{"text_format":"1","workbook":"xlsx","n_sheets":1,"sheets":["XLP"],"not_rendered":{"charts":0,"images":0,"macros":0,"external_links":0,"defined_names":0,"comments":0,"pivot_tables":0},"unopened":[],"bounds":{"document_bytes":16777216,"sheet_cells":100000,"rows_first":2000,"rows_last":500,"rows_between":2000,"halvings":0,"cell_chars":16384,"cell_head_chars":4096},"cells_cut":0,"cells_raw":0,"read":"whole","date_system":"1900"}

{"sheet":"XLP","index":0,"n_rows":2520,"n_cols":7,"rows_kept":2520,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Adj Close","Volume"]
["2013-04-22",41.07,41.189999,40.810001,41.110000999999997,31.609234000000001,5972300]
["2013-04-23",41.220001000000003,41.439999,40.900002000000001,41.43,31.855267000000001,13184200]
["2013-04-24",41.25,41.369999,40.729999999999997,40.770000000000003,31.347812999999999,30015500]
["2013-04-25",40.860000999999997,41.009998000000003,40.759998000000003,40.900002000000001,31.447755999999998,12200800]
["2013-04-26",40.799999,41.009998000000003,40.799999,40.889999000000003,31.440079000000001,9481800]
["2013-04-29",41.009998000000003,41.07,40.860000999999997,41.02,31.540030000000002,6696000]
["2013-04-30",40.98,41.029998999999997,40.770000000000003,40.939999,31.478527,11354900]
["2013-05-01",40.889999000000003,41.200001,40.840000000000003,40.900002000000001,31.447755999999998,7556600]
["2013-05-02",40.909999999999997,41.189999,40.770000000000003,41.049999,31.563108,9194000]
["2013-05-03",41.27,41.369999,41.099997999999999,41.23,31.701498000000001,12843400]
["2013-05-06",41.200001,41.200001,40.880001,40.93,31.470827,14530800]
["2013-05-07",41.009998000000003,41.25,40.939999,41.240001999999997,31.709199999999999,8152200]
["2013-05-08",41.23,41.299999,41.139999000000003,41.290000999999997,31.747627000000001,6623300]
["2013-05-09",41.259998000000003,41.349997999999999,40.900002000000001,41,31.524645,12872500]
["2013-05-10",40.919998,41.189999,40.919998,41.16,31.647684000000002,8304700]
["2013-05-13",41.119999,41.380001,41.049999,41.23,31.701498000000001,7821600]
["2013-05-14",41.209999000000003,41.73,41.209999000000003,41.720001000000003,32.078259000000003,7373100]
["2013-05-15",41.700001,42.200001,41.66,42.130001,32.393509000000002,11728700]
["2013-05-16",42.029998999999997,42.110000999999997,41.810001,41.880001,32.201279,9313100]
["2013-05-17",41.889999000000003,41.970001000000003,41.639999000000003,41.939999,32.247416999999999,9368100]
["2013-05-20",41.91,41.950001,41.48,41.509998000000003,31.916785999999998,9866600]
["2013-05-21",41.630001,41.669998,41.27,41.549999,31.947535999999999,10408400]
["2013-05-22",41.580002,42.02,41.34,41.48,31.893713000000002,16899000]
["2013-05-23",41.139999000000003,41.450001,41.049999,41.310001,31.763000000000002,12831900]
["2013-05-24",41.32,41.720001000000003,41.32,41.700001,32.062893000000003,16015800]
["2013-05-28",42.060001,42.189999,41.639999000000003,41.77,32.116698999999997,15727400]
["2013-05-29",41.529998999999997,41.57,40.889999000000003,40.970001000000003,31.501570000000001,21414900]
["2013-05-30",41.02,41.16,40.790000999999997,40.810001,31.378571000000001,15949200]
["2013-05-31",40.720001000000003,40.720001000000003,40.029998999999997,40.049999,30.794198999999999,33824800]
["2013-06-03",40.150002000000001,40.5,39.68,40.490001999999997,31.132508999999999,39020500]
["2013-06-04",40.639999000000003,40.779998999999997,40.209999000000003,40.5,31.140198000000002,12962800]
["2013-06-05",40.380001,40.419998,40,40.009998000000003,30.763452999999998,17077900]
["2013-06-06",39.990001999999997,40.189999,39.700001,40.18,30.894161,12352700]
["2013-06-07",40.389999000000003,40.849997999999999,40.389999000000003,40.68,31.278614000000001,18700800]
["2013-06-10",40.849997999999999,40.849997999999999,40.490001999999997,40.68,31.278614000000001,11190300]
["2013-06-11",40.450001,40.860000999999997,40.32,40.580002,31.201727000000002,20334000]
["2013-06-12",40.729999999999997,40.900002000000001,40.380001,40.380001,31.047943,14908400]
["2013-06-13",40.470001000000003,41.880001,40.220001000000003,40.799999,31.370874000000001,13048700]
["2013-06-14",40.729999999999997,41.029998999999997,40.590000000000003,40.700001,31.293984999999999,8453300]
["2013-06-17",40.830002,41.23,40.779998999999997,41.060001,31.570810000000002,9877200]
["2013-06-18",41.060001,41.259998000000003,40.93,41.209999000000003,31.686116999999999,8441200]
["2013-06-19",41.209999000000003,41.299999,40.389999000000003,40.389999000000003,31.055634000000001,25795200]
["2013-06-20",40.049999,40.279998999999997,39.099997999999999,39.169998,30.117569,32296500]
["2013-06-21",39.209999000000003,39.630001,39.040000999999997,39.43,30.515360000000001,22743500]
["2013-06-24",39.150002000000001,39.650002000000001,38.869999,39.270000000000003,30.391542000000001,24973100]
["2013-06-25",39.439999,39.479999999999997,39.119999,39.330002,30.437981000000001,13004400]
["2013-06-26",39.57,39.889999000000003,39.57,39.740001999999997,30.755275999999999,18133100]
["2013-06-27",39.990001999999997,40.290000999999997,39.900002000000001,39.919998,30.894577000000002,10033600]
["2013-06-28",39.840000000000003,40.040000999999997,39.639999000000003,39.669998,30.701108999999999,11033300]
["2013-07-01",39.909999999999997,40.25,39.479999999999997,39.959999000000003,30.925543000000001,11795300]
["2013-07-02",39.939999,40.229999999999997,39.869999,40.009998000000003,30.964243,5441200]
["2013-07-03",39.880001,40.020000000000003,39.650002000000001,39.93,30.902322999999999,3985400]
["2013-07-05",40.020000000000003,40.200001,39.650002000000001,40.029998999999997,30.979721000000001,10602600]
["2013-07-08",40.080002,40.470001000000003,40.080002,40.43,31.289277999999999,7611700]
["2013-07-09",40.700001,40.82,40.630001,40.729999999999997,31.521457999999999,8937800]
["2013-07-10",40.729999999999997,40.959999000000003,40.669998,40.779998999999997,31.560151999999999,7701700]
["2013-07-11",41.209999000000003,41.48,41.169998,41.419998,32.055461999999999,12282200]
["2013-07-12",41.349997999999999,41.470001000000003,41.279998999999997,41.43,32.063183000000002,5566100]
["2013-07-15",41.5,41.5,41.389999000000003,41.490001999999997,32.109627000000003,7076000]
["2013-07-16",41.130001,41.419998,41.130001,41.34,31.993544,10156700]
["2013-07-17",41.41,41.540000999999997,41.369999,41.419998,32.055461999999999,9365500]
["2013-07-18",41.41,41.709999000000003,41.349997999999999,41.560001,32.163803000000001,7136100]
["2013-07-19",41.57,41.799999,41.52,41.799999,32.349536999999998,8352700]
["2013-07-22",41.84,41.849997999999999,41.650002000000001,41.709999000000003,32.279888,7887600]
["2013-07-23",41.75,41.759998000000003,41.580002,41.630001,32.217979,6122500]
["2013-07-24",41.740001999999997,41.740001999999997,41.27,41.360000999999997,32.009025999999999,8262900]
["2013-07-25",41.279998999999997,41.619999,41.25,41.580002,32.179276000000002,4720600]
["2013-07-26",41.419998,41.549999,41.02,41.529998999999997,32.140579000000002,6073200]
["2013-07-29",41.470001000000003,41.540000999999997,41.34,41.439999,32.070934000000001,7493000]
["2013-07-30",41.509998000000003,41.68,41.32,41.400002000000001,32.039982000000002,5733600]
["2013-07-31",41.41,41.610000999999997,41.34,41.389999000000003,32.032229999999998,6735500]
["2013-08-01",41.599997999999999,41.799999,41.599997999999999,41.73,32.295361,6207700]
["2013-08-02",41.610000999999997,41.77,41.439999,41.75,32.310844000000003,3956400]
["2013-08-05",41.740001999999997,41.849997999999999,41.650002000000001,41.779998999999997,32.334049,5010300]
["2013-08-06",41.759998000000003,41.790000999999997,41.580002,41.73,32.295361,3148600]
["2013-08-07",41.59,41.630001,41.459999000000003,41.529998999999997,32.140579000000002,5987100]
["2013-08-08",41.650002000000001,41.799999,41.52,41.75,32.310844000000003,2915000]
["2013-08-09",41.669998,41.73,41.459999000000003,41.57,32.171551000000001,4266300]
["2013-08-12",41.41,41.5,41.259998000000003,41.450001,32.078662999999999,4208600]
["2013-08-13",41.549999,41.57,41.27,41.48,32.101878999999997,4178500]
["2013-08-14",41.459999000000003,41.5,41.169998,41.189999,31.877455000000001,4871500]
["2013-08-15",40.880001,40.889999000000003,40.5,40.529998999999997,31.366669000000002,8854300]
["2013-08-16",40.459999000000003,40.529998999999997,40.130001,40.290000999999997,31.180933,8607300]
["2013-08-19",40.270000000000003,40.270000000000003,40.099997999999999,40.110000999999997,31.041630000000001,5126600]
["2013-08-20",40.189999,40.349997999999999,40.060001,40.119999,31.049372000000002,7174100]
["2013-08-21",40.009998000000003,40.169998,39.770000000000003,39.810001,30.809446000000001,7899700]
["2013-08-22",39.82,40.07,39.799999,39.979999999999997,30.941023000000001,5501900]
["2013-08-23",40.080002,40.259998000000003,40.009998000000003,40.209999000000003,31.119022000000001,3352900]
["2013-08-26",40.220001000000003,40.270000000000003,39.740001999999997,39.740001999999997,30.755275999999999,17412500]
["2013-08-27",39.439999,39.639999000000003,39.400002000000001,39.529998999999997,30.592766000000001,11462400]
["2013-08-28",39.439999,39.450001,39.200001,39.229999999999997,30.360579000000001,18628600]
["2013-08-29",39.080002,39.560001,39.049999,39.389999000000003,30.484407000000001,7455000]
["2013-08-30",39.509998000000003,39.580002,39.349997999999999,39.509998000000003,30.577282,8672400]
["2013-09-03",39.689999,39.830002,39.400002000000001,39.479999999999997,30.554068000000001,15164200]
["2013-09-04",39.459999000000003,39.830002,39.389999000000003,39.729999999999997,30.747540999999998,6468800]
["2013-09-05",39.790000999999997,39.82,39.630001,39.669998,30.701108999999999,4525100]
["2013-09-06",39.810001,39.950001,39.389999000000003,39.770000000000003,30.778504999999999,6976700]
["2013-09-09",39.790000999999997,40.090000000000003,39.779998999999997,40.049999,30.995190000000001,10347600]
["2013-09-10",40.159999999999997,40.240001999999997,39.950001,40.090000000000003,31.026153999999998,6501800]
["2013-09-11",40.009998000000003,40.389999000000003,40.009998000000003,40.380001,31.250589000000002,6812300]
["2013-09-12",40.389999000000003,40.509998000000003,40.349997999999999,40.389999000000003,31.258329,7002900]
["2013-09-13",40.479999999999997,40.75,40.479999999999997,40.720001000000003,31.513721,5063200]
["2013-09-16",41.060001,41.220001000000003,41.009998000000003,41.09,31.800059999999998,8178900]
["2013-09-17",41.080002,41.27,41.080002,41.23,31.908411000000001,5344500]
["2013-09-18",41.200001,41.75,40.990001999999997,41.720001000000003,32.287627999999998,12763900]
["2013-09-19",41.790000999999997,41.84,41.439999,41.529998999999997,32.140579000000002,6148500]
["2013-09-20",41.259998000000003,41.259998000000003,40.950001,40.98,31.915506000000001,7279100]
["2013-09-23",40.939999,40.939999,40.709999000000003,40.799999,31.775320000000001,5586800]
["2013-09-24",40.799999,40.869999,40.549999,40.610000999999997,31.627354,6855000]
["2013-09-25",40.590000000000003,40.659999999999997,40.200001,40.270000000000003,31.362559999999998,8234700]
["2013-09-26",40.32,40.479999999999997,40.25,40.479999999999997,31.526104,4560300]
["2013-09-27",40.340000000000003,40.340000000000003,40.049999,40.229999999999997,31.331396000000002,4453400]
["2013-09-30",39.950001,40.110000999999997,39.729999999999997,39.799999,30.996514999999999,8120800]
["2013-10-01",39.779998999999997,40.060001,39.740001999999997,40.040000999999997,31.183418,7152300]
["2013-10-02",39.919998,39.959999000000003,39.580002,39.950001,31.113347999999998,5827400]
["2013-10-03",39.889999000000003,39.93,39.630001,39.75,30.957568999999999,9686800]
["2013-10-04",39.759998000000003,39.959999000000003,39.650002000000001,39.810001,31.004297000000001,5713900]
["2013-10-07",39.580002,39.880001,39.560001,39.68,30.903051000000001,5438900]
["2013-10-08",39.75,39.939999,39.639999000000003,39.68,30.903051000000001,9532300]
["2013-10-09",39.729999999999997,39.909999999999997,39.580002,39.709999000000003,30.926428000000001,8706800]
["2013-10-10",39.970001000000003,40.470001000000003,39.970001000000003,40.450001,31.502752000000001,6104900]
["2013-10-11",40.419998,40.580002,40.330002,40.57,31.596202999999999,5451800]
["2013-10-14",40.349997999999999,40.75,40.310001,40.740001999999997,31.728594000000001,6808200]
["2013-10-15",40.68,40.720001000000003,40.32,40.369999,31.440442999999998,7792900]
["2013-10-16",40.520000000000003,40.990001999999997,40.520000000000003,40.970001000000003,31.907705,7034800]
["2013-10-17",40.840000000000003,41.439999,40.840000000000003,41.43,32.265965000000001,8498700]
["2013-10-18",41.490001999999997,41.549999,41.349997999999999,41.490001999999997,32.312702000000002,5861400]
["2013-10-21",41.43,41.509998000000003,41.23,41.400002000000001,32.242615000000001,3646400]
