18.5971,19.434,18.3968,19.4268,763000.0],["2022-09-08",19.3553,19.8703,19.2408,19.8703,866500.0],["2022-09-09",20.1206,20.3066,19.8274,20.2279,853400.0],["2022-09-12",20.5069,20.793,20.2923,20.4139,509500.0],["2022-09-13",20.0563,20.3352,19.7415,19.7415,630400.0],["2022-09-14",19.9132,20.4926,19.7129,20.4854,872200.0],["2022-09-15",20.278,20.3567,19.8131,20.0992,759400.0],["2022-09-16",19.9204,20.0133,19.0978,19.4554,1732900.0],["2022-09-19",19.0835,19.6271,19.0334,19.5556,381300.0],["2022-09-20",19.5699,19.5699,19.2265,19.5556,349900.0],["2022-09-21",19.67,19.7916,19.1121,19.1264,484500.0],["2022-09-22",19.2695,19.3839,18.5399,18.5399,727100.0],["2022-09-23",18.0034,18.1179,16.8804,17.1165,2328500.0],["2022-09-26",17.1594,17.2023,16.6229,16.7016,1733300.0],["2022-09-27",16.9377,17.4741,16.7159,16.7732,1350000.0],["2022-09-28",16.8948,18.1679,16.8948,18.1322,1569900.0],["2022-09-29",18.0034,18.0034,17.0879,17.8961,835400.0],["2022-09-30",17.8389,18.5041,17.7531,17.9963,1170400.0],["2022-10-03",18.5256,18.8117,18.4183,18.5184,808000.0],["2022-10-04",18.9977,19.5413,18.8474,19.3982,903800.0],["2022-10-05",19.2623,19.3767,18.6472,19.1407,738500.0],["2022-10-06",18.8761,19.341,18.7974,18.8761,853200.0],["2022-10-07",18.9619,19.0048,18.4684,18.5184,897100.0],["2022-10-10",18.5756,18.8188,17.8389,17.8818,569900.0],["2022-10-11",17.5743,18.6472,17.5743,18.3897,975500.0],["2022-10-12",18.3253,18.7473,18.2395,18.5828,742600.0],["2022-10-13",18.2323,19.3267,18.125,19.0906,1006700.0],["2022-10-14",19.0978,19.1979,18.5828,18.6472,552700.0],["2022-10-17",18.9404,19.0978,18.826,19.0263,409900.0],["2022-10-18",19.2408,19.763,19.0692,19.7129,3153800.0],["2022-10-19",19.4912,19.8345,19.4125,19.7916,1369100.0],["2022-10-20",19.9704,20.1707,19.6128,19.6128,804600.0],["2022-10-21",19.6199,20.1421,19.6199,20.1063,1056400.0],["2022-10-24",20.1063,20.1564,19.4268,19.8417,685000.0],["2022-10-25",19.856,20.185,19.5985,20.1278,660800.0],["2022-10-26",20.2351,20.3781,20.042,20.3424,689200.0],["2022-10-27",20.5713,20.7858,20.3924,20.5069,912100.0],["2022-10-28",20.5142,20.7326,20.3176,20.6816,675600.0],["2022-10-31",20.4632,21.1985,20.4632,20.9,1364000.0],["2022-11-01",21.1912,21.2421,20.4414,20.6015,1337700.0],["2022-11-02",20.536,20.7544,20.0701,20.3322,724400.0],["2022-11-03",19.7644,20.5214,19.5896,20.2812,1176900.0],["2022-11-04",20.6816,20.718,19.6115,19.8735,1004900.0],["2022-11-07",19.9609,20.3176,19.6406,19.9391,876100.0],["2022-11-08",19.9682,20.0774,19.6333,19.8735,942200.0],["2022-11-09",19.8226,19.9099,19.0582,19.2548,775900.0],["2022-11-10",19.6843,20.4632,19.5314,20.4632,685900.0],["2022-11-11",20.7253,20.7981,20.354,20.6598,1070600.0],["2022-11-14",20.5506,21.1402,20.3758,20.3904,731400.0],["2022-11-15",20.5578,20.9582,19.9318,19.9755,808500.0],["2022-11-16",19.7716,20.4122,19.6843,20.3758,696200.0],["2022-11-17",20.0847,20.3103,19.7716,20.0191,656900.0],["2022-11-18",19.8663,20.2739,19.7134,20.1356,601900.0],["2022-11-21",19.9099,20.0046,18.9345,19.8299,1130100.0],["2022-11-22",20.223,20.3394,19.7862,19.9973,727700.0],["2022-11-23",19.6552,19.8663,19.1165,19.2985,1047200.0],["2022-11-25",19.2839,19.859,19.2839,19.6479,637000.0],["2022-11-28",19.2839,19.8153,19.0873,19.6624,917500.0],["2022-11-29",19.6988,20.2303,19.6406,20.2303,1138100.0],["2022-11-30",20.4414,20.6015,20.2448,20.3686,2426700.0],["2022-12-01",20.6962,20.6962,20.1939,20.5142,618800.0],["2022-12-02",20.3176,20.7253,20.3176,20.6598,384500.0],["2022-12-05",20.8636,20.8636,19.8517,20.041,1126800.0],["2022-12-06",19.8808,20.0992,19.0582,19.444,761200.0],["2022-12-07",19.313,19.4732,18.7889,18.8253,1097000.0],["2022-12-08",19.0073,19.0291,18.5632,18.6433,785800.0],["2022-12-09",18.6287,19.2693,18.5705,18.6069,1673100.0],["2022-12-12",18.7234,19.3858,18.6069,19.3057,1156300.0],["2022-12-13",19.6479,19.728,19.2184,19.5605,1005000.0],["2022-12-14",19.6042,19.6042,19.0509,19.313,583200.0],["2022-12-15",19.0873,19.182,18.636,18.9126,1472300.0],["2022-12-16",18.6142,19.1747,18.323,19.1165,2571800.0],["2022-12-19",19.1383,19.2402,18.4904,18.5559,924300.0],["2022-12-20",18.4031,18.6214,18.2283,18.4831,948100.0],["2022-12-21",18.7015,18.7234,18.4613,18.6069,1362400.0],["2022-12-22",18.5268,18.5559,17.8789,18.1919,816300.0],["2022-12-23",18.2065,18.8253,18.141,18.7598,605500.0],["2022-12-27",18.6142,18.8762,18.5268,18.8034,626000.0],["2022-12-28",18.7306,18.7743,18.2356,18.5705,595700.0],["2022-12-29",18.5122,19.2038,18.4176,19.0655,761200.0],["2022-12-30",18.9272,19.5532,18.7088,19.546,1159700.0],["2023-01-03",19.5241,19.5241,18.6069,18.7525,637200.0],["2023-01-04",18.636,18.869,18.4395,18.8471,496400.0],["2023-01-05",18.8835,18.8835,18.5195,18.7015,598700.0],["2023-01-06",18.7015,19.7498,18.7015,19.7425,800900.0],["2023-01-09",20.0992,20.0992,19.546,19.7935,666700.0],["2023-01-10",19.8954,19.9463,19.3567,19.6697,1233600.0],["2023-01-11",19.8808,20.4632,19.859,20.2885,958000.0],["2023-01-12",20.3249,20.7398,20.2011,20.6598,1065300.0],["2023-01-13",20.7107,20.7981,20.4705,20.6161,564500.0],["2023-01-17",20.7326,20.7326,20.3394,20.485,434600.0],["2023-01-18",20.6161,20.6962,19.9682,20.0555,563200.0],["2023-01-19",20.0191,20.3758,19.9609,20.1356,377700.0],["2023-01-20",20.2739,20.3176,20.0774,20.2958,322800.0],["2023-01-23",20.4341,20.718,20.2885,20.6598,615200.0],["2023-01-24",20.7544,20.9655,20.4414,20.5724,598400.0],["2023-01-25",20.5578,20.5797,20.2885,20.3613,671300.0],["2023-01-26",20.7544,20.9582,20.3176,20.6889,753500.0],["2023-01-27",20.7544,20.8854,20.4122,20.5287,2154600.0],["2023-01-30",20.4559,20.6161,20.0847,20.0919,1110200.0],["2023-01-31",20.3811,20.3811,19.914,20.0326,992300.0],["2023-02-01",20.0178,20.2402,19.5507,20.0623,1005900.0],["2023-02-02",20.0178,20.2699,19.7212,19.9288,697800.0],["2023-02-03",19.7583,20.1364,19.7583,19.8473,966200.0],["2023-02-06",19.9437,20.2921,19.7138,20.1883,725900.0],["2023-02-07",20.1957,20.3588,19.9585,20.1957,1222800.0],["2023-02-08",20.2995,20.7295,20.1142,20.7295,1017200.0],["2023-02-09",20.7518,20.7666,20.3885,20.4997,789500.0],["2023-02-10",20.5887,20.9594,20.4552,20.952,1088900.0],["2023-02-13",21.0187,21.2856,20.863,20.9668,733600.0],["2023-02-14",20.6702,21.3078,20.6035,21.1299,631700.0],["2023-02-15",20.8259,21.2782,20.7666,21.1818,844000.0],["2023-02-16",20.8185,21.2782,20.8185,21.0409,667100.0],["2023-02-17",20.7592,20.8408,20.4626,20.648,855600.0],["2023-02-21",20.4626,20.6554,20.04,20.4107,1215900.0],["2023-02-22",20.522,20.7518,20.1587,20.3885,815200.0],["2023-02-23",20.4033,20.5961,19.2986,19.6916,2205800.0],["2023-02-24",19.4988,19.6842,19.2023,19.5952,1369800.0],["2023-02-27",19.6768,19.8918,19.2912,19.4617,1038600.0],["2023-02-28",19.4988,19.914,19.2616,19.2838,2559100.0],["2023-03-01",19.3802,19.699,18.9947,18.9947,1016900.0],["2023-03-02",18.9205,20.0178,18.8983,19.7731,2453300.0],["2023-03-03",19.7064,20.2847,19.7064,20.0252,