["2013-10-22",41.5,42.029998999999997,41.48,41.919998,32.647579,9404700]
["2013-10-23",41.82,42.09,41.799999,42,32.709904000000002,8809800]
["2013-10-24",42.080002,42.080002,41.860000999999997,41.919998,32.647579,7754800]
["2013-10-25",41.93,42.060001,41.799999,42.02,32.725448999999998,4301900]
["2013-10-28",42.150002000000001,42.700001,42.09,42.57,33.153812000000002,33007100]
["2013-10-29",42.66,42.939999,42.540000999999997,42.939999,33.441974999999999,15133400]
["2013-10-30",42.990001999999997,42.990001999999997,42.459999000000003,42.57,33.153812000000002,11872100]
["2013-10-31",42.490001999999997,42.59,42.290000999999997,42.349997999999999,32.982486999999999,11588100]
["2013-11-01",42.360000999999997,42.57,42.27,42.509998000000003,33.107075000000002,9055000]
["2013-11-04",42.610000999999997,42.720001000000003,42.400002000000001,42.549999,33.138241000000001,5305500]
["2013-11-05",42.509998000000003,42.759998000000003,42.380001,42.630001,33.200541999999999,6804500]
["2013-11-06",42.849997999999999,43.099997999999999,42.650002000000001,43.09,33.558796000000001,7356400]
["2013-11-07",43.060001,43.080002,42.369999,42.459999000000003,33.068150000000003,11993800]
["2013-11-08",42.470001000000003,42.669998,42.130001,42.669998,33.231693,15162000]
["2013-11-11",42.650002000000001,42.73,42.5,42.540000999999997,33.130443999999997,7981900]
["2013-11-12",42.439999,42.639999000000003,42.400002000000001,42.610000999999997,33.184963000000003,5657100]
["2013-11-13",42.459999000000003,42.990001999999997,42.419998,42.970001000000003,33.465342999999997,7651500]
["2013-11-14",42.990001999999997,43.330002,42.959999000000003,43.279998999999997,33.706757000000003,5891500]
["2013-11-15",43.259998000000003,43.43,43.150002000000001,43.330002,33.745716000000002,3054000]
["2013-11-18",43.459999000000003,43.459999000000003,43.110000999999997,43.200001,33.644466000000001,3924900]
["2013-11-19",43.139999000000003,43.189999,42.970001000000003,43.040000999999997,33.519852,7013200]
["2013-11-20",43.09,43.200001,42.73,42.860000999999997,33.379669,7392100]
["2013-11-21",42.860000999999997,42.970001000000003,42.759998000000003,42.939999,33.441974999999999,6777800]
["2013-11-22",43.009998000000003,43.189999,42.860000999999997,43.16,33.613312000000001,5443000]
["2013-11-25",43.299999,43.34,43.029998999999997,43.09,33.558796000000001,4447200]
["2013-11-26",43.139999000000003,43.25,42.98,43.049999,33.527641000000003,3854300]
["2013-11-27",43.189999,43.189999,42.959999000000003,43.080002,33.550998999999997,3257000]
["2013-11-29",43.169998,43.27,42.959999000000003,43.009998000000003,33.496482999999998,2642100]
["2013-12-02",43.029998999999997,43.040000999999997,42.68,42.779998999999997,33.317363999999998,5041700]
["2013-12-03",42.73,43.009998000000003,42.73,42.990001999999997,33.480919,6124800]
["2013-12-04",42.880001,43,42.549999,42.889999000000003,33.403027000000002,8093100]
["2013-12-05",42.740001999999997,42.790000999999997,42.439999,42.5,33.099293000000003,6060000]
["2013-12-06",42.830002,43.130001,42.759998000000003,43.080002,33.550998999999997,7108600]
["2013-12-09",43.259998000000003,43.380001,43.150002000000001,43.23,33.667828,5513100]
["2013-12-10",43.139999000000003,43.189999,42.740001999999997,42.860000999999997,33.379669,3341900]
["2013-12-11",42.849997999999999,43.130001,42.849997999999999,42.93,33.434184999999999,21705800]
["2013-12-12",42.919998,42.919998,42.299999,42.34,32.974685999999998,9662500]
["2013-12-13",42.470001000000003,42.470001000000003,42.139999000000003,42.27,32.920161999999998,5929000]
["2013-12-16",42.349997999999999,42.52,42.169998,42.259998000000003,32.912379999999999,5893100]
["2013-12-17",42.220001000000003,42.279998999999997,41.959999000000003,42.060001,32.756630000000001,7247300]
["2013-12-18",42.110000999999997,42.779998999999997,41.689999,42.759998000000003,33.301780999999998,11754200]
["2013-12-19",42.650002000000001,42.73,42.43,42.68,33.239491000000001,5698800]
["2013-12-20",42.349997999999999,42.66,42.290000999999997,42.549999,33.390143999999999,11007300]
["2013-12-23",42.650002000000001,42.689999,42.360000999999997,42.509998000000003,33.358753,6601700]
["2013-12-24",42.509998000000003,42.66,42.439999,42.57,33.405845999999997,5915300]
["2013-12-26",42.599997999999999,42.740001999999997,42.540000999999997,42.740001999999997,33.539261000000003,15154600]
["2013-12-27",42.810001,42.919998,42.759998000000003,42.84,33.617722000000001,3590500]
["2013-12-30",42.84,42.98,42.830002,42.950001,33.704044000000003,3245700]
["2013-12-31",43.02,43.07,42.810001,42.98,33.727584999999998,6516500]
["2014-01-02",42.849997999999999,42.869999,42.380001,42.450001,33.311680000000003,14997000]
["2014-01-03",42.540000999999997,42.610000999999997,42.34,42.369999,33.248882000000002,6298600]
["2014-01-06",42.48,42.529998999999997,42.110000999999997,42.209999000000003,33.123336999999999,9498600]
["2014-01-07",42.43,42.540000999999997,42.240001999999997,42.439999,33.303832999999997,7479100]
["2014-01-08",42.43,42.43,42.029998999999997,42.119999,33.052714999999999,23824100]
["2014-01-09",42.23,42.400002000000001,42.060001,42.34,33.225349000000001,24438600]
["2014-01-10",42.450001,42.549999,42.240001999999997,42.400002000000001,33.272441999999998,15903800]
["2014-01-13",42.400002000000001,42.540000999999997,42.110000999999997,42.16,33.084105999999998,9275100]
["2014-01-14",42.27,42.450001,42.189999,42.380001,33.256748000000002,10885000]
["2014-01-15",42.43,42.540000999999997,42.290000999999997,42.389999000000003,33.264598999999997,4384200]
["2014-01-16",42.27,42.459999000000003,42.18,42.400002000000001,33.272441999999998,6522100]
["2014-01-17",42.349997999999999,42.380001,42.029998999999997,42.07,33.013485000000003,8233800]
["2014-01-21",42.189999,42.34,41.950001,42.23,33.139034000000002,5618400]
["2014-01-22",42.259998000000003,42.380001,42.18,42.23,33.139034000000002,3615300]
["2014-01-23",42.080002,42.080002,41.709999000000003,41.860000999999997,32.848689999999998,8916700]
["2014-01-24",41.799999,41.98,41.439999,41.48,32.550488000000001,18509700]
["2014-01-27",41.5,41.549999,41.240001999999997,41.310001,32.417071999999997,8451500]
["2014-01-28",41.380001,41.709999000000003,41.360000999999997,41.630001,32.668205,5022200]
["2014-01-29",41.360000999999997,41.419998,40.790000999999997,40.900002000000001,32.095351999999998,36942400]
["2014-01-30",41.049999,41.119999,40.889999000000003,40.959999000000003,32.142429,19016600]
["2014-01-31",40.490001999999997,41.040000999999997,40.32,40.759998000000003,31.985481,21959500]
["2014-02-03",40.709999000000003,40.82,39.830002,39.880001,31.294924000000002,41150000]
["2014-02-04",40.040000999999997,40.169998,39.950001,40.090000000000003,31.459719,11694000]
["2014-02-05",39.990001999999997,40.189999,39.889999000000003,40.119999,31.483260999999999,9453300]
["2014-02-06",40.299999,40.599997999999999,40.279998999999997,40.549999,31.820694,12794100]
["2014-02-07",40.700001,40.959999000000003,40.599997999999999,40.93,32.118889000000003,6986300]
["2014-02-10",40.900002000000001,41.119999,40.830002,41.09,32.244441999999999,5645800]
["2014-02-11",41.150002000000001,41.59,40.990001999999997,41.57,32.621119999999998,9688100]
["2014-02-12",41.66,41.66,41.25,41.389999000000003,32.479855000000001,8852500]
["2014-02-13",41.09,41.619999,41.029998999999997,41.599997999999999,32.644657000000002,5708600]
["2014-02-14",41.509998000000003,41.950001,41.389999000000003,41.84,32.832993000000002,7234700]
["2014-02-18",41.790000999999997,41.830002,41.450001,41.599997999999999,32.644657000000002,7130400]
["2014-02-19",41.549999,41.689999,41.349997999999999,41.509998000000003,32.574032000000003,6085300]
["2014-02-20",41.450001,41.82,41.380001,41.689999,32.715285999999999,6793100]
["2014-02-21",41.740001999999997,41.880001,41.59,41.599997999999999,32.644657000000002,5702300]
["2014-02-24",41.630001,42.029998999999997,41.619999,41.75,32.762371000000002,3302300]
["2014-02-25",41.740001999999997,42.110000999999997,41.740001999999997,41.91,32.887928000000002,6304200]
["2014-02-26",42,42.119999,41.790000999999997,41.869999,32.856529000000002,4877300]
["2014-02-27",41.810001,42.060001,41.790000999999997,42.060001,33.005637999999998,4172400]
["2014-02-28",42.049999,42.52,42.02,42.349997999999999,33.233207999999998,5404800]
["2014-03-03",42.009998000000003,42.220001000000003,41.869999,42.119999,33.052714999999999,8829800]
["2014-03-04",42.400002000000001,42.779998999999997,42.400002000000001,42.689999,33.500027000000003,7275500]
["2014-03-05",42.650002000000001,42.709999000000003,42.540000999999997,42.549999,33.390143999999999,8090900]
["2014-03-06",42.630001,42.66,42.540000999999997,42.540000999999997,33.382305000000002,6145900]
["2014-03-07",42.689999,42.700001,42.48,42.66,33.476463000000003,4123200]
["2014-03-10",42.540000999999997,42.709999000000003,42.540000999999997,42.700001,33.507854000000002,4901200]
["2014-03-11",42.810001,42.849997999999999,42.59,42.68,33.492167999999999,10017400]
["2014-03-12",42.48,42.790000999999997,42.48,42.77,33.562778000000002,5203700]
["2014-03-13",42.799999,42.970001000000003,42.490001999999997,42.560001,33.397990999999998,9738900]
["2014-03-14",42.400002000000001,42.77,42.389999000000003,42.580002,33.413691999999998,5299600]
["2014-03-17",42.720001000000003,42.889999000000003,42.650002000000001,42.830002,33.609867000000001,4161400]
["2014-03-18",42.900002000000001,42.990001999999997,42.77,42.919998,33.680489000000001,3575000]
["2014-03-19",42.880001,43,42.380001,42.59,33.421546999999997,10676900]
["2014-03-20",42.450001,42.790000999999997,42.380001,42.740001999999997,33.539261000000003,9907900]
["2014-03-21",42.669998,42.91,42.5,42.5,33.520316999999999,7454000]
["2014-03-24",42.52,42.740001999999997,42.400002000000001,42.459999000000003,33.488770000000002,6111300]
["2014-03-25",42.619999,42.830002,42.619999,42.77,33.733265000000003,9086100]
["2014-03-26",42.849997999999999,42.98,42.669998,42.669998,33.654400000000003,7102300]
["2014-03-27",42.57,42.860000999999997,42.57,42.639999000000003,33.630718000000002,10552500]
["2014-03-28",42.669998,42.869999,42.669998,42.75,33.717486999999998,4522600]
["2014-03-31",42.990001999999997,43.110000999999997,42.849997999999999,43.060001,33.961993999999997,8973400]
["2014-04-01",43.009998000000003,43.139999000000003,42.889999000000003,42.990001999999997,33.906787999999999,6524200]
["2014-04-02",43.02,43.139999000000003,42.91,43.040000999999997,33.946235999999999,6705400]
["2014-04-03",43.040000999999997,43.18,42.990001999999997,43.09,33.985652999999999,4430400]
["2014-04-04",43.220001000000003,43.32,42.889999000000003,42.950001,33.875233000000001,8815700]
["2014-04-07",42.849997999999999,43.18,42.849997999999999,42.990001999999997,33.906787999999999,15088000]
["2014-04-08",43,43.23,42.939999,43.209999000000003,34.080303000000001,7688000]
["2014-04-09",43.220001000000003,43.400002000000001,43.169998,43.400002000000001,34.230164000000002,5559000]
["2014-04-10",43.400002000000001,43.630001,42.939999,42.970001000000003,33.891013999999998,6121800]
["2014-04-11",42.939999,43.119999,42.700001,42.75,33.717486999999998,15474700]
["2014-04-14",42.98,43.16,42.810001,43.09,33.985652999999999,4333800]
["2014-04-15",43.240001999999997,43.259998000000003,42.93,43.200001,34.072426,6318800]
["2014-04-16",43.439999,43.619999,43.310001,43.619999,34.403678999999997,4314800]
["2014-04-17",43.540000999999997,43.669998,43.389999000000003,43.630001,34.411568000000003,4209600]
["2014-04-21",43.52,43.68,43.439999,43.650002000000001,34.427334000000002,3739700]
["2014-04-22",43.689999,43.720001000000003,43.560001,43.630001,34.411568000000003,5669400]
["2014-04-23",43.630001,43.689999,43.560001,43.560001,34.356354000000003,11037100]
["2014-04-24",43.540000999999997,43.790000999999997,43.5,43.73,34.490437,3946200]
["2014-04-25",43.689999,43.82,43.599997999999999,43.790000999999997,34.537754,6647400]
["2014-04-28",43.889999000000003,44.380001,43.790000999999997,44.290000999999997,34.932110000000002,7214200]
["2014-04-29",44.25,44.330002,44.099997999999999,44.099997999999999,34.782257000000001,4222300]
["2014-04-30",44,44.240001999999997,44,44.240001999999997,34.892673000000002,4855000]
["2014-05-01",44.150002000000001,44.240001999999997,43.950001,44.200001,34.861134,9711100]
["2014-05-02",44.200001,44.259998000000003,44.060001,44.200001,34.861134,5245300]
["2014-05-05",44.029998999999997,44.220001000000003,43.889999000000003,44.099997999999999,34.782257000000001,3279600]
["2014-05-06",43.970001000000003,44.049999,43.810001,43.82,34.561416999999999,4471900]
["2014-05-07",43.919998,44.27,43.919998,44.240001999999997,34.892673000000002,7554300]
["2014-05-08",44.240001999999997,44.470001000000003,44.16,44.299999,34.939999,4197900]
["2014-05-09",44.259998000000003,44.52,44.209999000000003,44.509998000000003,35.105625000000003,2792400]
["2014-05-12",44.57,44.700001,44.48,44.549999,35.137188000000002,4824900]
["2014-05-13",44.540000999999997,44.700001,44.529998999999997,44.639999000000003,35.208157,2518600]
["2014-05-14",44.610000999999997,44.630001,44.349997999999999,44.400002000000001,35.018883000000002,3165700]
["2014-05-15",44.27,44.299999,43.939999,44.009998000000003,34.711266000000002,4726400]
["2014-05-16",44.07,44.299999,44.009998000000003,44.279998999999997,34.924225,6381700]
["2014-05-19",44.169998,44.25,44.060001,44.189999,34.853240999999997,2805300]
["2014-05-20",44.189999,44.189999,43.959999000000003,44.029998999999997,34.727046999999999,6246800]
["2014-05-21",44.029998999999997,44.310001,43.990001999999997,44.279998999999997,34.924225,5037700]
["2014-05-22",44.259998000000003,44.290000999999997,44.099997999999999,44.209999000000003,34.869011,2898300]
["2014-05-23",44.200001,44.34,44.200001,44.279998999999997,34.924225,2710000]
["2014-05-27",44.389999000000003,44.43,44.279998999999997,44.400002000000001,35.018883000000002,3520700]
["2014-05-28",44.439999,44.48,44.330002,44.34,34.971553999999998,3903100]
["2014-05-29",44.380001,44.759998000000003,44.380001,44.689999,35.247596999999999,6683400]
["2014-05-30",44.560001,45.080002,44.560001,45.040000999999997,35.523646999999997,4482600]
["2014-06-02",44.959999000000003,45.009998000000003,44.880001,44.93,35.436897000000002,3273000]
["2014-06-03",44.869999,44.900002000000001,44.75,44.77,35.310687999999999,2674000]
["2014-06-04",44.740001999999997,44.990001999999997,44.720001000000003,44.93,35.436897000000002,3149000]
["2014-06-05",44.939999,45.169998,44.869999,45.110000999999997,35.578861000000003,3905400]
["2014-06-06",45.119999,45.240001999999997,45.110000999999997,45.23,35.673504000000001,2562200]
["2014-06-09",45.130001,45.27,45.09,45.16,35.618304999999999,6310400]
["2014-06-10",45.029998999999997,45.209999000000003,45.009998000000003,45.16,35.618304999999999,4362000]
["2014-06-11",45.07,45.16,44.970001000000003,45.040000999999997,35.523646999999997,4977900]
["2014-06-12",44.950001,45.040000999999997,44.639999000000003,44.720001000000003,35.271259000000001,5186300]
["2014-06-13",44.779998999999997,44.790000999999997,44.610000999999997,44.709999000000003,35.263373999999999,1936700]
["2014-06-16",44.700001,44.919998,44.57,44.880001,35.397457000000003,18205200]
["2014-06-17",44.950001,44.950001,44.73,44.880001,35.397457000000003,4897800]
["2014-06-18",44.830002,45.419998,44.779998999999997,45.41,35.815472,22633400]
["2014-06-19",45.450001,45.709999000000003,45.419998,45.669998,36.020538000000002,11404200]
["2014-06-20",45.48,45.509998000000003,45.189999,45.220001000000003,35.910172000000003,5165400]
["2014-06-23",45.220001000000003,45.23,44.900002000000001,44.970001000000003,35.711616999999997,3370700]
["2014-06-24",44.900002000000001,44.950001,44.700001,44.810001,35.584560000000003,3677200]
["2014-06-25",44.650002000000001,44.77,44.57,44.740001999999997,35.528979999999997,6083000]
["2014-06-26",44.650002000000001,44.709999000000003,44.400002000000001,44.580002,35.401932000000002,15990200]
["2014-06-27",44.580002,44.740001999999997,44.400002000000001,44.66,35.465457999999998,4692800]
["2014-06-30",44.5,44.889999000000003,44.5,44.619999,35.433681,12049100]
["2014-07-01",44.689999,44.849997999999999,44.52,44.720001000000003,35.513100000000001,5099600]
["2014-07-02",44.740001999999997,44.93,44.740001999999997,44.84,35.608387,3093000]
["2014-07-03",44.869999,45.150002000000001,44.810001,45.09,35.806927000000002,2303400]
["2014-07-07",45,45.200001,44.950001,45.16,35.862513999999997,5813700]
["2014-07-08",45.09,45.209999000000003,45.029998999999997,45.07,35.791038999999998,4629500]
["2014-07-09",45.130001,45.310001,45.119999,45.27,35.949855999999997,5296000]
["2014-07-10",44.990001999999997,45.25,44.950001,45.200001,35.894267999999997,3871200]
["2014-07-11",45.200001,45.310001,45.060001,45.259998000000003,35.941932999999999,3100500]
["2014-07-14",45.380001,45.490001999999997,45.349997999999999,45.419998,36.068989000000002,4135600]
["2014-07-15",45.360000999999997,45.360000999999997,44.98,45.02,35.751334999999997,7181800]
["2014-07-16",45.200001,45.25,44.959999000000003,45.029998999999997,35.759265999999997,4513100]
["2014-07-17",45.040000999999997,45.110000999999997,44.720001000000003,44.75,35.536926000000001,3965200]
["2014-07-18",44.799999,45.23,44.790000999999997,45.200001,35.894267999999997,5929300]
["2014-07-21",45.029998999999997,45.029998999999997,44.84,44.990001999999997,35.727508999999998,5085300]
["2014-07-22",44.93,45.029998999999997,44.82,44.91,35.663975000000001,13404200]
["2014-07-23",44.990001999999997,45.009998000000003,44.810001,44.849997999999999,35.616332999999997,2796500]
["2014-07-24",44.93,45.049999,44.869999,44.970001000000003,35.711616999999997,3449600]
["2014-07-25",44.93,44.970001000000003,44.689999,44.790000999999997,35.568680000000001,2477800]
["2014-07-28",44.75,44.830002,44.5,44.560001,35.386032,30101200]
["2014-07-29",44.610000999999997,44.73,44.349997999999999,44.360000999999997,35.227207,6319100]
["2014-07-30",44.43,44.490001999999997,43.889999000000003,43.889999000000003,34.853985000000002,22406900]
["2014-07-31",43.52,43.639999000000003,43.110000999999997,43.139999000000003,34.258381,10784500]
["2014-08-01",43.080002,43.66,43.080002,43.470001000000003,34.520457999999998,11890000]
["2014-08-04",43.529998999999997,43.689999,43.349997999999999,43.610000999999997,34.631618000000003,5024400]
["2014-08-05",43.48,43.700001,43.240001999999997,43.419998,34.480736,4571700]
["2014-08-06",42.990001999999997,43.82,42.970001000000003,43.790000999999997,34.774559000000004,27891900]
["2014-08-07",43.900002000000001,43.900002000000001,43.330002,43.43,34.488686000000001,5532600]
["2014-08-08",43.470001000000003,43.91,43.43,43.869999,34.838073999999999,5259400]
["2014-08-11",44.029998999999997,44.389999000000003,43.990001999999997,44.18,35.084277999999998,23734600]
["2014-08-12",44.16,44.23,44.040000999999997,44.150002000000001,35.060462999999999,3954200]
["2014-08-13",44.25,44.360000999999997,44.110000999999997,44.279998999999997,35.163691999999998,2704300]
["2014-08-14",44.43,44.470001000000003,44.23,44.459999000000003,35.306618,2196100]
["2014-08-15",44.689999,44.799999,44.279998999999997,44.52,35.354270999999997,4542700]
["2014-08-18",44.630001,44.82,44.580002,44.779998999999997,35.560741,4427600]
["2014-08-19",44.860000999999997,44.950001,44.669998,44.900002000000001,35.656036,2627900]
["2014-08-20",44.790000999999997,44.919998,44.740001999999997,44.869999,35.632205999999996,5580000]
["2014-08-21",44.889999000000003,45.150002000000001,44.889999000000003,44.950001,35.695743999999998,1724000]
["2014-08-22",45,45.07,44.84,44.84,35.608387,5176500]
["2014-08-25",45.049999,45.150002000000001,45.009998000000003,45.09,35.806927000000002,1985200]
["2014-08-26",45.119999,45.189999,45.029998999999997,45.060001,35.783092000000003,1792300]
["2014-08-27",45.099997999999999,45.099997999999999,44.990001999999997,45.080002,35.798980999999998,2054500]
["2014-08-28",44.959999000000003,45.110000999999997,44.919998,45.099997999999999,35.814869000000002,2797700]
["2014-08-29",45.139999000000003,45.169998,44.990001999999997,45.130001,35.838687999999998,3076400]
["2014-09-02",45.18,45.349997999999999,45.009998000000003,45.150002000000001,35.854571999999997,11691900]
["2014-09-03",45.259998000000003,45.279998999999997,45.130001,45.18,35.878391000000001,2391400]
["2014-09-04",45.25,45.439999,45.189999,45.32,35.989567000000001,4379600]
["2014-09-05",45.330002,45.580002,45.18,45.580002,36.196041000000001,5067000]
["2014-09-08",45.43,45.52,45.220001000000003,45.240001999999997,35.926040999999998,4229500]
["2014-09-09",45.27,45.27,45.07,45.130001,35.838687999999998,3452700]
["2014-09-10",45.18,45.400002000000001,45.110000999999997,45.349997999999999,36.013390000000001,4186400]
["2014-09-11",45.25,45.400002000000001,45.209999000000003,45.369999,36.029266,3924700]
["2014-09-12",45.310001,45.34,44.959999000000003,45.049999,35.775143,5778400]
["2014-09-15",45.189999,45.310001,45.139999000000003,45.27,35.949855999999997,6105500]
["2014-09-16",45.200001,45.73,45.16,45.610000999999997,36.219867999999998,8388400]
["2014-09-17",45.560001,45.700001,45.419998,45.509998000000003,36.140442,10476000]
["2014-09-18",45.580002,45.650002000000001,45.490001999999997,45.599997999999999,36.211914,6364600]
["2014-09-19",45.5,45.59,45.369999,45.43,36.305424000000002,5411900]
["2014-09-22",45.400002000000001,45.470001000000003,45.279998999999997,45.349997999999999,36.241489000000001,6516500]
["2014-09-23",45.200001,45.279998999999997,44.950001,44.950001,35.921836999999996,6715600]
["2014-09-24",44.939999,45.549999,44.939999,45.529998999999997,36.385337999999997,14707300]
["2014-09-25",45.389999000000003,45.400002000000001,44.93,44.93,35.905833999999999,11438400]
["2014-09-26",45.029998999999997,45.189999,44.77,45.099997999999999,36.041694999999997,3935200]
["2014-09-29",44.830002,45.150002000000001,44.799999,45.09,36.033703000000003,11255800]
["2014-09-30",45.110000999999997,45.220001000000003,44.950001,45.110000999999997,36.049694000000002,7122400]
["2014-10-01",45.07,45.07,44.75,44.830002,35.825927999999998,18044800]
["2014-10-02",44.799999,45.02,44.700001,44.91,35.889854,16950100]
["2014-10-03",45.18,45.459999000000003,45,45.439999,36.313423,9134100]
["2014-10-06",45.560001,45.560001,45.16,45.459999000000003,36.329402999999999,6884100]
["2014-10-07",45.23,45.52,45.189999,45.189999,36.113632000000003,11318600]
["2014-10-08",45.259998000000003,45.869999,45.200001,45.849997999999999,36.641060000000003,9800300]
["2014-10-09",45.810001,46.110000999999997,45.389999000000003,45.389999000000003,36.273453000000003,15077400]
["2014-10-10",45.43,46.080002,45.43,45.610000999999997,36.449272000000001,11403400]
["2014-10-13",45.59,45.66,44.950001,44.98,35.945808,20244600]
["2014-10-14",45.119999,45.209999000000003,44.849997999999999,44.959999000000003,35.929817,12854000]
["2014-10-15",44.540000999999997,44.810001,43.779998999999997,44.419998,35.498286999999998,22241300]
["2014-10-16",43.830002,44.32,43.689999,44.09,35.234566000000001,19593400]
["2014-10-17",44.490001999999997,44.75,44.080002,44.630001,35.6661,12534400]
["2014-10-20",44.549999,45.310001,44.509998000000003,45.27,36.177559000000002,17229300]
["2014-10-21",45.130001,45.459999000000003,44.950001,45.459999000000003,36.329402999999999,13863600]
["2014-10-22",45.490001999999997,45.869999,45.41,45.560001,36.409312999999997,10426900]
["2014-10-23",45.740001999999997,45.84,45.450001,45.529998999999997,36.385337999999997,12604800]
["2014-10-24",45.689999,45.950001,45.619999,45.91,36.689022000000001,9205600]
["2014-10-27",45.790000999999997,46.209999000000003,45.740001999999997,46.02,36.776924000000001,4917200]
["2014-10-28",46.220001000000003,46.220001000000003,46,46.200001,36.920760999999999,5633500]
["2014-10-29",46.200001,46.299999,45.849997999999999,46.119999,36.856827000000003,6381200]
["2014-10-30",46.169998,46.52,45.880001,46.41,37.088596000000003,5020200]
["2014-10-31",46.830002,46.84,46.560001,46.709999000000003,37.328330999999999,8184300]
["2014-11-03",46.639999000000003,46.919998,46.639999000000003,46.889999000000003,37.472183000000001,14994800]
["2014-11-04",46.810001,47.209999000000003,46.790000999999997,47.139999000000003,37.671973999999999,10508200]
["2014-11-05",47.41,47.669998,47.240001999999997,47.470001000000003,37.935679999999998,7780400]
["2014-11-06",47.52,47.669998,47.349997999999999,47.57,38.015610000000002,5638000]
["2014-11-07",47.5,47.740001999999997,47.32,47.740001999999997,38.151470000000003,5912000]
["2014-11-10",47.66,47.959999000000003,47.549999,47.950001,38.319279000000002,4209500]
["2014-11-11",47.93,48,47.759998000000003,47.860000999999997,38.24736,3277800]
["2014-11-12",47.66,47.93,47.650002000000001,47.860000999999997,38.24736,4923700]
["2014-11-13",47.900002000000001,48.259998000000003,47.860000999999997,48.029998999999997,38.383217000000002,7507100]
["2014-11-14",48.049999,48.07,47.639999000000003,47.759998000000003,38.167442000000001,7544500]
["2014-11-17",47.68,48.080002,47.68,48.080002,38.423180000000002,4049600]
["2014-11-18",48.080002,48.34,48,48.259998000000003,38.567019999999999,5015400]
["2014-11-19",48.240001999999997,48.509998000000003,48.18,48.459999000000003,38.726844999999997,4919500]
["2014-11-20",48.310001,48.389999000000003,48.18,48.25,38.559035999999999,4076000]
["2014-11-21",48.650002000000001,48.740001999999997,48.360000999999997,48.450001,38.718860999999997,5042300]
["2014-11-24",48.540000999999997,48.66,48.34,48.419998,38.694889000000003,4912000]
["2014-11-25",48.419998,48.580002,48.34,48.459999000000003,38.726844999999997,6157500]