1373100.0],["2023-03-06",19.9511,20.3366,19.9511,19.9881,797800.0],["2023-03-07",20.0994,20.1883,19.6916,19.7731,771600.0],["2023-03-08",19.7954,19.9585,19.4766,19.7583,1055000.0],["2023-03-09",19.7509,20.0178,19.4617,19.5507,896100.0],["2023-03-10",19.4692,19.7138,19.1726,19.3357,1018900.0],["2023-03-13",18.7797,19.8473,18.6759,19.2616,1586300.0],["2023-03-14",19.4024,19.7509,18.8316,19.0762,1095200.0],["2023-03-15",18.661,18.7722,17.9493,18.1791,1740900.0],["2023-03-16",17.8826,18.8093,17.6379,18.6833,1383500.0],["2023-03-17",18.5498,18.8167,18.0234,18.7648,7192200.0],["2023-03-20",18.8019,19.3654,18.5572,18.7574,1129100.0],["2023-03-21",19.0243,19.5878,19.0243,19.4395,780200.0],["2023-03-22",19.4469,19.4469,18.8686,18.876,553900.0],["2023-03-23",18.9428,19.18,18.3941,18.4386,1009300.0],["2023-03-24",18.3348,18.4534,18.1124,18.3571,1246200.0],["2023-03-27",18.5572,18.7945,18.4757,18.6388,521300.0],["2023-03-28",18.535,18.8835,18.535,18.839,450600.0],["2023-03-29",19.0836,19.3728,19.0392,19.1207,594600.0],["2023-03-30",19.2912,19.6842,19.1948,19.6026,937800.0],["2023-03-31",19.7064,19.7509,19.4766,19.5507,391600.0],["2023-04-03",19.8695,20.2106,19.8695,20.1809,775900.0],["2023-04-04",20.2402,20.2402,19.7212,19.9214,594000.0],["2023-04-05",19.7954,20.218,19.7954,20.218,631500.0],["2023-04-06",20.1438,20.1735,19.8473,19.9511,508700.0],["2023-04-10",19.9511,20.1661,19.4914,19.5359,521300.0],["2023-04-11",19.6619,20.1216,19.6249,19.9881,420900.0],["2023-04-12",20.129,20.2773,20.0178,20.129,243500.0],["2023-04-13",19.9659,20.218,19.8621,20.0326,421000.0],["2023-04-14",19.9956,20.2699,19.8843,20.0178,511100.0],["2023-04-17",20.0549,20.1512,19.6916,19.788,634200.0],["2023-04-18",19.7583,19.8547,19.6174,19.7806,345700.0],["2023-04-19",19.6026,19.8324,19.4321,19.4617,917300.0],["2023-04-20",19.4617,19.788,19.2542,19.5136,828000.0],["2023-04-21",19.9733,19.9733,19.5878,19.7954,701500.0],["2023-04-24",19.8399,20.1364,19.7954,19.9214,591500.0],["2023-04-25",19.9214,20.0178,19.6842,19.7435,615500.0],["2023-04-26",19.8547,20.0178,19.61,19.788,471100.0],["2023-04-27",19.9437,20.2402,19.6768,20.1735,804000.0],["2023-04-28",19.7265,20.3541,19.6346,20.2623,672700.0],["2023-05-01",20.247,20.5149,19.7877,19.8489,635300.0],["2023-05-02",19.826,19.8336,19.0834,19.4279,1245400.0],["2023-05-03",19.2978,19.826,19.2978,19.7418,876400.0],["2023-05-04",19.1983,19.7418,19.0528,19.2748,1057100.0],["2023-05-05",19.6269,19.6882,19.2672,19.5734,730900.0],["2023-05-08",19.6269,19.7265,19.3284,19.5504,698800.0],["2023-05-09",19.3284,19.8489,19.3284,19.7111,336900.0],["2023-05-10",19.7877,19.7877,19.2825,19.6958,712700.0],["2023-05-11",19.5351,19.558,19.3437,19.4892,416900.0],["2023-05-12",19.5734,19.7953,19.4279,19.4432,421300.0],["2023-05-15",19.7571,20.2011,19.4279,19.9408,1602700.0],["2023-05-16",19.9255,20.0326,19.5963,19.6958,727400.0],["2023-05-17",19.826,19.9408,19.3667,19.7418,479900.0],["2023-05-18",19.6576,20.423,19.6576,20.3618,828700.0],["2023-05-19",20.3618,20.7445,20.3618,20.5226,780800.0],["2023-05-22",20.4996,20.7139,20.0709,20.1398,1105700.0],["2023-05-23",20.2393,20.4001,19.8336,19.8642,719600.0],["2023-05-24",20.0786,20.1551,19.6652,19.8872,885700.0],["2023-05-25",19.8642,20.0403,19.6269,19.78,794300.0],["2023-05-26",19.7418,20.1857,19.6729,19.7571,1162200.0],["2023-05-30",19.6652,19.6882,19.2825,19.6576,672300.0],["2023-05-31",19.558,19.803,19.1677,19.3207,1252300.0],["2023-06-01",19.3514,19.6576,19.3131,19.4738,555300.0],["2023-06-02",19.7265,20.1934,19.5963,19.9867,674500.0],["2023-06-05",20.2623,20.4384,19.8413,19.8719,627700.0],["2023-06-06",19.7494,20.3006,19.7494,20.0326,452300.0],["2023-06-07",20.1857,20.9053,20.0633,20.5608,1003800.0],["2023-06-08",20.5455,20.6221,20.201,20.4766,614400.0],["2023-06-09",20.4077,20.5991,20.1475,20.1704,940400.0],["2023-06-12",20.1168,20.4766,19.9638,20.2393,1086600.0],["2023-06-13",20.2393,20.446,19.9561,20.0633,822400.0],["2023-06-14",20.1704,20.446,20.0173,20.3082,1399300.0],["2023-06-15",20.2776,20.7752,20.1398,20.7599,935400.0],["2023-06-16",20.7445,20.8058,20.3618,20.7828,2823400.0],["2023-06-20",20.691,20.7063,20.4077,20.5532,841500.0],["2023-06-21",20.4307,20.5838,20.3082,20.3388,786200.0],["2023-06-22",20.1857,20.2546,19.9102,20.048,883500.0],["2023-06-23",19.9178,20.4077,19.9178,20.2164,2437300.0],["2023-06-26",20.2087,20.2164,19.8872,19.8949,1541400.0],["2023-06-27",20.048,20.1398,19.6958,19.7418,873200.0],["2023-06-28",19.7877,20.1781,19.4968,20.1781,1382600.0],["2023-06-29",20.1781,20.2623,20.048,20.2087,592200.0],["2023-06-30",20.2776,20.5608,20.1398,20.3006,569100.0],["2023-07-03",20.3082,20.6297,20.3082,20.5532,121800.0],["2023-07-05",20.5685,20.6221,20.3159,20.5991,350400.0],["2023-07-06",20.5072,20.5532,20.2087,20.4766,237200.0],["2023-07-07",20.4843,20.7599,20.4384,20.6297,269200.0],["2023-07-10",20.6374,20.8364,20.6297,20.691,609200.0],["2023-07-11",20.7369,20.9206,20.7369,20.7445,568300.0],["2023-07-12",20.7139,20.8364,20.5226,20.6986,1398800.0],["2023-07-13",20.7828,21.2421,20.6297,21.1579,1135900.0],["2023-07-14",20.9512,20.9972,20.691,20.9359,947700.0],["2023-07-17",20.9283,20.9436,20.7139,20.8134,884200.0],["2023-07-18",20.8594,21.2498,20.8594,20.9742,528600.0],["2023-07-19",20.9895,21.1349,20.8441,21.0278,618900.0],["2023-07-20",21.1349,21.3416,20.9512,21.1962,587000.0],["2023-07-21",21.2191,21.3263,21.1196,21.1502,447600.0],["2023-07-24",21.2804,21.9081,21.2804,21.6861,1047500.0],["2023-07-25",21.7473,21.8851,21.4947,21.7014,1114500.0],["2023-07-26",21.6631,21.9999,21.6478,21.7933,888400.0],["2023-07-27",21.8545,21.9004,21.4564,21.51,1141300.0],["2023-07-28",21.4811,22.0279,21.3952,21.9498,942300.0],["2023-07-31",21.9732,22.1763,21.9576,22.0826,634300.0],["2023-08-01",21.9576,22.0279,21.5983,22.0123,814000.0],["2023-08-02",21.942,22.0592,21.3639,21.8092,888000.0],["2023-08-03",21.8092,22.3794,21.653,22.067,856900.0],["2023-08-04",22.106,22.1763,21.6842,21.7389,1126200.0],["2023-08-07",21.7701,22.067,21.7233,21.8404,1159800.0],["2023-08-08",21.8561,22.067,21.403,21.8561,1435600.0],["2023-08-09",20.7859,21.567,20.4422,21.3874,2440600.0],["2023-08-10",21.6452,21.7545,21.3093,21.6608,806300.0],["2023-08-11",21.4186,21.9654,21.403,21.942,1036400.0],["2023-08-14",22.0201,22.0748,21.1999,21.5124,1240600.0],["2023-08-15",21.6998,21.6998,21.114,21.153,1165200.0],["2023-08-16",21.0906,21.2468,20.7547,20.8406,1360100.0],["2023-08-17",20.8953,21.1687,20.8718,21.0515,731400.0],["2023-08-18",20.8796,21.4186,20.864,21.3718,677100.0],["2023-08-21",21.4264,21.5749,21.1843,21.567,574900.0],["2023-08-22",21.6452,21.6452,21.2624,21.3171,403500.0],["2023-08-23",21.3874,21.403,20.9812,21.2312,516200.0],["2023-08-24",21.0906,21.2233,20.7859,20.8172,551200.0],["2023-08-25",20.7937,21.0203,20.6687,20.9187,483200.0],["2023-08-28",20.9187,21.1687,20.7937,20.8562,343700.0],["2023-08-29",20.7781,20.9421,20.6219