["2014-11-26",48.459999000000003,48.689999,48.450001,48.68,38.902672000000003,3644800]
["2014-11-28",48.830002,49.419998,48.799999,49.299999,39.398139999999998,4640900]
["2014-12-01",49.080002,49.189999,48.900002000000001,48.98,39.142406000000001,8330400]
["2014-12-02",48.959999000000003,49.189999,48.93,49.150002000000001,39.278267,6130900]
["2014-12-03",49.16,49.16,48.689999,48.799999,38.998553999999999,5909600]
["2014-12-04",48.810001,48.869999,48.540000999999997,48.759998000000003,38.966591000000001,8023900]
["2014-12-05",48.73,48.860000999999997,48.549999,48.849997999999999,39.038508999999998,6732100]
["2014-12-08",48.799999,49.009998000000003,48.619999,48.75,38.958607000000001,4653600]
["2014-12-09",48.380001,48.610000999999997,48.110000999999997,48.59,38.830737999999997,6120000]
["2014-12-10",48.59,48.73,48.080002,48.130001,38.463135000000001,5304800]
["2014-12-11",48.299999,48.810001,48.139999000000003,48.529998999999997,38.782783999999999,5233700]
["2014-12-12",48.240001999999997,48.709999000000003,47.900002000000001,47.91,38.287315,6812500]
["2014-12-15",48.110000999999997,48.25,47.439999,47.59,38.031590000000001,9451300]
["2014-12-16",47.380001,48.369999,47.380001,47.41,37.887740999999998,9811500]
["2014-12-17",47.549999,48.259998000000003,47.5,48.099997999999999,38.439148000000003,10126400]
["2014-12-18",48.790000999999997,49.049999,48.310001,49.02,39.174374,8726300]
["2014-12-19",48.84,49.02,48.59,48.619999,39.134129000000001,13154400]
["2014-12-22",48.75,49.09,48.740001999999997,49.09,39.512436000000001,5125700]
["2014-12-23",49.299999,49.540000999999997,49.169998,49.43,39.786090999999999,5563500]
["2014-12-24",49.580002,49.630001,49.349997999999999,49.380001,39.745849999999997,1478000]
["2014-12-26",49.43,49.610000999999997,49.41,49.459999000000003,39.810245999999999,3302400]
["2014-12-29",49.400002000000001,49.450001,49.110000999999997,49.310001,39.689506999999999,13478700]
["2014-12-30",49.240001999999997,49.349997999999999,49.07,49.09,39.512436000000001,5094900]
["2014-12-31",49.27,49.27,48.470001000000003,48.490001999999997,39.029491,5218700]
["2015-01-02",48.619999,48.73,48.049999,48.349997999999999,38.916804999999997,7612100]
["2015-01-05",48.259998000000003,48.369999,47.880001,48.009998000000003,38.643135000000001,8272700]
["2015-01-06",48.349997999999999,48.470001000000003,47.810001,47.950001,38.594833000000001,11112400]
["2015-01-07",48.299999,48.830002,48.25,48.77,39.254863999999998,9226100]
["2015-01-08",49.200001,49.57,49.099997999999999,49.509998000000003,39.850482999999997,12904100]
["2015-01-09",49.669998,49.669998,49.110000999999997,49.110000999999997,39.528522000000002,6382800]
["2015-01-12",49.09,49.349997999999999,48.830002,48.959999000000003,39.407803000000001,6256400]
["2015-01-13",49.290000999999997,49.560001,48.66,48.950001,39.399746,10135000]
["2015-01-14",48.580002,48.849997999999999,48.459999000000003,48.799999,39.279003000000003,13315500]
["2015-01-15",49.119999,49.18,48.689999,48.880001,39.343398999999998,10898400]
["2015-01-16",48.759998000000003,49.32,48.669998,49.27,39.657310000000003,12948500]
["2015-01-20",49.459999000000003,49.689999,49.060001,49.470001000000003,39.818302000000003,9978200]
["2015-01-21",49.369999,49.720001000000003,49.119999,49.709999000000003,40.011459000000002,7588600]
["2015-01-22",49.919998,50.220001000000003,49.48,50.209999000000003,40.413913999999998,12062000]
["2015-01-23",49.970001000000003,50.049999,49.639999000000003,49.650002000000001,39.963172999999998,6423700]
["2015-01-26",49.630001,49.720001000000003,49.380001,49.650002000000001,39.963172999999998,4428600]
["2015-01-27",49.150002000000001,49.299999,48.849997999999999,49.080002,39.504387000000001,10344800]
["2015-01-28",49.259998000000003,49.41,48.470001000000003,48.509998000000003,39.045574000000002,7765700]
["2015-01-29",48.700001,48.959999000000003,48.290000999999997,48.900002000000001,39.359496999999998,9765600]
["2015-01-30",48.639999000000003,48.669998,47.950001,48.02,38.651198999999998,10951600]
["2015-02-02",48.110000999999997,48.619999,47.68,48.59,39.109982000000002,14354100]
["2015-02-03",48.889999000000003,49.040000999999997,48.610000999999997,49.02,39.456088999999999,6279600]
["2015-02-04",48.93,49.389999000000003,48.93,49.040000999999997,39.472194999999999,7901300]
["2015-02-05",49.189999,49.310001,49.07,49.290000999999997,39.673423999999997,8079500]
["2015-02-06",49.299999,49.490001999999997,48.880001,49.07,39.49633,6304100]
["2015-02-09",48.990001999999997,49.029998999999997,48.57,48.700001,39.198521,5656100]
["2015-02-10",49.16,49.32,48.860000999999997,49.27,39.657310000000003,5055100]
["2015-02-11",49.299999,49.610000999999997,49.139999000000003,49.5,39.842433999999997,4618000]
["2015-02-12",49.619999,49.73,49.470001000000003,49.73,40.027560999999999,7150600]
["2015-02-13",49.619999,49.650002000000001,49.389999000000003,49.5,39.842433999999997,5932000]
["2015-02-17",49.43,49.560001,49.189999,49.509998000000003,39.850482999999997,4887500]
["2015-02-18",49.5,49.779998999999997,49.389999000000003,49.779998999999997,40.067802,5251200]
["2015-02-19",49.689999,49.700001,49.400002000000001,49.459999000000003,39.810245999999999,4380200]
["2015-02-20",49.290000999999997,49.619999,49.099997999999999,49.599997999999999,39.922927999999999,5898000]
["2015-02-23",49.52,49.75,49.52,49.740001999999997,40.035617999999999,4710600]
["2015-02-24",49.790000999999997,49.950001,49.599997999999999,49.91,40.172451000000002,4275800]
["2015-02-25",49.900002000000001,49.950001,49.68,49.740001999999997,40.035617999999999,3282600]
["2015-02-26",49.740001999999997,49.860000999999997,49.610000999999997,49.810001,40.091965000000002,4124200]
["2015-02-27",49.799999,50.110000999999997,49.77,50.009998000000003,40.252937000000003,4578900]
["2015-03-02",50.049999,50.139999000000003,49.939999,50.099997999999999,40.325381999999998,5511200]
["2015-03-03",50.099997999999999,50.110000999999997,49.689999,49.91,40.172451000000002,5818200]
["2015-03-04",49.810001,49.830002,49.439999,49.560001,39.890732,3635800]
["2015-03-05",49.689999,49.810001,49.57,49.73,40.027560999999999,5336300]
["2015-03-06",49.369999,49.470001000000003,48.650002000000001,48.759998000000003,39.246811000000001,12065500]
["2015-03-09",48.950001,49.119999,48.799999,49.029998999999997,39.464134000000001,6436500]
["2015-03-10",48.740001999999997,48.77,48.32,48.330002,38.900711000000001,7996200]
["2015-03-11",48.400002000000001,48.400002000000001,47.91,47.959999000000003,38.602890000000002,8699500]
["2015-03-12",48.18,48.66,48.130001,48.66,39.166321000000003,9905500]
["2015-03-13",48.560001,48.580002,47.990001999999997,48.279998999999997,38.860455000000002,5821400]
["2015-03-16",48.43,48.880001,48.43,48.869999,39.335357999999999,22130500]
["2015-03-17",48.700001,48.740001999999997,48.380001,48.52,39.053646000000001,7487500]
["2015-03-18",48.400002000000001,49.049999,47.84,48.849997999999999,39.319248000000002,19747300]
["2015-03-19",48.740001999999997,48.849997999999999,48.540000999999997,48.630001,39.142173999999997,20386700]
["2015-03-20",48.57,48.950001,48.5,48.939999,39.632930999999999,7951000]
["2015-03-23",48.889999000000003,49.27,48.849997999999999,49.02,39.697730999999997,4669300]
["2015-03-24",49.139999000000003,49.27,48.740001999999997,48.740001999999997,39.470962999999998,6939800]
["2015-03-25",49.290000999999997,49.360000999999997,48.619999,48.619999,39.373795000000001,18476700]
["2015-03-26",48.380001,48.68,48.299999,48.41,39.203724000000001,7616000]
["2015-03-27",48.419998,48.77,48.400002000000001,48.709999000000003,39.446674000000002,4950100]
["2015-03-30",48.810001,49.240001999999997,48.619999,49.200001,39.843487000000003,25326800]
["2015-03-31",49,49.200001,48.740001999999997,48.740001999999997,39.470962999999998,7411800]
["2015-04-01",48.720001000000003,48.810001,48.330002,48.799999,39.519558000000004,8033400]
["2015-04-02",48.82,49.220001000000003,48.75,49.130001,39.786793000000003,4821000]
["2015-04-06",49.049999,49.73,48.919998,49.52,40.102634000000002,5615300]
["2015-04-07",49.599997999999999,49.700001,49.290000999999997,49.290000999999997,39.916362999999997,7660800]
["2015-04-08",49.299999,49.5,49.150002000000001,49.369999,39.981163000000002,5039200]
["2015-04-09",49.369999,49.599997999999999,49.189999,49.509998000000003,40.094521,4785400]
["2015-04-10",49.639999000000003,49.77,49.470001000000003,49.599997999999999,40.167416000000003,4605100]
["2015-04-13",49.470001000000003,49.66,49.360000999999997,49.369999,39.981163000000002,3712800]
["2015-04-14",49.279998999999997,49.560001,49.169998,49.48,40.070236000000001,5722200]
["2015-04-15",49.549999,49.75,49.310001,49.34,39.956862999999998,6764300]
["2015-04-16",49.400002000000001,49.709999000000003,49.360000999999997,49.52,40.102634000000002,5796400]
["2015-04-17",49.290000999999997,49.32,48.790000999999997,49.060001,39.730117999999997,5539800]
["2015-04-20",49.139999000000003,49.52,49.139999000000003,49.23,39.867778999999999,3976200]
["2015-04-21",49.299999,49.549999,49.240001999999997,49.32,39.940662000000003,3948500]
["2015-04-22",49.360000999999997,49.450001,49.07,49.349997999999999,39.964962,2897700]
["2015-04-23",49.07,49.419998,49.060001,49.18,39.827292999999997,6320800]
["2015-04-24",49.32,49.32,49.130001,49.189999,39.835391999999999,6555100]
["2015-04-27",49.259998000000003,49.279998999999997,48.889999000000003,48.919998,39.616734000000001,6888100]
["2015-04-28",48.919998,49.029998999999997,48.709999000000003,48.970001000000003,39.657229999999998,3665100]
["2015-04-29",48.810001,48.91,48.459999000000003,48.529998999999997,39.300902999999998,9409300]
["2015-04-30",48.41,48.599997999999999,48.18,48.369999,39.171322000000004,8286300]
["2015-05-01",48.549999,48.830002,48.41,48.810001,39.527653000000001,5158300]
["2015-05-04",48.810001,49.009998000000003,48.799999,48.880001,39.584339,6710200]
["2015-05-05",48.860000999999997,48.919998,48.419998,48.490001999999997,39.268517000000003,6537400]
["2015-05-06",48.59,48.759998000000003,48.34,48.639999000000003,39.389983999999998,6233300]
["2015-05-07",48.48,48.860000999999997,48.369999,48.759998000000003,39.487164,6433800]
["2015-05-08",49.009998000000003,49.360000999999997,49.009998000000003,49.169998,39.819195000000001,6946500]
["2015-05-11",49.029998999999997,49.330002,48.950001,48.970001000000003,39.657229999999998,3988400]
["2015-05-12",48.509998000000003,49.02,48.509998000000003,48.860000999999997,39.568137999999998,4903400]
["2015-05-13",48.849997999999999,49.189999,48.779998999999997,48.84,39.551945000000003,3716900]
["2015-05-14",49.040000999999997,49.610000999999997,49.040000999999997,49.59,40.159325000000003,6174300]
["2015-05-15",49.599997999999999,49.75,49.549999,49.75,40.288879000000001,5014300]
["2015-05-18",49.700001,49.720001000000003,49.509998000000003,49.59,40.159325000000003,6199900]
["2015-05-19",49.619999,49.619999,49.299999,49.459999000000003,40.054043,5157200]
["2015-05-20",49.389999000000003,49.59,49.349997999999999,49.349997999999999,39.964962,5463200]
["2015-05-21",49.360000999999997,49.52,49.189999,49.459999000000003,40.054043,4313600]
["2015-05-22",49.23,49.400002000000001,49.220001000000003,49.25,39.883972,5336900]
["2015-05-26",49.189999,49.209999000000003,48.759998000000003,48.860000999999997,39.568137999999998,8790100]
["2015-05-27",48.959999000000003,49.25,48.919998,49.169998,39.819195000000001,7599900]
["2015-05-28",49.119999,49.169998,48.889999000000003,49.099997999999999,39.762492999999999,5741300]
["2015-05-29",49.02,49.07,48.700001,48.790000999999997,39.511467000000003,6663600]
["2015-06-01",48.889999000000003,48.990001999999997,48.619999,48.790000999999997,39.511467000000003,5992300]
["2015-06-02",48.650002000000001,48.77,48.419998,48.66,39.406174,4998200]
["2015-06-03",48.720001000000003,48.860000999999997,48.560001,48.630001,39.381881999999997,5892700]
["2015-06-04",48.540000999999997,48.66,48.18,48.279998999999997,39.098438000000002,7084800]
["2015-06-05",48.150002000000001,48.27,47.560001,47.59,38.539664999999999,9482300]
["2015-06-08",47.560001,47.740001999999997,47.459999000000003,47.57,38.523463999999997,10944000]
["2015-06-09",47.630001,47.98,47.549999,47.799999,38.709747,7096700]
["2015-06-10",47.919998,48.369999,47.919998,48.27,39.090350999999998,7091600]
["2015-06-11",48.310001,48.470001000000003,48.200001,48.25,39.074150000000003,7469300]
["2015-06-12",48.130001,48.169998,47.889999000000003,48.060001,38.920287999999999,6748800]
["2015-06-15",47.869999,47.959999000000003,47.68,47.709999000000003,38.636833000000003,7632600]
["2015-06-16",47.84,48.259998000000003,47.77,48.23,39.057957000000002,5036400]
["2015-06-17",48.380001,48.57,48.119999,48.490001999999997,39.268517000000003,10508800]
["2015-06-18",48.639999000000003,49.220001000000003,48.599997999999999,49.029998999999997,39.705810999999997,8821000]
["2015-06-19",48.759998000000003,48.91,48.66,48.66,39.650402,8908200]
["2015-06-22",48.93,49.049999,48.799999,48.849997999999999,39.805213999999999,4445900]
["2015-06-23",48.869999,48.880001,48.540000999999997,48.639999000000003,39.634109000000002,5107500]
["2015-06-24",48.619999,48.700001,48.419998,48.419998,39.454856999999997,6765100]
["2015-06-25",48.610000999999997,48.610000999999997,48.330002,48.330002,39.381507999999997,6443700]
["2015-06-26",48.400002000000001,48.599997999999999,48.34,48.43,39.462997000000001,4608000]
["2015-06-29",48.18,48.27,47.66,47.68,38.851855999999998,8106200]
["2015-06-30",48.18,48.18,47.59,47.599997999999999,38.786667000000001,10039900]
["2015-07-01",47.919998,48.209999000000003,47.720001000000003,48.209999000000003,39.283726000000001,6859600]
["2015-07-02",48.240001999999997,48.43,48.029998999999997,48.169998,39.251140999999997,6956600]
["2015-07-06",47.849997999999999,48.310001,47.799999,48.130001,39.218536,8740700]
["2015-07-07",48.259998000000003,49.16,48.099997999999999,49.119999,40.025230000000001,17427000]
["2015-07-08",48.700001,48.93,48.540000999999997,48.57,39.577072000000001,11754300]
["2015-07-09",49.16,49.25,48.610000999999997,48.610000999999997,39.609673000000001,8359900]
["2015-07-10",49.060001,49.299999,49.009998000000003,49.18,40.074126999999997,7782500]
["2015-07-13",49.41,49.66,49.41,49.639999000000003,40.448951999999998,7031800]
["2015-07-14",49.650002000000001,49.740001999999997,49.560001,49.720001000000003,40.514149000000003,6858300]
["2015-07-15",49.709999000000003,49.73,49.490001999999997,49.59,40.408214999999998,5980500]
["2015-07-16",49.84,50.169998,49.779998999999997,50.099997999999999,40.823779999999999,4451200]
["2015-07-17",49.98,50.080002,49.779998999999997,50.07,40.799332,4874400]
["2015-07-20",50.099997999999999,50.220001000000003,49.959999000000003,50.16,40.872681,6345400]
["2015-07-21",50.040000999999997,50.189999,49.900002000000001,50.040000999999997,40.774898999999998,6146000]
["2015-07-22",50.040000999999997,50.330002,50.009998000000003,50.150002000000001,40.864531999999997,6107900]
["2015-07-23",50.259998000000003,50.259998000000003,49.889999000000003,49.959999000000003,40.709698000000003,4535100]
["2015-07-24",50.080002,50.080002,49.619999,49.68,40.481541,9950100]
["2015-07-27",49.48,49.73,49.330002,49.650002000000001,40.457107999999998,9567100]
["2015-07-28",49.869999,50.220001000000003,49.73,50.209999000000003,40.913414000000003,8765800]
["2015-07-29",50.259998000000003,50.490001999999997,50.16,50.380001,41.051940999999999,6105100]
["2015-07-30",50.139999000000003,50.279998999999997,49.880001,50.209999000000003,40.913414000000003,7029100]
["2015-07-31",50.380001,50.419998,50.240001999999997,50.310001,40.994903999999998,6168800]
["2015-08-03",50.299999,50.43,50.16,50.380001,41.051940999999999,6961400]
["2015-08-04",50.349997999999999,50.450001,50.110000999999997,50.380001,41.051940999999999,5633000]
["2015-08-05",50.540000999999997,50.889999000000003,50.52,50.82,41.410473000000003,5239900]
["2015-08-06",50.950001,50.950001,50.369999,50.439999,41.100825999999998,7889500]
["2015-08-07",50.360000999999997,50.5,49.939999,50.16,40.872681,6889700]
["2015-08-10",50.299999,50.509998000000003,50.259998000000003,50.349997999999999,41.027495999999999,5780000]
["2015-08-11",50.02,50.279998999999997,50,50.169998,40.880817,5616200]
["2015-08-12",49.849997999999999,50.23,49.509998000000003,50.200001,40.905262,8275100]
["2015-08-13",50.150002000000001,50.279998999999997,49.939999,50,40.742297999999998,4935200]
["2015-08-14",49.990001999999997,50.169998,49.869999,50.16,40.872681,5247000]
["2015-08-17",50,50.23,49.82,50.209999000000003,40.913414000000003,4978400]
["2015-08-18",50.029998999999997,50.169998,49.900002000000001,49.959999000000003,40.709698000000003,5108300]
["2015-08-19",49.849997999999999,49.869999,49.259998000000003,49.5,40.334865999999998,9309200]
["2015-08-20",49.16,49.490001999999997,48.950001,49.049999,39.968189000000002,12756300]
["2015-08-21",48.669998,48.779998999999997,47.709999000000003,47.709999000000003,38.876292999999997,23544300]
["2015-08-24",45.400002000000001,47.099997999999999,43.720001000000003,46.049999,37.523665999999999,68723800]
["2015-08-25",47.709999000000003,47.709999000000003,45.650002000000001,45.700001,37.238464,35853900]
["2015-08-26",46.610000999999997,47.130001,45.75,47.049999,38.338501000000001,24372800]
["2015-08-27",47.43,47.889999000000003,46.869999,47.740001999999997,38.900753000000002,19550400]
["2015-08-28",47.610000999999997,47.689999,47.349997999999999,47.639999000000003,38.81926,8695300]
["2015-08-31",47.52,47.52,47.18,47.310001,38.550369000000003,12948300]
["2015-09-01",46.369999,46.849997999999999,46.049999,46.34,37.75996,15589300]
["2015-09-02",46.740001999999997,46.98,46.52,46.970001000000003,38.273311999999997,9637300]
["2015-09-03",47.16,47.580002,47.060001,47.290000999999997,38.534072999999999,7626800]
["2015-09-04",46.669998,46.790000999999997,46.34,46.52,37.906643000000003,10507100]
["2015-09-08",47.27,47.540000999999997,46.939999,47.490001999999997,38.697037000000002,6867300]
["2015-09-09",47.93,47.939999,46.59,46.709999000000003,38.061447000000001,7587400]
["2015-09-10",46.490001999999997,47.119999,46.470001000000003,46.790000999999997,38.126648000000003,14986300]
["2015-09-11",46.740001999999997,47.110000999999997,46.57,47.099997999999999,38.379241999999998,5127300]
["2015-09-14",47.080002,47.169998,46.759998000000003,46.950001,38.257010999999999,6180100]
["2015-09-15",47.009998000000003,47.599997999999999,46.82,47.509998000000003,38.713332999999999,7284500]
["2015-09-16",47.939999,48.110000999999997,47.669998,48.049999,39.153346999999997,11470700]
["2015-09-17",48.009998000000003,48.619999,47.91,48.049999,39.153346999999997,13063900]
["2015-09-18",47.189999,47.709999000000003,47,47.189999,38.700648999999999,10970800]
["2015-09-21",47.310001,47.669998,47.299999,47.540000999999997,38.987698000000002,9770600]
["2015-09-22",47.060001,47.139999000000003,46.77,47.02,38.561236999999998,10674800]
["2015-09-23",47.009998000000003,47.18,46.860000999999997,47.099997999999999,38.626842000000003,6458500]
["2015-09-24",46.75,47.25,46.73,47.18,38.692450999999998,7740100]
["2015-09-25",47.450001,47.959999000000003,47.299999,47.48,38.938479999999998,12257300]
["2015-09-28",47.360000999999997,47.459999000000003,46.689999,46.779998999999997,38.364403000000003,15816000]
["2015-09-29",46.91,46.93,46.48,46.759998000000003,38.348014999999997,15304100]
["2015-09-30",46.950001,47.349997999999999,46.869999,47.189999,38.700648999999999,12715600]
["2015-10-01",47.220001000000003,47.330002,46.84,47.189999,38.700648999999999,13766200]
["2015-10-02",46.93,47.860000999999997,46.689999,47.84,39.233722999999998,13196700]
["2015-10-05",48.189999,48.720001000000003,48.040000999999997,48.66,39.906199999999998,10515800]
["2015-10-06",48.560001,48.73,48.310001,48.330002,39.635567000000002,9444000]
["2015-10-07",48.560001,48.860000999999997,48.400002000000001,48.77,39.996417999999998,11944000]
["2015-10-08",48.700001,49.369999,48.610000999999997,49.349997999999999,40.472076000000001,12447100]
["2015-10-09",49.439999,49.610000999999997,49.299999,49.459999000000003,40.562283000000001,12459500]
["2015-10-12",49.48,49.700001,49.43,49.59,40.668906999999997,5652600]
["2015-10-13",49.5,49.57,49.220001000000003,49.290000999999997,40.422866999999997,10162600]
["2015-10-14",49.200001,49.400002000000001,48.610000999999997,48.720001000000003,39.955406000000004,10771200]
["2015-10-15",49.02,49.189999,48.82,49.16,40.316249999999997,5255600]
["2015-10-16",49.200001,49.68,49.189999,49.630001,40.701701999999997,6921900]
["2015-10-19",49.630001,49.860000999999997,49.48,49.849997999999999,40.882122000000003,6284300]
["2015-10-20",49.84,49.91,49.740001999999997,49.82,40.857529,6078400]
["2015-10-21",49.73,50.169998,49.73,49.830002,40.865726000000002,14418900]
["2015-10-22",50.029998999999997,50.889999000000003,49.950001,50.82,41.677630999999998,13590300]
["2015-10-23",51,51.130001,50.459999000000003,50.740001999999997,41.612022000000003,13360200]
["2015-10-26",50.740001999999997,50.84,50.560001,50.639999000000003,41.530003000000001,8893000]
["2015-10-27",50.48,50.709999000000003,50.32,50.709999000000003,41.587406000000001,5126200]
["2015-10-28",50.720001000000003,50.73,49.880001,50.419998,41.349583000000003,10430900]
["2015-10-29",50.400002000000001,50.549999,50.16,50.439999,41.365977999999998,5606900]
["2015-10-30",50.279998999999997,50.279998999999997,49.869999,49.880001,40.906731000000001,8577100]
["2015-11-02",49.91,50.189999,49.84,50.18,41.152763,13054000]
["2015-11-03",49.889999000000003,50.07,49.59,49.939999,40.955925000000001,12452900]
["2015-11-04",50,50.09,49.540000999999997,49.73,40.783714000000003,8067600]
["2015-11-05",49.68,49.799999,49.439999,49.720001000000003,40.775512999999997,9691800]
["2015-11-06",49.490001999999997,49.580002,48.82,49.18,40.332664000000001,13747200]
["2015-11-09",48.939999,49.02,48.580002,48.849997999999999,40.062018999999999,7896000]
["2015-11-10",48.799999,49.060001,48.799999,48.98,40.168640000000003,7438600]
["2015-11-11",48.900002000000001,49.220001000000003,48.900002000000001,48.91,40.111237000000003,7264700]
["2015-11-12",48.790000999999997,48.84,48.25,48.25,39.569961999999997,8473500]
["2015-11-13",48.110000999999997,48.330002,47.790000999999997,47.830002,39.225506000000003,9112400]
["2015-11-16",47.669998,48.66,47.669998,48.650002000000001,39.898003000000003,9734900]
["2015-11-17",48.779998999999997,49.029998999999997,48.490001999999997,48.630001,39.881610999999999,8056200]
["2015-11-18",48.77,49.330002,48.700001,49.299999,40.431075999999997,7826200]
["2015-11-19",49.330002,49.650002000000001,49.32,49.43,40.537681999999997,7421100]
["2015-11-20",49.650002000000001,49.880001,49.040000999999997,49.080002,40.250655999999999,5487200]
["2015-11-23",49.09,49.599997999999999,49.09,49.509998000000003,40.603287000000002,5316600]
["2015-11-24",49.389999000000003,49.77,49.169998,49.639999000000003,40.709918999999999,9786000]
["2015-11-25",49.639999000000003,49.889999000000003,49.599997999999999,49.77,40.816524999999999,5599000]
["2015-11-27",49.75,50.07,49.75,49.959999000000003,40.972327999999997,2712600]
["2015-11-30",49.970001000000003,50.07,49.41,49.419998,40.529483999999997,10355200]
["2015-12-01",49.52,49.869999,49.52,49.84,40.873924000000002,10807900]
["2015-12-02",49.77,49.91,49.52,49.59,40.668906999999997,7832000]
["2015-12-03",49.77,49.950001,49.139999000000003,49.330002,40.455677000000001,12556000]
["2015-12-04",49.459999000000003,50.48,49.259998000000003,50.439999,41.365977999999998,12783200]
["2015-12-07",50.630001,50.740001999999997,50.380001,50.580002,41.480808000000003,9022000]
["2015-12-08",50.259998000000003,50.560001,50.150002000000001,50.450001,41.374195,6436400]
["2015-12-09",50.169998,50.709999000000003,49.77,49.970001000000003,40.980541000000002,18821800]
["2015-12-10",50.080002,50.349997999999999,49.880001,50.029998999999997,41.029736,7842700]
["2015-12-11",49.529998999999997,49.830002,49.34,49.48,40.578693000000001,11597900]
["2015-12-14",49.48,50.009998000000003,49.290000999999997,49.970001000000003,40.980541000000002,16609500]
["2015-12-15",50.360000999999997,50.529998999999997,50.099997999999999,50.290000999999997,41.242972999999999,11557500]
["2015-12-16",50.509998000000003,51.369999,50.5,51.259998000000003,42.038471000000001,20860400]
["2015-12-17",51.259998000000003,51.259998000000003,50.59,50.599997999999999,41.497204000000004,10235700]
["2015-12-18",50.18,50.18,49.34,49.34,40.761932000000002,14720600]
["2015-12-21",49.669998,49.91,49.470001000000003,49.900002000000001,41.224575000000002,8155500]
["2015-12-22",49.98,50.610000999999997,49.869999,50.549999,41.761581,7185700]
["2015-12-23",50.77,50.990001999999997,50.68,50.919998,42.067242,6464100]
["2015-12-24",50.810001,51.02,50.810001,50.869999,42.025939999999999,2312100]
["2015-12-28",50.650002000000001,50.810001,50.599997999999999,50.799999,41.968113000000002,4620900]
["2015-12-29",51.130001,51.290000999999997,50.91,51.240001999999997,42.331612,4134000]
["2015-12-30",51.209999000000003,51.27,51,51.060001,42.182907,6942900]
["2015-12-31",50.889999000000003,50.900002000000001,50.43,50.490001999999997,41.712001999999998,6801400]
["2016-01-04",49.830002,49.849997999999999,49.349997999999999,49.849997999999999,41.183266000000003,17281200]
["2016-01-05",49.970001000000003,50.290000999999997,49.84,50.169998,41.447636000000003,8630500]
["2016-01-06",49.669998,50.200001,49.639999000000003,50,41.307189999999999,12429100]