,20.7,1067500.0],["2023-08-30",20.9187,21.0984,20.8093,20.9734,762900.0],["2023-08-31",21.0359,21.0906,20.7469,20.8484,745000.0],["2023-09-01",20.9656,21.2233,20.9656,21.1687,340900.0],["2023-09-05",21.3171,21.4733,20.9734,20.9734,1023800.0],["2023-09-06",21.1374,21.153,20.2001,20.2157,1501100.0],["2023-09-07",20.2235,20.3954,20.0673,20.2001,1676100.0],["2023-09-08",20.411,20.4578,20.2469,20.3016,1469900.0],["2023-09-11",20.286,20.5203,20.286,20.4032,1532600.0],["2023-09-12",20.6766,20.8093,20.4735,20.4813,4088000.0],["2023-09-13",20.4266,20.5516,20.286,20.325,1175300.0],["2023-09-14",20.5281,20.5906,20.3641,20.5281,1280900.0],["2023-09-15",20.4578,20.5438,20.1923,20.3016,2509800.0],["2023-09-18",20.3641,20.4969,20.0829,20.4188,1761700.0],["2023-09-19",20.4969,20.864,20.3953,20.7781,1709100.0],["2023-09-20",20.7,21.3952,20.7,20.9812,1555900.0],["2023-09-21",21.0906,21.1921,20.7859,20.8015,2175800.0],["2023-09-22",21.0437,21.5436,20.5828,20.8718,10239000.0],["2023-09-25",20.7,21.4577,20.7,21.0593,2602700.0],["2023-09-26",21.0593,21.0593,20.5594,20.5672,1099100.0],["2023-09-27",20.7625,21.114,20.7469,21.0515,1501100.0],["2023-09-28",20.9265,21.3796,20.8953,21.3015,1238800.0],["2023-09-29",21.528,21.528,21.0984,21.2702,1460900.0],["2023-10-02",21.3015,21.3015,20.9109,21.153,1267400.0],["2023-10-03",21.0124,21.1921,20.7078,20.9109,1988700.0],["2023-10-04",20.825,20.825,20.4188,20.7,1225300.0],["2023-10-05",20.6219,21.0203,20.6219,20.9421,766500.0],["2023-10-06",20.9187,21.2233,20.8015,20.95,574300.0],["2023-10-09",21.153,21.567,21.153,21.5358,569400.0],["2023-10-10",21.5514,21.817,21.4889,21.6061,514100.0],["2023-10-11",21.5983,21.6764,21.3718,21.4264,1294800.0],["2023-10-12",21.4264,21.4264,21.114,21.239,951400.0],["2023-10-13",21.3796,21.4889,21.1609,21.4186,1135000.0],["2023-10-16",21.4499,21.6061,21.2702,21.3796,698200.0],["2023-10-17",21.3249,21.5905,21.2624,21.4889,1650200.0],["2023-10-18",21.5358,21.817,21.4967,21.6061,520700.0],["2023-10-19",21.5202,21.9498,21.4967,21.6608,1231900.0],["2023-10-20",21.6217,21.8639,21.4577,21.6295,589600.0],["2023-10-23",21.5358,21.7858,21.4264,21.4733,516300.0],["2023-10-24",21.5436,21.653,21.3796,21.5827,794000.0],["2023-10-25",21.5124,21.8561,21.5124,21.6608,500400.0],["2023-10-26",21.653,21.653,21.2858,21.3483,602100.0],["2023-10-27",21.4811,21.4967,21.0437,21.1296,597800.0],["2023-10-30",21.2702,21.3015,21.0437,21.2468,541200.0],["2023-10-31",21.1869,21.6578,21.1391,21.4104,873100.0],["2023-11-01",21.5381,21.8573,21.2109,21.6737,994200.0],["2023-11-02",22.0967,22.9026,21.8493,22.8548,2755900.0],["2023-11-03",22.9984,23.0383,22.5116,22.9186,1368100.0],["2023-11-06",22.9266,22.9425,22.4318,22.5994,857300.0],["2023-11-07",22.368,22.5834,21.953,22.368,1735600.0],["2023-11-08",22.2722,22.3121,21.7056,21.9051,1401000.0],["2023-11-09",22.0967,22.0967,21.6338,21.7136,1033500.0],["2023-11-10",21.7455,22.1046,21.6977,21.8333,652200.0],["2023-11-13",21.969,22.0967,21.7535,21.945,765600.0],["2023-11-14",22.1445,22.4797,21.9131,22.4318,894900.0],["2023-11-15",22.344,22.751,22.344,22.5356,708700.0],["2023-11-16",22.3999,22.5276,22.0568,22.1685,709400.0],["2023-11-17",22.1366,22.775,22.1366,22.775,975200.0],["2023-11-20",22.775,22.8947,22.6632,22.8388,601300.0],["2023-11-21",22.767,22.9346,22.6872,22.743,556500.0],["2023-11-22",22.5435,22.7191,22.376,22.6952,391000.0],["2023-11-24",22.7271,22.8947,22.6154,22.7031,196900.0],["2023-11-27",22.6154,22.8867,22.5036,22.7989,639200.0],["2023-11-28",22.8468,22.9745,22.6313,22.9745,663900.0],["2023-11-29",23.142,23.2538,22.8308,23.1181,902800.0],["2023-11-30",23.2139,23.7964,23.2139,23.7964,2636800.0],["2023-12-01",23.7246,24.0996,23.5889,23.8363,1132500.0],["2023-12-04",23.7246,23.8842,23.5969,23.8762,502000.0],["2023-12-05",23.7086,23.8044,23.2777,23.3575,824900.0],["2023-12-06",23.2617,23.3575,22.8149,22.8548,789100.0],["2023-12-07",22.9585,23.0782,22.4558,22.5356,686300.0],["2023-12-08",22.5356,22.6393,22.1685,22.2164,1451800.0],["2023-12-11",22.2962,22.3041,21.7854,21.8094,1518600.0],["2023-12-12",21.7455,21.8413,21.554,21.6817,1141700.0],["2023-12-13",21.4343,22.1685,21.3944,22.1046,2152000.0],["2023-12-14",22.4478,22.8867,22.344,22.767,1571600.0],["2023-12-15",22.8069,22.8228,22.2323,22.5435,8189900.0],["2023-12-18",22.7829,23.1261,22.2004,22.36,1555600.0],["2023-12-19",22.4637,22.5834,22.2323,22.3041,816000.0],["2023-12-20",22.376,22.4637,22.1605,22.1605,1437900.0],["2023-12-21",22.2483,22.4079,21.8972,22.1046,837300.0],["2023-12-22",22.1605,22.4637,22.0727,22.1605,493100.0],["2023-12-26",22.2882,22.6154,22.1924,22.4079,384700.0],["2023-12-27",22.4079,22.5834,22.36,22.4478,554300.0],["2023-12-28",22.4797,22.759,22.344,22.743,1338300.0],["2023-12-29",22.743,23.3575,22.5276,23.3495,2404000.0],["2024-01-02",23.4054,23.5091,22.8069,22.9665,1249400.0],["2024-01-03",23.0064,23.0064,22.6473,22.8867,760600.0],["2024-01-04",22.9106,23.0702,22.7271,22.7271,355000.0],["2024-01-05",22.6792,22.9745,22.6553,22.7829,1242000.0],["2024-01-08",22.751,22.8548,22.4238,22.751,1100000.0],["2024-01-09",22.7351,22.7909,22.4957,22.7111,789000.0],["2024-01-10",22.6952,23.0543,22.4797,22.5515,1472500.0],["2024-01-11",22.5515,22.6553,22.2882,22.5515,829300.0],["2024-01-12",22.6952,22.8308,22.3041,22.8228,884100.0],["2024-01-16",22.8308,22.8947,22.4238,22.4238,1044600.0],["2024-01-17",22.1685,22.352,22.0408,22.2004,1471500.0],["2024-01-18",22.2004,22.344,21.9371,22.1206,1403000.0],["2024-01-19",22.0568,22.2403,21.953,22.1685,977500.0],["2024-01-22",22.2483,22.9266,22.2323,22.751,1467200.0],["2024-01-23",22.7111,22.9984,22.6632,22.9186,1054700.0],["2024-01-24",22.9824,23.2139,22.9505,23.1181,840100.0],["2024-01-25",23.2378,23.4293,23.15,23.3336,872700.0],["2024-01-26",23.1341,23.557,23.1181,23.4612,971800.0],["2024-01-29",23.5171,23.8124,23.174,23.7565,1094300.0],["2024-01-30",23.7565,23.9799,23.6687,23.8602,1572800.0],["2024-01-31",23.8074,23.9213,23.3029,23.3761,1730100.0],["2024-02-01",23.5226,23.848,23.3517,23.3598,1456800.0],["2024-02-02",23.2866,23.3354,22.9612,23.1157,786100.0],["2024-02-05",22.8961,23.132,22.7577,22.8798,829900.0],["2024-02-06",22.9774,23.1564,22.652,22.7171,1045300.0],["2024-02-07",22.8554,23.01,22.6927,22.7822,580200.0],["2024-02-08",22.7822,22.953,22.6764,22.7577,1345900.0],["2024-02-09",22.9449,23.0588,22.7822,23.0425,549100.0],["2024-02-12",23.1402,23.4819,23.0913,23.189,1080700.0],["2024-02-13",23.1158,23.2297,22.6927,22.6927,685400.0],["2024-02-14",22.8066,23.132,22.7333,22.831,867500.0],["2024-02-15",22.8391,23.6039,22.8391,23.3842,1307900.0],["2024-02-16",23.4005,23.9782,23.3924,23.7178,1037300.0],["2024-02-20",23.6528,26.2402,23.6528,25.0685,4709000.0],["2024-02-21",24.8081,25.337,24.4176,24.5559,2933800.0],["2024-02-22",26.0367,27.6152,25.7113,27.3386,6396700.0],["2024-02-23",27.2735,28.3882,27.184,27.485,3685600.0],["2024-02-26",27.4606,28.1522,27.4