["2016-01-07",49.439999,49.93,49.220001000000003,49.400002000000001,40.811503999999999,16031500]
["2016-01-08",49.720001000000003,49.720001000000003,48.919998,49.02,40.497574,14691000]
["2016-01-11",49.32,49.66,49,49.48,40.877589999999998,15890200]
["2016-01-12",49.779998999999997,49.950001,49.349997999999999,49.75,41.100650999999999,13171500]
["2016-01-13",49.810001,49.849997999999999,48.790000999999997,48.84,40.348858,19407900]
["2016-01-14",48.98,49.41,48.75,49.07,40.538868000000001,19025800]
["2016-01-15",48.240001999999997,48.619999,47.919998,48.299999,39.902740000000001,24210900]
["2016-01-19",48.790000999999997,49.060001,48.57,48.880001,40.381920000000001,14945200]
["2016-01-20",48.34,48.560001,47.389999000000003,48.27,39.877968000000003,28302800]
["2016-01-21",48.310001,48.669998,48.009998000000003,48.459999000000003,40.034927000000003,21001000]
["2016-01-22",49.009998000000003,49.389999000000003,48.630001,49.290000999999997,40.720627,13754500]
["2016-01-25",48.490001999999997,49.27,48.41,48.849997999999999,40.357132,15869400]
["2016-01-26",49,49.619999,48.950001,49.299999,40.728889000000002,10523400]
["2016-01-27",49.369999,49.869999,48.950001,49.25,40.687587999999998,17247400]
["2016-01-28",49.419998,49.93,49.27,49.75,41.100650999999999,15649200]
["2016-01-29",50.09,50.830002,49.860000999999997,50.759998000000003,41.935051000000001,20576300]
["2016-02-01",50.650002000000001,51.139999000000003,50.5,50.93,42.075504000000002,18573100]
["2016-02-02",50.560001,50.560001,50.16,50.279998999999997,41.538513000000002,14068600]
["2016-02-03",50.470001000000003,50.560001,49.700001,50.169998,41.447636000000003,25209800]
["2016-02-04",49.950001,50.009998000000003,49.470001000000003,49.709999000000003,41.067611999999997,21240800]
["2016-02-05",49.799999,49.950001,49.369999,49.630001,41.001517999999997,20073300]
["2016-02-08",49.299999,49.639999000000003,48.889999000000003,49.5,40.894114999999999,21546900]
["2016-02-09",49.110000999999997,50.099997999999999,49.07,49.830002,41.166747999999998,24376300]
["2016-02-10",50.009998000000003,50.299999,49.709999000000003,49.77,41.117176000000001,14798700]
["2016-02-11",49.18,49.599997999999999,48.880001,49.369999,40.786715999999998,26010400]
["2016-02-12",49.669998,50.080002,49.439999,50.07,41.365020999999999,12464000]
["2016-02-16",50.5,50.540000999999997,50.09,50.470001000000003,41.695484,15217700]
["2016-02-17",50.689999,51.139999000000003,50.540000999999997,50.990001999999997,42.125064999999999,11040500]
["2016-02-18",50.82,50.919998,50.490001999999997,50.759998000000003,41.935051000000001,13101900]
["2016-02-19",50.619999,50.939999,50.34,50.84,42.001151999999998,9795000]
["2016-02-22",51.130001,51.240001999999997,50.950001,51.09,42.207690999999997,9152000]
["2016-02-23",50.990001999999997,51.18,50.869999,51.080002,42.199429000000002,9986500]
["2016-02-24",50.84,51.299999,50.580002,51.240001999999997,42.331612,13271700]
["2016-02-25",51.369999,51.849997999999999,51.25,51.82,42.810772,9512000]
["2016-02-26",51.959999000000003,51.959999000000003,50.990001999999997,51.09,42.207690999999997,28143900]
["2016-02-29",51.060001,51.459999000000003,50.91,50.919998,42.067242,13596800]
["2016-03-01",51.209999000000003,51.5,51.130001,51.41,42.472050000000003,13169700]
["2016-03-02",51.470001000000003,51.560001,51.150002000000001,51.560001,42.595989000000003,16157700]
["2016-03-03",51.349997999999999,51.82,51.169998,51.82,42.810772,10743600]
["2016-03-04",51.799999,52.169998,51.599997999999999,52.040000999999997,42.992522999999998,17384700]
["2016-03-07",51.82,52,51.630001,51.720001000000003,42.728161,14095900]
["2016-03-08",51.580002,52.150002000000001,51.490001999999997,51.869999,42.852074000000002,11554900]
["2016-03-09",52.029998999999997,52.330002,52.02,52.259998000000003,43.174278000000001,11307500]
["2016-03-10",52.450001,52.57,51.830002,52.279998999999997,43.190807,13004500]
["2016-03-11",52.540000999999997,52.650002000000001,52.259998000000003,52.450001,43.331237999999999,12880500]
["2016-03-14",52.419998,52.540000999999997,52.259998000000003,52.419998,43.306457999999999,10645100]
["2016-03-15",52.27,52.619999,52.18,52.549999,43.413857,6523700]
["2016-03-16",52.509998000000003,52.790000999999997,52.150002000000001,52.669998,43.512993000000002,13743400]
["2016-03-17",52.650002000000001,53.16,52.599997999999999,52.990001999999997,43.777363000000001,13903400]
["2016-03-18",52.810001,52.860000999999997,52.57,52.650002000000001,43.720058000000002,13037000]
["2016-03-21",52.669998,52.869999,52.439999,52.68,43.744976000000001,11421400]
["2016-03-22",52.509998000000003,52.650002000000001,52.290000999999997,52.369999,43.487568000000003,9853200]
["2016-03-23",52.259998000000003,52.939999,52.240001999999997,52.380001,43.495860999999998,11304300]
["2016-03-24",52.200001,52.369999,52.150002000000001,52.32,43.446033,9455500]
["2016-03-28",52.380001,52.709999000000003,52.380001,52.599997999999999,43.678539000000001,7363500]
["2016-03-29",52.57,53.009998000000003,52.5,52.990001999999997,44.002403000000001,10354700]
["2016-03-30",53.169998,53.34,53.040000999999997,53.34,44.293030000000002,8932300]
["2016-03-31",53.25,53.34,53,53.060001,44.060524000000001,8297400]
["2016-04-01",52.84,53.77,52.77,53.619999,44.525547000000003,14840300]
["2016-04-04",53.689999,53.75,53.360000999999997,53.639999000000003,44.542152000000002,12949000]
["2016-04-05",53.419998,53.540000999999997,53.16,53.279998999999997,44.243209999999998,11748800]
["2016-04-06",53.139999000000003,53.709999000000003,53.139999000000003,53.700001,44.591971999999998,11672400]
["2016-04-07",53.34,53.529998999999997,52.950001,53.119999,44.110348000000002,11243400]
["2016-04-08",53.349997999999999,53.470001000000003,53.240001999999997,53.41,44.351162000000002,7040200]
["2016-04-11",53.470001000000003,53.639999000000003,52.990001999999997,53.029998999999997,44.035617999999999,6694100]
["2016-04-12",53.040000999999997,53.419998,53.040000999999997,53.360000999999997,44.309646999999998,9361100]
["2016-04-13",53.490001999999997,53.549999,52.709999000000003,52.950001,43.969180999999999,14780000]
["2016-04-14",52.919998,53.049999,52.669998,52.709999000000003,43.769886,11811300]
["2016-04-15",52.700001,53.060001,52.639999000000003,53.040000999999997,44.043922000000002,12384200]
["2016-04-18",52.950001,53.34,52.91,53.34,44.293030000000002,8476800]
["2016-04-19",53.23,53.360000999999997,53.07,53.310001,44.268127,5980100]
["2016-04-20",53.220001000000003,53.220001000000003,52.580002,52.709999000000003,43.769886,20207300]
["2016-04-21",52.509998000000003,52.580002,51.73,51.77,42.989319000000002,30667400]
["2016-04-22",51.599997999999999,51.959999000000003,51.540000999999997,51.959999000000003,43.147098999999997,22004200]
["2016-04-25",51.669998,52.32,51.66,52.32,43.446033,8947300]
["2016-04-26",52.450001,52.48,52.02,52.110000999999997,43.271652000000003,10821800]
["2016-04-27",52.299999,52.52,51.91,52.360000999999997,43.479244000000001,12012100]
["2016-04-28",52.16,52.720001000000003,52.150002000000001,52.41,43.520775,11547000]
["2016-04-29",52.400002000000001,52.41,51.990001999999997,52.299999,43.429428000000001,13198500]
["2016-05-02",52.450001,52.950001,52.279998999999997,52.900002000000001,43.927661999999998,14096300]
["2016-05-03",52.709999000000003,53.009998000000003,52.650002000000001,52.799999,43.844624000000003,12837300]
["2016-05-04",52.650002000000001,53.060001,52.5,52.959999000000003,43.977488999999998,11003200]
["2016-05-05",52.84,53.259998000000003,52.799999,52.970001000000003,43.985790000000001,10555900]
["2016-05-06",52.889999000000003,53.240001999999997,52.720001000000003,53.240001999999997,44.209994999999999,8435400]
["2016-05-09",53.27,53.68,53.150002000000001,53.529998999999997,44.450806,9845100]
["2016-05-10",53.700001,54.060001,53.639999000000003,54.060001,44.890918999999997,8567400]
["2016-05-11",53.98,54.040000999999997,53.610000999999997,53.630001,44.533844000000002,6462100]
["2016-05-12",53.75,54.029998999999997,53.639999000000003,53.919998,44.774661999999999,11906400]
["2016-05-13",53.790000999999997,53.869999,53.150002000000001,53.240001999999997,44.209994999999999,10657700]
["2016-05-16",53.139999000000003,53.700001,53.099997999999999,53.580002,44.492336000000002,8139300]
["2016-05-17",53.380001,53.549999,52.389999000000003,52.529998999999997,43.620418999999998,19898200]
["2016-05-18",52.240001999999997,52.400002000000001,51.720001000000003,51.919998,43.113880000000002,20120200]
["2016-05-19",52.080002,52.450001,51.950001,52.43,43.537376000000002,13237300]
["2016-05-20",52.57,52.599997999999999,52.099997999999999,52.16,43.313170999999997,7050800]
["2016-05-23",52.25,52.349997999999999,52.110000999999997,52.209999000000003,43.354678999999997,8546700]
["2016-05-24",52.330002,52.77,52.310001,52.650002000000001,43.720058000000002,11258200]
["2016-05-25",52.75,52.950001,52.630001,52.73,43.786495000000002,9767300]
["2016-05-26",52.790000999999997,53.060001,52.790000999999997,52.939999,43.960880000000003,7957000]
["2016-05-27",53,53.09,52.830002,53,44.010696000000003,7873000]
["2016-05-31",53.080002,53.16,52.540000999999997,52.66,43.728377999999999,8766400]
["2016-06-01",52.700001,53.200001,52.700001,53.200001,44.176772999999997,10175800]
["2016-06-02",53.09,53.220001000000003,52.91,53.220001000000003,44.193390000000001,6309800]
["2016-06-03",53.32,53.580002,53.110000999999997,53.560001,44.475726999999999,13362500]
["2016-06-06",53.650002000000001,53.759998000000003,53.360000999999997,53.619999,44.525547000000003,10778100]
["2016-06-07",53.66,53.77,53.470001000000003,53.560001,44.475726999999999,5572800]
["2016-06-08",53.549999,53.900002000000001,53.439999,53.880001,44.741444000000001,6024500]
["2016-06-09",53.779998999999997,54.119999,53.77,54.09,44.915824999999998,5946800]
["2016-06-10",53.82,54.220001000000003,53.759998000000003,54.130001,44.949047,10563900]
["2016-06-13",54.130001,54.220001000000003,53.68,53.68,44.575363000000003,9091800]
["2016-06-14",53.66,53.91,53.34,53.889999000000003,44.749747999999997,9530900]
["2016-06-15",53.880001,54.029998999999997,53.66,53.73,44.616886000000001,9347600]
["2016-06-16",53.560001,54.040000999999997,53.48,54.009998000000003,44.849395999999999,12205700]
["2016-06-17",53.610000999999997,53.689999,53.119999,53.470001000000003,44.668114000000003,10077500]
["2016-06-20",53.810001,53.98,53.57,53.639999000000003,44.810135000000002,6497500]
["2016-06-21",53.709999000000003,53.919998,53.689999,53.779998999999997,44.927093999999997,6879100]
["2016-06-22",53.849997999999999,54,53.75,53.810001,44.952156000000002,5408300]
["2016-06-23",54.02,54.139999000000003,53.869999,54.139999000000003,45.227825000000003,5642500]
["2016-06-24",53.150002000000001,53.779998999999997,52.880001,53.099997999999999,44.359023999999998,23775900]
["2016-06-27",53.02,53.110000999999997,52.650002000000001,52.990001999999997,44.267136000000001,19305900]
["2016-06-28",53.439999,53.439999,52.84,53.32,44.542811999999998,11868600]
["2016-06-29",53.599997999999999,53.970001000000003,53.43,53.939999,45.060749000000001,10821000]
["2016-06-30",54.009998000000003,55.150002000000001,54,55.150002000000001,46.071564000000002,20984800]
["2016-07-01",55.25,55.27,54.869999,54.889999000000003,45.854362000000002,14933900]
["2016-07-05",54.82,55.549999,54.82,55.200001,46.113334999999999,19917100]
["2016-07-06",55.189999,55.34,54.91,55.25,46.155093999999998,19540000]
["2016-07-07",55.389999000000003,55.490001999999997,55.029998999999997,55.139999000000003,46.063209999999998,15618100]
["2016-07-08",55.349997999999999,55.740001999999997,55.18,55.689999,46.522677999999999,10227500]
["2016-07-11",55.700001,55.869999,55.419998,55.700001,46.531025,8213900]
["2016-07-12",55.610000999999997,55.689999,55.380001,55.400002000000001,46.280417999999997,15270800]
["2016-07-13",55.470001000000003,55.779998999999997,55.360000999999997,55.709999000000003,46.539383000000001,9398800]
["2016-07-14",55.68,56.02,55.599997999999999,55.700001,46.531025,15486400]
["2016-07-15",55.740001999999997,55.959999000000003,55.59,55.700001,46.531025,10722200]
["2016-07-18",55.700001,55.740001999999997,55.549999,55.639999000000003,46.480904000000002,9656800]
["2016-07-19",55.48,55.599997999999999,55.330002,55.599997999999999,46.447490999999999,5295600]
["2016-07-20",55.59,55.66,55.369999,55.400002000000001,46.280417999999997,6073200]
["2016-07-21",55.32,55.349997999999999,55.029998999999997,55.240001999999997,46.146754999999999,6682400]
["2016-07-22",55.349997999999999,55.529998999999997,55.279998999999997,55.5,46.363945000000001,10602400]
["2016-07-25",55.450001,55.490001999999997,55.189999,55.439999,46.313834999999997,4033400]
["2016-07-26",55.369999,55.540000999999997,54.970001000000003,55.009998000000003,45.954605000000001,11737800]