281,27.5664,2516800.0],["2024-02-27",27.6396,28.2417,27.4932,27.6966,2219200.0],["2024-02-28",27.6966,28.5102,26.9724,27.1921,2649300.0],["2024-02-29",27.1433,27.3955,27.0538,27.2165,712200.0],["2024-03-01",27.2816,28.1766,27.2735,27.9325,981800.0],["2024-03-04",28.0302,28.1034,27.5339,27.5827,845900.0],["2024-03-05",27.5827,28.0139,27.5339,27.9325,1014100.0],["2024-03-06",28.1441,28.437,27.9488,28.258,808800.0],["2024-03-07",28.2173,28.3801,27.9407,28.0383,906600.0],["2024-03-08",27.9163,27.9814,27.2654,27.6722,1303700.0],["2024-03-11",27.5745,27.9163,27.1677,27.6559,1004900.0],["2024-03-12",27.7617,27.8675,27.2654,27.6315,1137600.0],["2024-03-13",27.664,27.8105,27.4362,27.6559,902000.0],["2024-03-14",27.7454,27.8105,27.2247,27.2816,1218000.0],["2024-03-15",27.2084,28.1441,27.1921,28.0953,5100600.0],["2024-03-18",28.0139,28.0871,27.6152,27.9976,695100.0],["2024-03-19",27.6234,28.315,27.5827,28.315,769200.0],["2024-03-20",28.1441,28.4289,28.0953,28.3963,655200.0],["2024-03-21",28.437,28.5835,28.0302,28.4614,513600.0],["2024-03-22",28.4289,28.5916,28.1278,28.1685,486000.0],["2024-03-25",28.4777,28.7299,27.957,28.0627,887900.0],["2024-03-26",28.1766,28.3231,27.843,28.258,796100.0],["2024-03-27",28.3556,28.7055,28.2987,28.5916,805500.0],["2024-03-28",28.6404,29.2344,28.5672,28.9252,1002300.0],["2024-04-01",29.0147,29.2425,28.8113,28.9496,665600.0],["2024-04-02",28.9984,29.3808,28.9333,29.2507,524100.0],["2024-04-03",29.4052,29.9341,29.2507,29.3157,1072100.0],["2024-04-04",29.4703,29.6656,29.2344,29.2344,919700.0],["2024-04-05",29.2425,29.3971,28.9984,29.0961,957700.0],["2024-04-08",29.0961,29.4134,28.9659,29.2425,370300.0],["2024-04-09",29.2588,29.389,28.8438,28.8764,1257500.0],["2024-04-10",28.9577,29.1612,28.6404,28.8601,1179300.0],["2024-04-11",29.0635,29.0635,28.5428,28.7787,715400.0],["2024-04-12",28.9659,29.2507,28.079,28.1034,935800.0],["2024-04-15",28.2417,28.2417,27.843,27.8593,960800.0],["2024-04-16",27.8675,27.8756,27.3711,27.7047,1153400.0],["2024-04-17",27.8349,28.3394,27.7454,28.0139,782700.0],["2024-04-18",28.2906,28.4289,28.0871,28.1929,692400.0],["2024-04-19",28.6079,29.2669,28.3231,28.7869,1315500.0],["2024-04-22",28.7381,29.2425,28.6567,29.0554,948000.0],["2024-04-23",28.9577,29.3402,28.9577,28.9659,1365100.0],["2024-04-24",29.1042,29.2913,28.8438,29.2425,763400.0],["2024-04-25",29.0879,29.3239,29.0228,29.1937,586900.0],["2024-04-26",29.2588,29.2913,28.9822,29.1856,702400.0],["2024-04-29",29.3402,29.4297,29.1367,29.2913,1088600.0],["2024-04-30",29.0287,29.1454,28.3949,28.4366,975900.0],["2024-05-01",28.5533,28.9453,28.4616,28.6367,1698900.0],["2024-05-02",28.6784,29.454,28.6784,29.2121,1263500.0],["2024-05-03",29.3956,29.7041,29.1954,29.6291,670900.0],["2024-05-06",29.8709,30.0294,29.4956,29.7208,1349900.0],["2024-05-07",29.8959,29.9209,29.2788,29.7208,1702900.0],["2024-05-08",29.6874,29.8042,29.4039,29.6041,1699000.0],["2024-05-09",30.2295,30.5797,29.8959,30.3963,2191000.0],["2024-05-10",30.438,30.5214,29.8209,30.2128,2543000.0],["2024-05-13",30.5214,31.4053,30.438,30.955,1861600.0],["2024-05-14",31.1802,31.6138,30.8716,31.6055,924100.0],["2024-05-15",31.7139,31.7556,30.98,31.6638,959700.0],["2024-05-16",31.6889,31.9724,31.2302,31.2719,974300.0],["2024-05-17",31.3636,31.7889,30.98,31.7222,855600.0],["2024-05-20",32.1308,32.331,31.8973,32.1725,1909300.0],["2024-05-21",32.2726,32.3393,31.9891,32.1392,1025500.0],["2024-05-22",32.3476,32.3476,31.3303,31.497,1333400.0],["2024-05-23",32.0224,32.1725,31.0801,31.1635,1074900.0],["2024-05-24",31.5721,31.5721,30.88,31.1551,755500.0],["2024-05-28",31.7556,31.8807,31.2219,31.497,1071600.0],["2024-05-29",31.5221,31.6555,30.955,31.0718,562700.0],["2024-05-30",31.0717,31.1968,30.0794,30.3796,1305900.0],["2024-05-31",30.4713,31.2636,30.4463,31.1218,1448900.0],["2024-06-03",31.3303,31.3303,30.4547,30.5464,1022300.0],["2024-06-04",30.5047,30.8633,30.1461,30.8383,607900.0],["2024-06-05",31.0634,31.3553,30.4463,31.2219,504400.0],["2024-06-06",31.1968,31.6138,30.9884,31.5971,346400.0],["2024-06-07",31.6722,32.2309,31.4804,31.889,772100.0],["2024-06-10",32.2392,32.8313,31.8973,32.7813,1053500.0],["2024-06-11",32.9647,33.1065,31.8473,31.8723,946100.0],["2024-06-12",32.1475,32.5811,31.864,32.0391,880300.0],["2024-06-13",32.0224,32.0641,31.7722,31.9724,909200.0],["2024-06-14",31.7806,31.864,31.1051,31.3303,1430800.0],["2024-06-17",31.372,31.5971,31.0634,31.4637,791900.0],["2024-06-18",31.6555,32.1058,31.6472,31.7222,1144600.0],["2024-06-20",32.0308,32.1892,31.5638,32.0224,991000.0],["2024-06-21",32.1058,32.7646,31.9891,32.0641,5374700.0],["2024-06-24",32.2809,32.9564,32.2809,32.8146,912200.0],["2024-06-25",32.8063,33.1816,32.5645,33.0815,523700.0],["2024-06-26",33.1649,33.265,32.6896,32.8563,960100.0],["2024-06-27",32.9397,33.1732,32.8563,32.9314,732800.0],["2024-06-28",33.2399,33.315,32.7729,33.1315,660600.0],["2024-07-01",33.3567,33.9488,33.1732,33.8404,855100.0],["2024-07-02",34.0238,34.1823,33.5735,33.9905,688700.0],["2024-07-03",34.1572,34.6743,34.1072,34.3324,329300.0],["2024-07-05",34.7326,34.7994,34.1906,34.2823,708100.0],["2024-07-08",34.3907,34.7577,34.2823,34.5575,695900.0],["2024-07-09",34.5242,34.5325,33.8404,34.3407,1151800.0],["2024-07-10",34.0071,34.3157,33.9071,34.3157,1203500.0],["2024-07-11",34.1989,34.2657,33.732,33.9321,1318600.0],["2024-07-12",34.3574,34.4574,33.9154,34.1572,529500.0],["2024-07-15",34.4074,35.0245,34.1239,34.816,860200.0],["2024-07-16",34.9411,35.3497,34.816,34.8327,1077500.0],["2024-07-17",34.8411,35.0996,34.5408,34.6326,920500.0],["2024-07-18",34.8411,35.4248,34.6993,35.2497,748200.0],["2024-07-19",35.4248,35.65,34.7743,35.0746,921000.0],["2024-07-22",35.3831,35.65,34.7493,35.6416,954000.0],["2024-07-23",35.6917,35.6917,34.9495,35.0829,659200.0],["2024-07-24",35.1413,35.1413,33.857,34.0322,1604900.0],["2024-07-25",34.1072,34.1072,33.3233,33.3233,800800.0],["2024-07-26",33.3233,33.8404,32.8897,33.1982,1292900.0],["2024-07-29",33.5652,33.7736,32.7813,33.6652,937700.0],["2024-07-30",33.9654,34.0155,33.5151,33.9404,939500.0],["2024-07-31",34.4324,34.6659,34.0488,34.1239,1023200.0],["2024-08-01",34.3412,34.4008,33.1567,33.6936,1180400.0],["2024-08-02",33.3612,33.4805,31.9637,33.063,1274400.0],["2024-08-05",31.6314,32.5773,31.3246,32.083,1077900.0],["2024-08-06",32.3727,33.5061,32.279,33.1737,1433900.0],["2024-08-07",33.7532,34.2645,33.2419,33.2931,2034400.0],["2024-08-08",33.1908,34.1452,32.654,33.668,3814400.0],["2024-08-09",33.9066,34.3156,33.2334,33.7276,1640300.0],["2024-08-12",33.7873,34.1963,32.083,32.3216,1624400.0],["2024-08-13",30.9752,31.5206,30.873,31.1797,10737100.0],["2024-08-14",31.3502,32.2279,31.0775,32.1768,3894500.0],["2024-08-15",32.4324,32.9266,32.1853,32.6113,1929300.0],["2024-08-16",32.475,33.276,32.475,33.2334,1509300.0],["2024-08-19",33.3186,33.3186,32.8925,33.1567,1779000.0],["2024-08-20",33.1738,33.2164,32.0489,32.0489,1251300.0],["2024-08-21",32.1086,32.5261,31.8615,32.2194,929400.0],["2024-08-22",32.3387,32.6539,32.2961,32.5261,644900.0],["2024-08-23",32.5261,32.9181,32.3472,32.6539,872700.0],["2024-08-26",32.8499,33.2078,32.5517,32.8585,1172000.0],["2024-08-27",32.7818,32.8073,32.2194,32.3557,831500.0],["2024-08-28",32.2279,32.3813,31.6655,31.9041,1510600.0],["2024-08-29",32.1171,32.458,31.9211,32.4324,878500.0],["2024-08-30",32.5091,32.884,32.2364,32.8755,539900.0],["2024-09-03",32.7647,32.7647,31.8274,32.3557,962200.0],["2024-09-04",32.2961,32.6369,32.0234,32.066,698400.0],["2024-09-05",32.1682,32.4239,32.0574,32.2364,834700.0],["2024-09-06",32.2364,32.3813,31.8189,32.1768,1042800.0],["2024-09-09",32.1682,32.4665,31.9296,32.0745,1973500.0],["2024-09-10",32.0745,32.5006,31.9126,32.3727,1054900.0],["2024-09-11",32.4409,32.8585,32.2364,32.6369,507000.0],["2024-09-12",32.7903,33.276,32.7733,33.1141,624400.0],["2024-09-13",33.1908,33.7362,33.0715,33.7191,1101100.0],["2024-09-16",33.6424,33.9833,33.489,33.9066,886600.0],["2024-09-17",34.06,34.3497,33.8555,34.1282,936400.0],["2024-09-18",34.1281,34.3071,33.7447,33.7703,755900.0],["2024-09-19",34.2134,34.2134,33.0459,33.2334,1725600.0],["2024-09-20",33.063,33.2334,32.458,33.0204,1840200.0],["2024-09-23",32.9778,33.6169,32.8925,33.3953,573500.0],["2024-09-24",33.5743,33.6254,33.0204,33.2505,578600.0],["2024-09-25",33.1056,33.3101,32.9266,33.2078,598900.0],["2024-09-26",33.08,33.0971,32.2961,32.3301,910500.0],["2024-09-27",32.4835,32.6284,32.296,32.5687,484100.0],["2024-09-30",32.6199,32.7903,32.279,32.6028,728800.0],["2024-10-01",32.5943,32.9437,32.458,32.8159,934000.0],["2024-10-02",33.063,33.3016,32.688,32.7818,924700.0],["2024-10-03",32.9437,33.2845,32.492,33.0204,653300.0],["2024-10-04",33.3186,33.685,33.1567,33.3186,559500.0],["2024-10-07",33.5231,33.9833,33.4379,33.9577,888500.0],["2024-10-08",33.8469,33.9662,33.2419,33.3357,643100.0],["2024-10-09",33.3442,33.651,33.0971,33.6424,499600.0],["2024-10-10",33.7447,33.864,33.4976,33.5913,459300.0],["2024-10-11",33.6936,33.9066,33.5913,33.9066,467500.0],["2024-10-14",33.8299,33.9492,33.5402,33.6083,1305200.0],["2024-10-15",33.5316,33.5402,32.9863,33.063,1081100.0],["2024-10-16",33.2419,33.8214,33.1141,33.5402,763400.0],["2024-10-17",33.7362,33.7788,32.7136,32.8159,924200.0],["2024-10-18",32.9692,33.0459,32.6539,32.9948,867400.0],["2024-10-21",33.1226,33.2334,32.4835,32.6539,1542700.0],["2024-10-22",32.7306,32.8159,32.5006,32.6454,708900.0],["2024-10-23",32.6795,32.8585,32.492,32.671,651700.0],["2024-10-24",32.7988,33.0544,32.5687,32.9181,765500.0],["2024-10-25",32.7477,33.1397,32.7477,32.7477,1082600.0],["2024-10-28",32.7221,32.867,32.2279,32.3642,844200.0],["2024-10-29",32.475,32.5517,31.6996,31.8615,2460900.0],["2024-10-30",31.9041,32.1767,31.7166,31.9467,1557700.0],["2024-10-31",32.1171,32.5176,31.9893,32.1512,1571300.0],["2024-11-01",32.1119,32.3387,31.9811,32.0072,769800.0],["2024-11-04",31.9985,32.2864,31.8502,32.1119,1016400.0],["2024-11-05",32.1119,32.932,32.1119,32.932,812700.0],["2024-11-06",33.3071,33.7433,32.8883,33.6124,1519100.0],["2024-11-07",32.7139,33.0017,31.8415,32.5394,3375900.0],["2024-11-08",32.426,32.8011,31.2134,31.4751,3385300.0],["2024-11-11",31.4925,31.5798,30.8819,31.1436,2740100.0],["2024-11-12",31.2919,31.606,31.0302,31.5798,1278500.0],["2024-11-13",31.667,32.426,31.6234,32.077,1421600.0],["2024-11-14",32.3387,33.0192,31.9375,32.9581,1551700.0],["2024-11-15",32.932,34.1358,32.7924,33.3245,2520800.0],["2024-11-18",33.6124,33.6909,32.3387,33.1762,1922400.0],["2024-11-19",32.993,33.1675,32.6964,32.9756,904800.0],["2024-11-20",32.9843,33.0192,32.3911,32.6615,1033400.0],["2024-11-21",32.6702,33.2635,32.5045,33.089,1277700.0],["2024-11-22",33.3158,34.1358,33.1239,33.909,1570100.0],["2024-11-25",34.1707,34.1969,33.2024,33.4292,902800.0],["2024-11-26",33.5862,34.1097,33.5164,33.7956,1133300.0],["2024-11-27",34.1271,34.9733,33.9788,34.572,1147700.0],["2024-11-29",34.6767,36.0202,34.5807,35.5142,1706600.0],["2024-12-02",35.7933,35.837,34.3801,34.7378,1284400.0],["2024-12-03",34.9035,35.2961,34.7029,35.2088,889500.0],["2024-12-04",35.2699,35.2699,34.668,34.9122,796800.0],["2024-12-05",34.9733,35.741,34.8948,35.2001,582300.0],["2024-12-06",35.2263,35.5491,34.8424,35.1042,1029700.0],["2024-12-09",35.4967,36.0114,34.5371,34.5371,1375800.0],["2024-12-10",34.5371,34.7465,32.932,33.7956,2618100.0],["2024-12-11",34.162,34.511,33.6996,33.8741,864700.0],["2024-12-12",34.0835,34.8686,34.0224,34.8512,909300.0],["2024-12-13",35.1042,35.1042,34.3539,34.6854,911700.0],["2024-12-16",34.5546,34.9471,34.066,34.1882,949200.0],["2024-12-17",34.0224,34.668,33.6735,34.2143,1656300.0],["2024-12-18",34.4586,34.6331,32.7575,33.3594,1322700.0],["2024-12-19",34.0137,34.1707,33.2373,33.2809,1374000.0],["2024-12-20",33.6124,34.3452,33.3245,33.4641,2810700.0],["2024-12-23",33.9265,34.1969,33.1937,34.0835,831500.0],["2024-12-24",34.4586,34.7116,33.9614,34.7116,366500.0],["2024-12-26",34.6854,34.9646,33.9875,34.0399,667900.0],["2024-12-27",34.0486,34.1794,33.4554,34.1358,609400.0],["2024-12-30",34.2231,34.3888,33.6386,33.8916,798900.0],["2024-12-31",33.8654,34.0748,33.499,33.5252,932600.0],["2025-01-02",33.752,34.319,33.5252,34.2492,1206800.0],["2025-01-03",34.4063,34.9646,34.1707,34.2318,1103800.0],["2025-01-06",34.4586,34.8773,34.3888,34.5895,1086000.0],["2025-01-07",34.7639,34.9297,34.3452,34.4324,709000.0],["2025-01-08",34.4586,34.9733,34.3888,34.9733,808800.0],["2025-01-10",34.8948,35.4618,34.162,34.6331,944200.0],["2025-01-13",34.6331,35.1216,34.6331,34.8599,1216400.0],["2025-01-14",34.8599,35.7759,34.8163,35.6189,864100.0],["2025-01-15",35.9853,36.3516,35.7148,35.9329,1215600.0],["2025-01-16",35.8806,36.3255,35.1739,35.5055,1861800.0],["2025-01-17",35.4793,36.4476,35.3571,36.2121,1149300.0],["2025-01-21",36.5,37.5119,36.4651,37.4159,1344400.0],["2025-01-22",37.5119,37.7998,36.6221,36.6221,1063000.0],["2025-01-23",36.8925,37.2676,36.4302,37.0146,938200.0],["2025-01-24",37.163,37.5555,36.8489,36.9449,807200.0],["2025-01-27",36.9274,36.971,35.4357,35.9155,1337600.0],["2025-01-28",36.1248,36.5174,35.7148,36.5087,1133600.0],["2025-01-29",36.6221,36.971,36.1336,36.4651,1270100.0],["2025-01-30",36.4651,37.6079,36.0638,37.3985,5629200.0],["2025-01-31",37.224,37.224,35.5491,35.898,2593400.0],["2025-02-03",35.3944,36.5175,35.2072,36.1877,1167700.0],["2025-02-04",36.1877,36.4997,35.7064,36.366,1236900.0],["2025-02-05",36.366,36.9453,36.3392,36.7671,1292100.0],["2025-02-06",36.9008,36.9008,35.644,36.0451,1199800.0],["2025-02-07",35.9649,36.3214,35.5816,35.9916,713900.0],["2025-02-10",36.4373,36.5442,36.054,36.161,1229800.0],["2025-02-11",36.0897,36.152,35.5459,35.7064,1113600.0],["2025-02-12",35.5459,35.849,35.234,35.537,678100.0],["2025-02-13",35.6529,36.1075,35.6083,36.0986,1854500.0],["2025-02-14",36.366,36.4551,35.9203,36.1699,1068000.0],["2025-02-18",36.4462,37.2395,36.3036