["2016-07-27",54.939999,54.939999,54.040000999999997,54.189999,45.269596,21562400]
["2016-07-28",54.509998000000003,54.529998999999997,54.029998999999997,54.43,45.470092999999999,10873800]
["2016-07-29",54.5,54.779998999999997,54.389999000000003,54.700001,45.695644000000001,9262200]
["2016-08-01",54.66,54.869999,54.5,54.759998000000003,45.745761999999999,14918200]
["2016-08-02",54.779998999999997,54.889999000000003,54.450001,54.68,45.678936,11733500]
["2016-08-03",54.77,54.77,54.23,54.380001,45.428325999999998,13290800]
["2016-08-04",54.470001000000003,54.720001000000003,54.330002,54.5,45.528568,8943200]
["2016-08-05",54.720001000000003,54.869999,54.48,54.59,45.603752,12028500]
["2016-08-08",54.82,54.860000999999997,54.360000999999997,54.529998999999997,45.553631000000003,8057700]
["2016-08-09",54.529998999999997,54.900002000000001,54.529998999999997,54.700001,45.695644000000001,7840900]
["2016-08-10",54.849997999999999,55.009998000000003,54.790000999999997,54.900002000000001,45.862724,7303600]
["2016-08-11",55.18,55.18,54.880001,54.900002000000001,45.862724,8083000]
["2016-08-12",55,55.150002000000001,54.959999000000003,55.09,46.021450000000002,8783800]
["2016-08-15",55.16,55.25,54.950001,54.950001,45.904494999999997,8568200]
["2016-08-16",54.869999,54.880001,54.700001,54.709999000000003,45.704002000000003,6712100]
["2016-08-17",54.689999,54.939999,54.490001999999997,54.860000999999997,45.829307999999997,12552000]
["2016-08-18",54.950001,55.110000999999997,54.950001,55.049999,45.988033000000001,6683700]
["2016-08-19",54.98,54.990001999999997,54.810001,54.919998,45.879421000000001,5846500]
["2016-08-22",54.919998,55.060001,54.82,55,45.946261999999997,9938600]
["2016-08-23",55.029998999999997,55.130001,54.869999,54.889999000000003,45.854362000000002,5687400]
["2016-08-24",54.869999,54.98,54.580002,54.799999,45.779181999999999,7793500]
["2016-08-25",54.830002,54.830002,54.48,54.59,45.603752,7359700]
["2016-08-26",54.639999000000003,54.860000999999997,54.16,54.310001,45.369838999999999,13499700]
["2016-08-29",54.41,54.630001,54.360000999999997,54.630001,45.637172999999997,8202800]
["2016-08-30",54.529998999999997,54.610000999999997,54.23,54.310001,45.369838999999999,7950900]
["2016-08-31",54.259998000000003,54.439999,54.189999,54.380001,45.428325999999998,8154900]
["2016-09-01",54.16,54.450001,54.110000999999997,54.400002000000001,45.445025999999999,16677600]
["2016-09-02",54.599997999999999,54.950001,54.560001,54.82,45.795887,10966300]
["2016-09-06",54.830002,54.959999000000003,54.560001,54.939999,45.896129999999999,9273300]
["2016-09-07",54.84,54.939999,54.349997999999999,54.459999000000003,45.495144000000003,13418500]
["2016-09-08",54.25,54.41,54.060001,54.16,45.244545000000002,13344400]
["2016-09-09",53.689999,53.790000999999997,52.689999,52.689999,44.016502000000003,24921600]
["2016-09-12",52.630001,53.759998000000003,52.630001,53.68,44.843544000000001,23542700]
["2016-09-13",53.400002000000001,53.459999000000003,52.91,53.02,44.292194000000002,21780500]
["2016-09-14",53.049999,53.240001999999997,52.709999000000003,52.860000999999997,44.158531000000004,19396200]
["2016-09-15",52.740001999999997,53.349997999999999,52.689999,53.290000999999997,44.517749999999999,10119900]
["2016-09-16",52.900002000000001,52.950001,52.48,52.790000999999997,44.373176999999998,14475100]
["2016-09-19",52.799999,52.990001999999997,52.68,52.68,44.280704,9579400]
["2016-09-20",52.93,53.02,52.810001,52.82,44.398387999999997,9705900]
["2016-09-21",52.830002,53.240001999999997,52.549999,53.110000999999997,44.642166000000003,24882700]
["2016-09-22",53.299999,53.68,53.299999,53.580002,45.037224000000002,17316000]
["2016-09-23",53.59,53.599997999999999,53.32,53.34,44.835487000000001,12930800]
["2016-09-26",53.200001,53.220001000000003,52.84,52.889999000000003,44.457233000000002,12797200]
["2016-09-27",52.889999000000003,53.259998000000003,52.860000999999997,53.110000999999997,44.642166000000003,12608700]
["2016-09-28",53.220001000000003,53.32,52.959999000000003,53.200001,44.717796,9757500]
["2016-09-29",53.169998,53.200001,52.639999000000003,52.68,44.280704,15094000]
["2016-09-30",52.93,53.389999000000003,52.93,53.209999000000003,44.726208,17343100]
["2016-10-03",53.119999,53.16,52.77,52.869999,44.440418000000001,11454200]
["2016-10-04",52.830002,52.869999,52.32,52.419998,44.062159999999999,13346600]
["2016-10-05",52.509998000000003,52.599997999999999,52.240001999999997,52.369999,44.020142,15203800]
["2016-10-06",52.169998,52.599997999999999,52.09,52.470001000000003,44.104191,15413300]
["2016-10-07",52.490001999999997,52.599997999999999,51.959999000000003,52.330002,43.986514999999997,11403000]
["2016-10-10",52.450001,52.639999000000003,52.23,52.330002,43.986514999999997,8661700]
["2016-10-11",52.290000999999997,52.330002,51.869999,52.060001,43.759556000000003,19642600]
["2016-10-12",52.150002000000001,52.48,52.049999,52.349997999999999,44.003326000000001,7145400]
["2016-10-13",51.990001999999997,52.509998000000003,51.93,52.360000999999997,44.011726000000003,19180700]
["2016-10-14",52.380001,52.619999,52.290000999999997,52.369999,44.020142,10659100]
["2016-10-17",52.389999000000003,52.459999000000003,52.09,52.119999,43.809989999999999,8465000]
["2016-10-18",52.360000999999997,52.580002,52.27,52.279998999999997,43.944488999999997,7844900]
["2016-10-19",52.18,52.27,51.900002000000001,51.98,43.692321999999997,9032000]
["2016-10-20",51.950001,52.130001,51.82,51.950001,43.667095000000003,12176300]
["2016-10-21",52.130001,52.299999,52.009998000000003,52.23,43.902462,14028200]
["2016-10-24",52.290000999999997,52.689999,52.290000999999997,52.57,44.18824,7609500]
["2016-10-25",52.790000999999997,52.889999000000003,52.720001000000003,52.759998000000003,44.347957999999998,9414600]
["2016-10-26",52.799999,52.900002000000001,52.610000999999997,52.689999,44.289104000000002,12417600]
["2016-10-27",52.669998,52.880001,52.380001,52.450001,44.087372000000002,17905700]
["2016-10-28",52.41,52.849997999999999,52.32,52.669998,44.272305000000003,12751000]
["2016-10-31",52.709999000000003,52.93,52.669998,52.799999,44.381577,8579100]
["2016-11-01",52.799999,52.889999000000003,52.400002000000001,52.57,44.18824,11342100]
["2016-11-02",52.439999,52.740001999999997,52.400002000000001,52.439999,44.078978999999997,9703300]
["2016-11-03",52.599997999999999,52.610000999999997,52.009998000000003,52.080002,43.776381999999998,15641600]
["2016-11-04",52,52.080002,51.57,51.610000999999997,43.381309999999999,11992400]
["2016-11-07",52.049999,52.509998000000003,52.02,52.48,44.112609999999997,11763000]
["2016-11-08",52.099997999999999,52.860000999999997,52.049999,52.700001,44.297519999999999,13406800]
["2016-11-09",51.619999,52.150002000000001,51.27,51.98,43.692321999999997,34557200]
["2016-11-10",52,52,50.490001999999997,50.59,42.523933,52820800]
["2016-11-11",50.450001,50.709999000000003,50.209999000000003,50.540000999999997,42.481915000000001,20828100]
["2016-11-14",50.540000999999997,50.580002,50.259998000000003,50.450001,42.406258000000001,20591800]
["2016-11-15",50.549999,50.84,50.470001000000003,50.759998000000003,42.666836000000004,23028700]
["2016-11-16",50.77,50.990001999999997,50.689999,50.77,42.675240000000002,16034200]
["2016-11-17",50.73,50.779998999999997,50.450001,50.68,42.599598,15626700]
["2016-11-18",50.68,50.720001000000003,50.43,50.5,42.448284000000001,14786100]
["2016-11-21",50.5,50.860000999999997,50.34,50.84,42.734085,18968700]
["2016-11-22",50.990001999999997,51.200001,50.959999000000003,51.099997999999999,42.952618000000001,11991800]
["2016-11-23",50.900002000000001,51.07,50.75,50.82,42.717269999999999,14783600]
["2016-11-25",50.93,51.23,50.93,51.220001000000003,43.053493000000003,10823500]
["2016-11-28",51.209999000000003,51.419998,51.09,51.330002,43.145958,15116500]
["2016-11-29",51.34,51.459999000000003,51.220001000000003,51.400002000000001,43.204791999999998,7915400]
["2016-11-30",51.139999000000003,51.290000999999997,50.57,50.580002,42.515532999999998,16837600]
["2016-12-01",50.389999000000003,50.439999,49.98,50.25,42.238154999999999,33621100]
["2016-12-02",50.380001,50.610000999999997,50.349997999999999,50.57,42.507117999999998,21587200]
["2016-12-05",50.580002,50.709999000000003,50.48,50.630001,42.557568000000003,21223400]
["2016-12-06",50.610000999999997,50.779998999999997,50.580002,50.779998999999997,42.683650999999998,16546300]
["2016-12-07",50.759998000000003,51.549999,50.75,51.509998000000003,43.297255999999997,11756500]
["2016-12-08",51.310001,51.549999,51.209999000000003,51.299999,43.120728,17006400]
["2016-12-09",51.330002,52.049999,51.330002,52.040000999999997,43.742747999999999,14415900]
["2016-12-12",51.91,52.299999,51.91,52.25,43.919277000000001,9935900]
["2016-12-13",52.349997999999999,52.610000999999997,52.23,52.490001999999997,44.121009999999998,10452400]
["2016-12-14",52.52,52.689999,51.779998999999997,51.919998,43.64188,25363200]
["2016-12-15",51.919998,52.310001,51.759998000000003,52.139999000000003,43.826796999999999,16154500]
["2016-12-16",51.919998,52.080002,51.810001,52.049999,44.077472999999998,15871100]
["2016-12-19",52.110000999999997,52.23,51.970001000000003,52.150002000000001,44.162151000000001,7523200]
["2016-12-20",52.169998,52.169998,51.810001,52.049999,44.077472999999998,15316900]
["2016-12-21",52,52.290000999999997,52,52.040000999999997,44.069000000000003,6553100]
["2016-12-22",51.98,52.07,51.869999,51.959999000000003,44.001258999999997,6537200]
["2016-12-23",51.93,52.099997999999999,51.93,52.060001,44.085937999999999,6484300]
["2016-12-27",52.02,52.150002000000001,51.959999000000003,52.049999,44.077472999999998,13378500]
["2016-12-28",52.009998000000003,52.040000999999997,51.73,51.73,43.806488000000002,8643600]
["2016-12-29",51.759998000000003,52.029998999999997,51.73,51.970001000000003,44.009731000000002,10299400]
["2016-12-30",51.98,52.080002,51.599997999999999,51.709999000000003,43.789551000000003,8049900]
["2017-01-03",51.75,51.970001000000003,51.599997999999999,51.900002000000001,43.950439000000003,21730000]
["2017-01-04",51.970001000000003,52.150002000000001,51.889999000000003,51.900002000000001,43.950439000000003,9144600]
["2017-01-05",51.889999000000003,52.139999000000003,51.700001,52.07,44.094405999999999,12312500]
["2017-01-06",51.970001000000003,52.150002000000001,51.779998999999997,52.119999,44.136749000000002,9092400]
["2017-01-09",51.919998,51.959999000000003,51.650002000000001,51.700001,43.781078000000001,6903200]
["2017-01-10",51.650002000000001,51.73,51.360000999999997,51.439999,43.560901999999999,10344300]
["2017-01-11",51.349997999999999,51.619999,51.349997999999999,51.540000999999997,43.645583999999999,12087500]
["2017-01-12",51.52,51.610000999999997,51.439999,51.490001999999997,43.603248999999998,13257600]
["2017-01-13",51.490001999999997,51.619999,51.389999000000003,51.52,43.628650999999998,6517700]
["2017-01-17",51.560001,52.279998999999997,51.509998000000003,52.25,44.246841000000003,19030100]
["2017-01-18",52.200001,52.450001,52.200001,52.43,44.399261000000003,11652100]
["2017-01-19",52.369999,52.369999,52.119999,52.240001999999997,44.238368999999999,17283400]
["2017-01-20",52.490001999999997,52.77,52.310001,52.580002,44.526282999999999,11015600]
["2017-01-23",52.580002,52.610000999999997,52.389999000000003,52.560001,44.509357000000001,16203800]
["2017-01-24",52.599997999999999,52.959999000000003,52.580002,52.91,44.80574,10242500]
["2017-01-25",53.029998999999997,53.099997999999999,52.889999000000003,52.900002000000001,44.797275999999997,8816800]
["2017-01-26",52.919998,52.93,52.669998,52.669998,44.602505000000001,9985400]
["2017-01-27",52.540000999999997,52.68,52.240001999999997,52.380001,44.356929999999998,16358700]
["2017-01-30",52.23,52.41,52.189999,52.34,44.323051,9951700]
["2017-01-31",52.34,52.59,52.25,52.59,44.534751999999997,12061300]
["2017-02-01",52.34,52.5,52.169998,52.18,44.187561000000002,18479800]
["2017-02-02",52.419998,52.869999,52.419998,52.66,44.59404,18747500]
["2017-02-03",52.93,53.150002000000001,52.790000999999997,53,44.881962000000001,17954700]
["2017-02-06",52.970001000000003,52.98,52.709999000000003,52.709999000000003,44.636386999999999,19067900]
["2017-02-07",52.810001,53.240001999999997,52.810001,53.139999000000003,45.000500000000002,8364400]
["2017-02-08",53.200001,53.459999000000003,53.119999,53.360000999999997,45.186816999999998,8559200]
["2017-02-09",53.299999,53.669998,53.209999000000003,53.580002,45.373123,8840900]
["2017-02-10",53.610000999999997,53.689999,53.419998,53.619999,45.40699,9354200]
["2017-02-13",53.700001,53.77,53.470001000000003,53.619999,45.40699,14059100]
["2017-02-14",53.490001999999997,53.73,53.299999,53.630001,45.415455000000001,10483300]
["2017-02-15",53.75,54.16,53.639999000000003,54.119999,45.830401999999999,12675900]