,37.0968,1621000.0],["2025-02-19",36.9899,37.1592,36.4818,36.8651,969600.0],["2025-02-20",36.9008,37.1503,36.3392,37.1058,930000.0],["2025-02-21",37.1503,37.1503,36.1966,36.6601,887800.0],["2025-02-24",36.6334,36.6779,35.5192,36.0986,1269700.0],["2025-02-25",36.1075,36.2323,35.2785,35.7331,1105400.0],["2025-02-26",35.8936,36.2412,35.5103,36.0451,1005700.0],["2025-02-27",36.4462,36.6155,35.2072,35.6083,2131900.0],["2025-02-28",35.7153,36.1699,35.3409,36.1699,2262800.0],["2025-03-03",36.1788,36.4997,34.8061,35.1805,2320400.0],["2025-03-04",34.9755,35.1538,34.4051,34.5031,1810300.0],["2025-03-05",34.6279,34.7348,33.79,34.1822,2624600.0],["2025-03-06",34.2803,34.5031,33.4335,33.7544,1546200.0],["2025-03-07",33.8703,35.0111,33.8703,34.6903,1772200.0],["2025-03-10",34.5922,36.4997,34.5922,36.0896,1947600.0],["2025-03-11",36.0094,36.7403,35.742,36.1342,2053200.0],["2025-03-12",36.4551,36.5175,35.7509,36.0005,1065400.0],["2025-03-13",35.9559,36.259,35.2518,35.2785,865100.0],["2025-03-14",35.644,36.6958,35.4122,36.5531,988900.0],["2025-03-17",36.571,37.7029,36.5531,37.2216,902900.0],["2025-03-18",37.2216,37.6584,36.9631,37.0612,650300.0],["2025-03-19",37.2929,37.4088,36.9008,37.2929,978200.0],["2025-03-20",37.1949,37.391,36.9453,37.3018,557200.0],["2025-03-21",36.9899,37.2751,36.6244,36.7849,1699700.0],["2025-03-24",36.7849,37.4712,36.7671,36.874,744800.0],["2025-03-25",36.9988,37.1771,36.6066,36.7136,552700.0],["2025-03-26",36.7314,37.3286,36.6423,36.8562,761500.0],["2025-03-27",36.7136,36.9631,36.4462,36.5888,543100.0],["2025-03-28",36.7225,37.0077,36.152,36.9632,1166900.0],["2025-03-31",36.5531,37.0434,36.3036,36.5086,757600.0],["2025-04-01",36.6512,36.8651,36.161,36.571,774800.0],["2025-04-02",36.5264,37.2038,36.357,37.0879,495800.0],["2025-04-03",36.2768,36.5442,35.7599,35.8312,605700.0],["2025-04-04",34.5209,34.5744,32.1678,32.9789,2171900.0],["2025-04-07",31.6865,33.4692,30.51,31.5796,2680700.0],["2025-04-08",32.8185,33.4602,30.6704,31.1874,1954200.0],["2025-04-09",30.5724,32.9344,29.9484,32.5422,2299300.0],["2025-04-10",31.9272,32.4263,31.0804,31.9896,1558700.0],["2025-04-11",32.1857,32.667,31.2587,32.667,817900.0],["2025-04-14",33.6118,33.6742,32.9076,33.5405,944700.0],["2025-04-15",33.5405,34.4764,33.5405,34.3427,996300.0],["2025-04-16",34.4318,34.5566,33.2285,33.3265,1149700.0],["2025-04-17",33.4603,34.2892,33.4246,33.9861,765900.0],["2025-04-21",34.0664,34.0664,32.8096,32.8898,1098900.0],["2025-04-22",33.6385,34.0842,33.4246,33.9326,1064300.0],["2025-04-23",34.4407,34.6724,33.5316,33.7811,1292300.0],["2025-04-24",34.1109,34.9577,33.6831,34.9131,1083200.0],["2025-04-25",34.8775,34.8953,34.0753,34.6011,719900.0],["2025-04-28",34.6724,34.824,34.307,34.717,1100000.0],["2025-04-29",34.7883,34.922,34.0663,34.102,624600.0],["2025-04-30",34.0307,34.0485,33.0591,33.5137,1665200.0],["2025-05-01",33.5137,34.004,33.1215,33.2374,1270100.0],["2025-05-02",33.7034,33.7308,33.0181,33.1917,1721800.0],["2025-05-05",32.9816,33.1552,32.3878,32.7715,1344700.0],["2025-05-06",32.8811,33.2466,32.205,32.5705,1372700.0],["2025-05-07",32.5613,33.0638,32.4426,32.8446,1148700.0],["2025-05-08",33.1461,34.0688,33.1095,33.4567,1863200.0],["2025-05-09",33.7034,34.3338,33.5206,33.9044,1187200.0],["2025-05-12",35.0738,35.2748,34.352,34.9276,1486200.0],["2025-05-13",35.156,36.097,34.9276,35.9691,1051300.0],["2025-05-14",35.8778,36.5264,35.5854,36.4168,915300.0],["2025-05-15",36.4168,36.4534,35.7225,36.1336,833100.0],["2025-05-16",36.2798,36.5447,35.7956,36.2158,725400.0],["2025-05-19",35.7407,35.9143,35.3661,35.8595,780900.0],["2025-05-20",36.0605,36.0605,35.6402,35.759,413100.0],["2025-05-21",35.7407,36.0879,35.1012,35.1652,681200.0],["2025-05-22",34.9459,35.5123,34.6261,35.3479,741600.0],["2025-05-23",35.3022,35.7225,35.1834,35.5763,867100.0],["2025-05-27",35.9052,35.9052,35.5397,35.7042,668000.0],["2025-05-28",35.8595,35.8595,35.0281,35.0464,730100.0],["2025-05-29",35.1651,35.1651,33.95,34.0871,1692400.0],["2025-05-30",34.3246,34.4982,33.9135,34.1693,1595600.0],["2025-06-02",34.3703,34.7083,33.9866,34.4434,951400.0],["2025-06-03",34.5987,34.9093,34.3977,34.7632,1038700.0],["2025-06-04",35.0738,35.1652,34.2607,34.3612,769700.0],["2025-06-05",34.4068,34.6261,34.215,34.4251,850700.0],["2025-06-06",34.5987,34.9916,34.5987,34.8819,509400.0],["2025-06-09",35.1469,35.1469,34.0871,34.1145,1242800.0],["2025-06-10",34.5622,34.9093,34.4799,34.6901,910100.0],["2025-06-11",35.0921,35.3844,34.7175,35.2748,958200.0],["2025-06-12",35.421,35.421,34.9093,35.3844,684600.0],["2025-06-13",35.622,35.8686,35.2291,35.4758,820800.0],["2025-06-16",35.5854,35.896,34.8637,35.1377,849800.0],["2025-06-17",35.1652,35.5123,34.9642,35.1012,931600.0],["2025-06-18",35.1012,35.2748,34.6261,34.818,924500.0],["2025-06-20",34.818,35.3022,34.818,35.22,653700.0],["2025-06-23",35.5306,35.6037,34.9733,35.3479,1019000.0],["2025-06-24",35.3205,35.421,34.7449,34.8637,1599900.0],["2025-06-25",34.9733,35.0829,34.3155,34.4434,1221500.0],["2025-06-26",34.4343,35.0647,34.2241,35.0647,1136400.0],["2025-06-27",35.0647,35.4758,34.8088,35.2291,897800.0],["2025-06-30",35.22,35.4666,34.8819,35.357,1029700.0],["2025-07-01",35.4758,35.4758,34.818,35.2474,1511700.0],["2025-07-02",35.2382,35.8412,35.0372,35.7133,869200.0],["2025-07-03",35.7499,35.7955,35.2017,35.5763,609400.0],["2025-07-07",35.6311,35.6859,35.0647,35.421,591700.0],["2025-07-08",35.5763,36.0514,35.2839,35.9509,827800.0],["2025-07-09",36.024,36.1519,35.622,35.8778,645400.0],["2025-07-10",35.6494,35.8686,35.4484,35.8504,593800.0],["2025-07-11",35.8504,36.298,35.7042,36.0605,712700.0],["2025-07-14",36.1153,36.6726,35.96,36.6726,689400.0],["2025-07-15",36.5447,36.9741,35.9965,36.6269,610200.0],["2025-07-16",36.7548,36.9102,36.3529,36.7457,1236100.0],["2025-07-17",36.7457,37.1934,36.5721,37.0838,681700.0],["2025-07-18",37.303,37.7233,36.7823,36.9741,1046100.0],["2025-07-21",37.0381,37.102,35.8686,35.9874,1267600.0],["2025-07-22",36.0422,36.4442,35.9143,36.0788,857100.0],["2025-07-23",36.3803,36.5904,36.0879,36.5538,501200.0],["2025-07-24",36.563,37.3213,36.4442,37.1386,803800.0],["2025-07-25",37.2391,37.5314,37.0837,37.2391,552500.0],["2025-07-28",37.6776,37.6867,37.0563,37.367,690600.0],["2025-07-29",37.8146,37.8146,37.1568,37.6228,1068500.0],["2025-07-30",37.5497,37.6502,36.7,36.9924,1254100.0],["2025-07-31",36.9102,37.504,36.901,37.2117,1363300.0],["2025-08-01",37.0061,37.1276,36.5482,36.8005,940200.0],["2025-08-04",36.9033,37.4546,36.8005,37.4172,798200.0],["2025-08-05",37.2117,37.52,36.4547,37.1743,764000.0],["2025-08-06",37.3612,38.0153,37.2958,37.6883,1172700.0],["2025-08-07",37.1089,37.6883,35.7632,35.9221,4278900.0],["2025-08-08",35.9781,36.3893,35.4828,35.6043,2640400.0],["2025-08-11",35.9034,35.9407,35.0436,35.0436,2074500.0],["2025-08-12",35.324,35.9875,35.0717,35.6604,1701900.0],["2025-08-13",35.7258,36.3986,35.5296,36.1557,1647600.0],["2025-08-14",36.3145,36.3893,35.866,36.1089,1017200.0],["2025-08-15",35.9781,36.408,35.7819,35.9314,1428600.0],["2025-08-18",35.9781,36.1463,35.5202,35.651,1295400.0],["2025-08-19",35.5109,35.8566,35.4174,35.7445,1543500.0],["2025-08-20",35.894,35.9501,35.4174,35.5576,1313500.0],["2025-08-21",35.651,35.9688,35.4641,35.7071,1093500.0],["2025-08-22",35.8193,36.3239,35.8193,36.0155,892600.0],["2025-08-25",36.0155,36.0903,35.7165,35.8566,690200.0],["2025-08-26",35.8099,35.9781,35.2772,35.7445,1762900.0],["2025-08-27",35.5109,36.0342,35.4548,35.8473,1059900.0],["2025-08-28",35.9034,36.1837,35.7165,36.0622,714400.0],["2025-08-29",36.2117,36.8005,36.0716,36.6416,1275000.0],["2025-09-02",36.6229,36.6229,36.0716,36.3519,913800.0],["2025-09-03",36.3239,36.4267,35.6791,35.7819,948500.0],["2025-09-04",35.8099,36.1183,35.6604,35.9501,847900.0],["2025-09-05",35.8193,35.9781,35.3053,35.5483,1735000.0],["2025-09-08",35.6137,35.7165,35.3614,35.4548,983400.0],["2025-09-09",35.4174,36.0622,35.4174,35.5856,1007300.0],["2025-09-10",35.5856,36.2117,35.5483,35.7725,848200.0],["2025-09-11",35.9875,35.9875,35.5483,35.8566,1223700.0],["2025-09-12",36.0435,36.2398,35.8379,35.8379,963100.0],["2025-09-15",35.9314,36.1557,35.5389,35.5483,1152200.0],["2025-09-16",35.7445,35.9407,35.5483,35.7819,945300.0],["2025-09-17",35.8006,36.137,35.6884,35.8006,1279400.0],["2025-09-18",35.9688,36.1557,35.7632,35.9968,771200.0],["2025-09-19",35.8473,35.9875,35.5296,35.8566,2234000.0],["2025-09-22",35.8566,35.9314,35.6043,35.8006,1389600.0],["2025-09-23",35.8847,36.0996,35.7912,36.0155,952500.0],["2025-09-24",36.0435,36.679,36.0155,36.6323,1144100.0],["2025-09-25",36.7164,36.7911,36.3613,36.7818,1313100.0],["2025-09-26",36.8005,37.3331,36.8005,36.8379,1596000.0],["2025-09-29",37.0528,37.0902,35.7445,35.9221,1828200.0],["2025-09-30",35.8473,36.8005,35.7445,36.7164,2739800.0],["2025-10-01",36.6883,37.1369,36.6042,36.707,2024200.0],["2025-10-02",37.1369,37.1369,36.3239,36.3613,1396400.0],["2025-10-03",36.4641,36.6136,35.9968,36.0809,2241700.0],["2025-10-06",36.2211,36.2865,35.4455,35.4828,2388700.0],["2025-10-07",35.6417,36.0903,35.5202,36.0716,1511600.0],["2025-10-08",36.2491,36.8192,36.109,36.6416,1752200.0],["2025-10-09",36.4454,36.6977,35.8006,35.8006,2499000.0],["2025-10-10",35.7071,36.0062,34.8007,34.8193,2231600.0],["2025-10-13",35.1371,35.2492,34.7446,35.1838,1728500.0],["2025-10-14",34.8941,35.2492,34.6979,34.8941,4336400.0],["2025-10-15",34.9408,35.623,34.9408,35.2492,1921700.0],["2025-10-16",35.324,35.5296,34.9689,35.1651,1599600.0],["2025-10-17",35.1838,35.352,34.9221,35.2679,1234200.0],["2025-10-20",35.4361,35.6137,35.324,35.5856,2191600.0],["2025-10-21",35.6137,35.6417,35.0249,35.1371,3537800.0],["2025-10-22",35.1838,35.9221,34.9969,35.8473,2428600.0],["2025-10-23",36.2117,36.5014,35.8753,36.3986,2046200.0],["2025-10-24",36.3519,36.5388,35.7912,35.8286,1167800.0],["2025-10-27",36.0996,36.2772,35.9781,36.1183,1067300.0],["2025-10-28",36.2304,36.3706,35.7165,36.2398,1070000.0],["2025-10-29",36.165,36.3426,35.7165,35.7725,1651000.0],["2025-10-30",35.894,36.0903,35.6791,35.9594,1246400.0],["2025-10-31",35.9211,36.0934,35.6244,35.8637,1389900.0],["2025-11-03",35.7871,35.9594,35.3182,35.8446,1406300.0],["2025-11-04",35.6149,36.0264,35.5096,35.7393,1280700.0],["2025-11-05",35.4234,36.8687,35.4234,36.6103,1710800.0],["2025-11-06",36.907,36.907,36.2753,36.8687,904800.0],["2025-11-07",36.1796,37.7588,36.1317,37.3186,2662600.0],["2025-11-10",37.5291,37.7971,37.1271,37.4908,2044500.0],["2025-11-11",37.3377,37.9503,37.3186,37.9503,1585500.0],["2025-11-12",37.8545,38.0364,37.0506,37.242,2429300.0],["2025-11-13",37.1846,37.4334,36.7921,36.9357,1290300.0],["2025-11-14",37.309,37.51,36.8591,37.0314,2913100.0],["2025-11-17",37.0793,37.7014,37.0793,37.3281,1431400.0],["2025-11-18",37.1654,37.6727,37.1463,37.3568,1179600.0],["2025-11-19",37.1941,37.5961,36.974,37.3281,898600.0],["2025-11-20",37.3377,37.6153,37.0027,37.242,1369400.0],["2025-11-21",37.3281,37.376,36.9453,37.2898,880900.0],["2025-11-24",37.5291,37.5291,37.0218,37.2611,1213500.0],["2025-11-25",37.2611,37.6344,37.108,37.3281,1378200.0],["2025-11-26",37.3951,37.7684,37.3281,37.3281,1289800.0],["2025-11-28",37.443,38.0268,37.443,37.644,944300.0],["2025-12-01",37.4238,37.8641,37.4238,37.644,1506200.0],["2025-12-02",37.7397,37.7397,37.1271,37.1271,905400.0],["2025-12-03",37.443,37.711,37.2994,37.5483,2817300.0],["2025-12-04",37.7301,38.7447,37.577,38.5724,2004500.0],["2025-12-05",38.5724,38.8308,38.0268,38.2757,1699800.0],["2025-12-08",38.314,38.3235,37.443,37.5961,1787000.0],["2025-12-09",37.6918,37.8354,37.108,37.1941,1393500.0],["2025-12-10",37.2994,37.4813,36.8974,37.1654,816000.0],["2025-12-11",37.1846,37.7014,36.9357,36.9644,1260000.0],["2025-12-12",37.0506,37.8833,37.0218,37.7206,1195100.0],["2025-12-15",37.8545,38.113,37.6248,37.8258,1459800.0],["2025-12-16",37.778,37.778,37.108,37.1367,1308300.0],["2025-12-17",37.3951,37.7014,37.2228,37.51,804800.0],["2025-12-18",37.5578,37.8354,37.3186,37.4717,1067900.0],["2025-12-19",37.5196,37.6344,37.3281,37.3951,1644200.0],["2025-12-22",37.7301,38.0077,37.4238,37.845,864800.0],["2025-12-23",37.9598,38.0268,37.711,37.778,557200.0],["2025-12-24",37.577,38.1034,37.577,37.8641,352000.0],["2025-12-26",37.9981,37.9981,37.3856,37.4526,616800.0],["2025-12-29",37.5866,37.8258,37.5578,37.6727,550200.0],["2025-12-30",37.7014,38.0364,37.7014,37.9215,729000.0],["2025-12-31",37.9024,37.9215,37.6344,37.8067,870900.0],["2026-01-02",37.9885,38.2278,37.443,38.0173,897100.0],["2026-01-05",38.2853,38.5533,37.5196,38.2183,1422900.0],["2026-01-06",38.2948,38.6394,37.8737,37.8737,1238000.0],["2026-01-07",38.0555,38.2853,37.7588,37.9215,915600.0],["2026-01-08",38.046,38.8117,38.046,38.6585,1123800.0],["2026-01-09",38.8978,39.721,38.8691,39.4721,1611500.0],["2026-01-12",39.4338,40.1421,39.4338,39.6061,1004500.0],["2026-01-13",39.7401,40.5728,39.6348,40.3527,1097300.0],["2026-01-14",40.2665,40.9652,40.2665,40.4197,1502200.0],["2026-01-15",40.2091,40.4292,39.5774,39.8837,1086400.0],["2026-01-16",39.9315,40.3335,39.5965,39.8262,846000.0],["2026-01-20",39.9985,40.0751,38.2757,38.9265,2686000.0],["2026-01-21",39.2807,39.8262,38.5915,38.783,1508300.0],["2026-01-22",38.9265,39.3764,38.8691,39.0797,1248400.0],["2026-01-23",39.2998,39.5391,38.9361,38.9935,1088200.0],["2026-01-26",39.4721,39.587,38.6107,38.8787,1232300.0],["2026-01-27",38.9553,39.3668,38.5437,39.2137,1047100.0],["2026-01-28",39.2615,39.654,39.0223,39.3477,1584100.0],["2026-01-29",39.7401,40.4101,39.4434,39.989,1535400.0],["2026-01-30",39.9985,40.056,38.9074,39.6827,1915600.0],["2026-02-02",38.8998,39.4869,38.6747,39.2619,1382900.0],["2026-02-03",39.0368,39.5163,38.8411,39.438,1081800.0],["2026-02-04",39.624,40.3873,39.4282,40.2013,1463900.0],["2026-02-05",40.0056,40.3775,39.4282,40.3775,749400.0],["2026-02-06",40.3971,40.6809,40.123,40.2405,772300.0],["2026-02-09",40.2111,40.6906,40.123,40.4068,739600.0],["2026-02-10",40.7591,40.8668,40.3383,40.8081,446400.0],["2026-02-11",40.9549,41.8454,40.9157,41.542,1106100.0],["2026-02-12",41.728,42.1292,40.8081,41.4442,1387800.0],["2026-02-13",41.4442,42.7164,41.1897,42.5011,1333400.0],["2026-02-17",42.7164,43.3916,41.9335,42.7947,2818900.0],["2026-02-18",43.0491,43.7831,42.6479,42.961,1093100.0],["2026-02-19",39.6435,40.7983,38.6649,40.6026,5278700.0],["2026-02-20",40.6124,40.8374,39.8295,40.2209,1966400.0],["2026-02-23",40.172,40.5732,39.8784,40.3188,1467800.0],["2026-02-24",40.3775,40.5928,39.7512,40.1035,1402400.0],["2026-02-25",40.1818,40.2698,39.6337,40.1035,1098800.0],["2026-02-26",39.8784,40.3873,39.5946,40.2894,1497100.0],["2026-02-27",40.5928,40.8276,40.1035,40.7004,1808900.0],["2026-03-02",41.1799,41.3855,40.8864,41.1897,1341000.0],["2026-03-03",41.1897,41.5812,40.3775,40.7102,1819300.0],["2026-03-04",40.7983,41.4344,40.3873,41.3757,1641300.0],["2026-03-05",41.3659,42.2858,41.0136,41.2876,1483200.0],["2026-03-06",41.591,41.7671,40.7983,40.8179,1308400.0],["2026-03-09",40.857,40.9059,40.0545,40.446,1761900.0],["2026-03-10",40.309,40.3286,39.2129,39.2325,2013500.0],["2026-03-11",39.2912,40.0741,39.2032,39.7218,1678200.0],["2026-03-12",39.8784,39.9665,39.3402,39.8001,2228600.0],["2026-03-13",39.6533,40.309,39.6533,39.9469,1213300.0],["2026-03-16",40.1133,40.4851,39.7316,40.1328,1353400.0],["2026-03-17",40.3971,40.7689,40.2796,40.5732,1123600.0],["2026-03-18",40.6319,40.8472,40.0056,40.0643,1481100.0],["2026-03-19",40.0252,40.9255,39.9763,40.446,1159100.0],["2026-03-20",40.7102,41.0038,40.1328,40.7689,4795400.0],["2026-03-23",40.3677,41.2191,40.309,40.9842,1170400.0],["2026-03-24",41.1017,41.8356,40.9157,41.3365,765100.0],["2026-03-25",41.2191,41.6105,40.9255,41.1114,880300.0],["2026-03-26",41.1017,41.8454,40.9353,41.8258,743000.0],["2026-03-27",41.591,42.0313,40.5341,40.8864,1153000.0],["2026-03-30",41.1212,41.3855,40.4753,40.7298,877400.0],["2026-03-31",40.5536,40.8766,39.5946,40.2894,1505400.0],["2026-04-01",40.172,40.2698,39.4869,39.8784,980000.0],["2026-04-02",40.4166,40.4656,39.8882,40.2796,916300.0],["2026-04-06",40.2111,40.3971,39.9273,39.9958,751900.0],["2026-04-07",40.0937,40.7885,39.8295,40.4068,1246500.0],["2026-04-08",39.6337,40.5536,39.3402,40.5341,933400.0],["2026-04-09",40.5145,40.994,39.9077,40.0643,957400.0],["2026-04-10",39.9763,40.3579,39.8295,40.2013,603200.0],["2026-04-13",40.4656,40.5145,39.8295,40.172,915500.0],["2026-04-14",40.172,40.2111,39.5457,39.8001,1066600.0],["2026-04-15",39.7316,39.849,39.3989,39.5457,781000.0],["2026-04-16",39.6631,40.2209,39.6044,39.9763,1603800.0],["2026-04-17",39.8392,39.8686,39.0564,39.6729,3670000.0],["2026-04-20",39.7512,40.1133,39.5946,39.8197,869900.0],["2026-04-21",40.0154,40.309,39.0466,39.712,1914400.0],["2026-04-22",39.761,40.1426,39.7414,40.0448,2517200.0],["2026-04-23",40.123,40.5243,39.9078,40.2307,2228300.0],["2026-04-24",40.2307,40.3677,39.8784,40.1622,947800.0],["2026-04-27",40.1915,40.5928,40.1915,40.3383,3153200.0],["2026-04-28",40.7396,41.0038,40.4949,40.5145,1580700.0],["2026-04-29",40.9157,41.3952,40.5634,41.3072,2821100.0],["2026-04-30",41.3365,42.6576,41.2191,42.55,1691200.0],["2026-05-01",42.22,42.53,41.81,42.16,1499100.0],["2026-05-04",41.76,42.85,41.7,42.57,2175700.0],["2026-05-05",42.5,42.9,42.11,42.77,1033400.0],["2026-05-06",42.24,42.5,40.86,41.25,1156800.0],["2026-05-07",42.24,43.3,41.2,43.3,1733300.0],["2026-05-08",43.48,44.39,43.04,43.49,1796900.0],["2026-05-11",43.5,44.19,43.38,43.95,954500.0],["2026-05-12",44.0,44.82,43.43,44.53,2282600.0],["2026-05-13",44.81,45.47,44.47,45.39,1924000.0],["2026-05-14",45.12,46.28,45.01,45.87,1474100.0],["2026-05-15",46.49,46.98,46.03,46.03,4057300.0],["2026-05-18",45.68,47.36,45.68,47.17,1568700.0],["2026-05-19",47.43,47.45,46.72,47.33,1543200.0],["2026-05-20",46.95,48.01,45.91,46.02,2598500.0],["2026-05-21",46.48,46.66,45.18,45.28,1258300.0],["2026-05-22",45.16,46.44,45.15,46.01,1355400.0],["2026-05-26",45.66,46.34,45.16,45.4,966900.0],["2026-05-27",45.5,45.5,44.45,44.51,894800.0],["2026-05-28",44.66,44.71,43.55,43.9,852500.0],["2026-05-29",44.23,44.23,42.79,42.87,1353900.0],["2026-06-01",43.22,43.56,42.95,43.24,791700.0],["2026-06-02",43.66,43.94,43.3,43.62,599400.0],["2026-06-03",43.76,44.27,43.52,44.03,496600.0],["2026-06-04",43.85,45.25,43.8,45.09,1018600.0],["2026-06-05",45.04,45.43,44.27,44.37,1053800.0],["2026-06-08",44.46,44.76,43.75,44.36,999500.0],["2026-06-09",44.21,44.21,43.45,43.5,781600.0],["2026-06-10",44.67,45.08,44.0,44.23,907600.0],["2026-06-11",44.77,45.06,43.72,43.94,874800.0],["2026-06-12",43.51,44.61,43.51,44.57,1416800.0],["2026-06-15",43.53,44.15,43.27,43.96,1136100.0],["2026-06-16",43.63,43.94,43.51,43.75,739800.0],["2026-06-17",43.99,43.99,43.25,43.68,989100.0],["2026-06-18",43.32,43.63,42.58,42.96,3748800.0],["2026-06-22",43.29,43.39,42.59,42.98,970300.0],["2026-06-23",43.04,43.58,42.76,43.51,848700.0],["2026-06-24",43.33,43.37,42.11,42.11,1245100.0],["2026-06-25",42.15,43.11,42.15,42.78,678400.0],["2026-06-26",42.78,43.14,42.64,43.01,623500.0],["2026-06-29",43.15,43.58,42.83,43.39,923600.0],["2026-06-30",43.5,44.21,43.49,43.76,777900.0],["2026-07-01",43.4,43.67,43.02,43.13,700100.0],["2026-07-02",43.59,43.75,43.22,43.67,558300.0],["2026-07-06",43.82,44.31,43.64,43.69,880323.205968],["2026-07-07",44.15,45.2,44.15,44.8,773010.867489],["2026-07-08",45.17,45.39,44.7201,45.29,637876.896055],["2026-07-09",45.21,45.4199,44.84,44.87,619107.153666],["2026-07-10",45.35,45.38,44.4004,44.62,808350.716335],["2026-07-13",45.25,46.2,44.9148,45.74,747313.117333],["2026-07-14",46.07,46.3,45.745,45.92,757538.591933],["2026-07-15",45.74,46.1755,45.35,45.37,618645.692502],["2026-07-16",45.38,46.3,45.38,46.07,366822.685188],["2026-07-17",46.15,46.51,45.81,45.97,465908.22727],["2026-07-20",46.03,46.9899,45.94,46.61,650517.371864],["2026-07-21",46.86,46.9999,46.37,46.59,986740.300063],["2026-07-22",46.95,47.45,46.75,47.06,430452.332391],["2026-07-23",47.15,48,47.055,47.93,889447.8476],["2026-07-24",47.98,48.63,47.46,47.47,610776.091661],["2026-07-27",47.3,47.5,46.47,46.73,1152039.495074],["2026-07-28",46.78,47.9299,46.7501,47.06,969140.620546],["2026-07-29",47.24,47.6819,46.77,46.99,1081789.695151],["2026-07-30",46.9,47.81,46.735,47.52,1001419.075464],["2026-07-31",46.35,46.77,45.85,46.57,1072010.782047],["2026-08-03",46,46.74,45.4234,46.74,749042.075684],["2026-08-04",46.12,46.97,45.8,46.67,829966.265951],["2026-08-05",46.59,46.85,45.99,46.15,888022.902197],["2026-08-06",47.03,47.4,46.13,46.96,1140040.560745],["2026-08-07",47,47.43,46.51,46.62,742245.003134],["2026-08-10",46.8,47.4,46.8,47.05,183506.632574],["2026-08-11",47.5,48.4899,47.44,48.12,773404.882071],["2026-08-12",48.26,48.84,48.16,48.17,644130.843465],["2026-08-13",48.34,48.8,48.215,48.29,865094.072511],["2026-08-14",48.65,49,48.29,48.92,1785611.254333]]}