["2017-02-16",54.060001,54.209999000000003,53.810001,54.189999,45.889679000000001,11377300]
["2017-02-17",54.029998999999997,54.52,53.93,54.459999000000003,46.118324000000001,15581800]
["2017-02-21",54.619999,55.09,54.560001,54.950001,46.533279,16500000]
["2017-02-22",54.900002000000001,55.029998999999997,54.82,54.959999000000003,46.541744000000001,8099000]
["2017-02-23",55,55.310001,54.959999000000003,55.09,46.651843999999997,9790300]
["2017-02-24",55.029998999999997,55.299999,54.990001999999997,55.279998999999997,46.812728999999997,7762200]
["2017-02-27",55.189999,55.189999,54.91,55.029998999999997,46.601025,12707400]
["2017-02-28",54.939999,55.220001000000003,54.880001,55.099997999999999,46.660305000000001,17735500]
["2017-03-01",55.130001,55.48,55.049999,55.360000999999997,46.880470000000003,16716100]
["2017-03-02",55.299999,55.470001000000003,55.189999,55.349997999999999,46.872002000000002,9988500]
["2017-03-03",55.18,55.23,54.900002000000001,55.139999000000003,46.694167999999998,10083200]
["2017-03-06",54.950001,54.98,54.810001,54.900002000000001,46.490935999999998,6686600]
["2017-03-07",54.759998000000003,54.939999,54.75,54.830002,46.431666999999997,7846500]
["2017-03-08",54.689999,54.799999,54.639999000000003,54.709999000000003,46.330029000000003,10788000]
["2017-03-09",54.689999,54.889999000000003,54.689999,54.799999,46.406258000000001,7025300]
["2017-03-10",55.029998999999997,55.119999,54.900002000000001,55.049999,46.617958000000002,6530200]
["2017-03-13",55,55.16,54.93,55.09,46.651843999999997,10658000]
["2017-03-14",55.02,55.139999000000003,54.900002000000001,54.93,46.516342000000002,7890800]
["2017-03-15",55,55.5,55,55.34,46.863532999999997,14102900]
["2017-03-16",55.349997999999999,55.419998,55.23,55.419998,46.931277999999999,8727200]
["2017-03-17",55.169998,55.360000999999997,54.98,54.98,46.803595999999999,16469400]
["2017-03-20",55.029998999999997,55.16,54.990001999999997,55.09,46.897232000000002,6559200]
["2017-03-21",55.110000999999997,55.27,54.970001000000003,55.040000999999997,46.854664,13135500]
["2017-03-22",55.119999,55.209999000000003,54.799999,54.93,46.761032,7094700]
["2017-03-23",54.880001,55.080002,54.720001000000003,54.810001,46.658867000000001,7474700]
["2017-03-24",54.810001,54.889999000000003,54.52,54.700001,46.565230999999997,8343300]
["2017-03-27",54.5,54.720001000000003,54.41,54.650002000000001,46.522675,5739500]
["2017-03-28",54.450001,54.889999000000003,54.450001,54.75,46.607799999999997,8810200]
["2017-03-29",54.700001,54.919998,54.66,54.849997999999999,46.692920999999998,5558200]
["2017-03-30",54.799999,54.900002000000001,54.689999,54.740001999999997,46.599280999999998,5399100]
["2017-03-31",54.669998,54.810001,54.580002,54.580002,46.463078000000003,4762300]
["2017-04-03",54.66,54.720001000000003,54.400002000000001,54.490001999999997,46.386459000000002,10666600]
["2017-04-04",54.529998999999997,54.66,54.43,54.650002000000001,46.522675,5284000]
["2017-04-05",54.66,54.900002000000001,54.48,54.549999,46.437538000000004,7268100]
["2017-04-06",54.599997999999999,54.77,54.509998000000003,54.549999,46.437538000000004,5061000]
["2017-04-07",54.599997999999999,54.849997999999999,54.580002,54.700001,46.565230999999997,7629900]
["2017-04-10",54.720001000000003,54.950001,54.619999,54.860000999999997,46.701447000000002,5260600]
["2017-04-11",54.869999,54.93,54.689999,54.880001,46.718468000000001,6325100]
["2017-04-12",54.84,55.119999,54.810001,55.09,46.897232000000002,7377400]
["2017-04-13",55.049999,55.099997999999999,54.82,54.84,46.684406000000003,6719100]
["2017-04-17",54.93,55.23,54.919998,55.23,47.016402999999997,10585800]
["2017-04-18",55.16,55.639999000000003,55.060001,55.48,47.229225,11085500]
["2017-04-19",55.549999,55.59,55.189999,55.27,47.050457000000002,7254600]
["2017-04-20",55.080002,55.25,54.970001000000003,55.16,46.956825000000002,9738200]
["2017-04-21",55.130001,55.169998,54.970001000000003,55,46.820610000000002,8435700]
["2017-04-24",55.16,55.59,55.16,55.5,47.246254,9831700]
["2017-04-25",55.529998999999997,55.799999,55.509998000000003,55.720001000000003,47.433556000000003,7292900]
["2017-04-26",55.740001999999997,55.740001999999997,55.240001999999997,55.27,47.050457000000002,7930800]
["2017-04-27",55.349997999999999,55.380001,55.110000999999997,55.200001,46.990875000000003,5861400]
["2017-04-28",55.040000999999997,55.200001,54.889999000000003,55.18,46.973846000000002,7034800]
["2017-05-01",55.259998000000003,55.259998000000003,54.919998,54.970001000000003,46.795082000000001,8353900]
["2017-05-02",54.849997999999999,54.959999000000003,54.549999,54.599997999999999,46.480099000000003,7672100]
["2017-05-03",54.650002000000001,54.740001999999997,54.48,54.650002000000001,46.522675,10973800]
["2017-05-04",54.790000999999997,55.360000999999997,54.740001999999997,55.07,46.880198999999998,11587700]
["2017-05-05",55.220001000000003,55.279998999999997,55.049999,55.220001000000003,47.007896000000002,8539500]
["2017-05-08",55.259998000000003,55.259998000000003,55.09,55.200001,46.990875000000003,5323400]
["2017-05-09",55.18,55.279998999999997,54.91,55,46.820610000000002,7256900]
["2017-05-10",55.029998999999997,55.110000999999997,54.959999000000003,55.040000999999997,46.854664,5232300]
["2017-05-11",54.970001000000003,55.119999,54.880001,55.119999,46.922770999999997,5058900]
["2017-05-12",55.07,55.110000999999997,54.93,54.959999000000003,46.786560000000001,5478800]
["2017-05-15",54.93,55.200001,54.93,55.139999000000003,46.939796000000001,7303700]
["2017-05-16",55.310001,55.389999000000003,55.049999,55.09,46.897232000000002,4797100]
["2017-05-17",55,55.200001,54.860000999999997,55.009998000000003,46.829121000000001,14021700]
["2017-05-18",55.029998999999997,55.18,54.869999,55.049999,46.863190000000003,7906600]
["2017-05-19",55.07,55.450001,54.990001999999997,55.349997999999999,47.118564999999997,6277600]
["2017-05-22",55.360000999999997,55.740001999999997,55.349997999999999,55.66,47.382465000000003,7101800]
["2017-05-23",55.740001999999997,55.98,55.689999,55.720001000000003,47.433556000000003,7518500]
["2017-05-24",55.759998000000003,55.98,55.689999,55.939999,47.620815,5136700]
["2017-05-25",56.02,56.439999,56,56.290000999999997,47.918770000000002,6036600]
["2017-05-26",56.330002,56.509998000000003,56.32,56.5,48.097534000000003,4207600]
["2017-05-30",56.380001,56.529998999999997,56.290000999999997,56.48,48.080513000000003,4250900]
["2017-05-31",56.529998999999997,56.799999,56.529998999999997,56.639999000000003,48.216721,9780100]
["2017-06-01",56.709999000000003,57.099997999999999,56.529998999999997,57.099997999999999,48.608307000000003,23243900]
["2017-06-02",57.25,57.290000999999997,56.98,57.27,48.753028999999998,17247900]
["2017-06-05",57.200001,57.360000999999997,57.029998999999997,57.330002,48.804104000000002,17359600]
["2017-06-06",57.279998999999997,57.330002,57.080002,57.189999,48.684913999999999,14846500]
["2017-06-07",57.07,57.25,57.049999,57.169998,48.667900000000003,10077700]
["2017-06-08",57.139999000000003,57.150002000000001,56.580002,56.740001999999997,48.301845999999998,10593400]
["2017-06-09",56.700001,56.830002,56.52,56.669998,48.242260000000002,13410200]
["2017-06-12",56.689999,56.919998,56.529998999999997,56.66,48.233745999999996,11442400]
["2017-06-13",56.66,56.799999,56.439999,56.75,48.310360000000003,9520600]
["2017-06-14",56.98,57.23,56.91,57.110000999999997,48.616824999999999,16040200]
["2017-06-15",56.830002,57.07,56.630001,56.98,48.506160999999999,10361100]
["2017-06-16",56.049999,56.07,55.450001,55.950001,47.996589999999998,26268000]
["2017-06-19",56.080002,56.220001000000003,55.709999000000003,56.220001000000003,48.228214000000001,7883100]
["2017-06-20",56.27,56.299999,55.990001999999997,56,48.039485999999997,7231700]
["2017-06-21",56,56.119999,55.779998999999997,55.84,47.902233000000003,12517800]
["2017-06-22",55.759998000000003,55.790000999999997,55.450001,55.470001000000003,47.584823999999998,7227600]
["2017-06-23",55.459999000000003,55.66,55.419998,55.490001999999997,47.601990000000001,10146400]
["2017-06-26",55.66,55.889999000000003,55.610000999999997,55.709999000000003,47.790709999999997,6590500]
["2017-06-27",55.599997999999999,55.759998000000003,55.220001000000003,55.23,47.378933000000004,10585500]
["2017-06-28",55.560001,55.669998,55.41,55.43,47.550522000000001,10734300]
["2017-06-29",55.360000999999997,55.509998000000003,54.639999000000003,54.84,47.044384000000001,19058600]
["2017-06-30",55.049999,55.150002000000001,54.93,54.939999,47.130161000000001,11222600]
["2017-07-03",54.98,55.209999000000003,54.869999,54.889999000000003,47.087268999999999,5782600]
["2017-07-05",54.880001,55,54.790000999999997,54.849997999999999,47.052959000000001,15837000]
["2017-07-06",54.66,54.830002,54.529998999999997,54.540000999999997,46.787025,7893700]
["2017-07-07",54.59,54.700001,54.360000999999997,54.509998000000003,46.761291999999997,9841500]
["2017-07-10",54.560001,54.560001,54.060001,54.130001,46.435313999999998,9119200]
["2017-07-11",54.18,54.200001,53.860000999999997,53.98,46.306624999999997,11256400]
["2017-07-12",54.32,54.470001000000003,54.240001999999997,54.279998999999997,46.563983999999998,8100800]
["2017-07-13",54.349997999999999,54.41,54.240001999999997,54.290000999999997,46.572571000000003,10008200]
["2017-07-14",54.540000999999997,54.799999,54.52,54.720001000000003,46.941451999999998,6341100]
["2017-07-17",54.82,54.84,54.619999,54.779998999999997,46.992911999999997,7902200]
["2017-07-18",54.740001999999997,54.869999,54.610000999999997,54.779998999999997,46.992911999999997,5310800]
["2017-07-19",54.759998000000003,54.98,54.689999,54.98,47.164478000000003,5592000]
["2017-07-20",54.939999,55.16,54.84,54.990001999999997,47.173065000000001,9816700]
["2017-07-21",54.799999,55.099997999999999,54.75,55.080002,47.250270999999998,7738700]
["2017-07-24",55.060001,55.09,54.860000999999997,54.900002000000001,47.095852000000001,9302400]
["2017-07-25",55.09,55.32,55.040000999999997,55.279998999999997,47.421829000000002,13799900]
["2017-07-26",55.290000999999997,55.41,55.099997999999999,55.27,47.413257999999999,7594000]
["2017-07-27",55.310001,55.82,55.279998999999997,55.810001,47.876503,12859000]
["2017-07-28",55.639999000000003,55.869999,54.57,55.34,47.473312,18412200]
["2017-07-31",55.200001,55.450001,55.189999,55.32,47.456153999999998,7279300]
["2017-08-01",55.380001,55.529998999999997,55.23,55.259998000000003,47.404682000000001,19015300]
["2017-08-02",55.150002000000001,55.310001,54.970001000000003,55.220001000000003,47.370365,17133700]
["2017-08-03",55.209999000000003,55.5,55.099997999999999,55.169998,47.327472999999998,17803400]
["2017-08-04",55.139999000000003,55.32,54.939999,55.02,47.198807000000002,17063700]
["2017-08-07",55.029998999999997,55.470001000000003,55.029998999999997,55.43,47.550522000000001,16854000]
["2017-08-08",55.290000999999997,55.450001,55.189999,55.220001000000003,47.370365,9813200]
["2017-08-09",55.18,55.349997999999999,55.119999,55.310001,47.447575000000001,7251800]
["2017-08-10",55.169998,55.34,55.060001,55.080002,47.250270999999998,6662800]
["2017-08-11",54.98,55.349997999999999,54.98,55.119999,47.284584000000002,4928400]
["2017-08-14",55.240001999999997,55.52,55.240001999999997,55.389999000000003,47.516201000000002,10657800]
["2017-08-15",55.41,55.75,55.41,55.669998,47.756397,11059000]
["2017-08-16",55.700001,55.939999,55.700001,55.860000999999997,47.919392000000002,5682800]
["2017-08-17",55.66,55.93,55.349997999999999,55.349997999999999,47.481887999999998,6725600]
["2017-08-18",55.23,55.389999000000003,55.110000999999997,55.200001,47.353206999999998,6810300]
["2017-08-21",55.16,55.5,55,55.400002000000001,47.524776000000003,6829300]
["2017-08-22",55.43,55.57,55.330002,55.41,47.533355999999998,7129400]
["2017-08-23",55.349997999999999,55.41,55.189999,55.25,47.396095000000003,5367100]
["2017-08-24",55.200001,55.349997999999999,54.439999,54.490001999999997,46.744140999999999,11807100]
["2017-08-25",54.700001,54.889999000000003,54.639999000000003,54.669998,46.898547999999998,7359200]
["2017-08-28",54.619999,54.689999,54.349997999999999,54.509998000000003,46.761291999999997,6204700]
["2017-08-29",54.439999,54.75,54.389999000000003,54.700001,46.924286000000002,6219500]
["2017-08-30",54.599997999999999,54.790000999999997,54.59,54.689999,46.915706999999998,6497100]
["2017-08-31",54.73,54.810001,54.650002000000001,54.709999000000003,46.932865,10117300]
["2017-09-01",54.82,54.98,54.759998000000003,54.970001000000003,47.155903000000002,17904500]
["2017-09-05",54.810001,55.09,54.759998000000003,55.049999,47.224536999999998,20215900]
["2017-09-06",55.150002000000001,55.330002,55.009998000000003,55.279998999999997,47.421829000000002,17462000]
["2017-09-07",55.32,55.439999,55.18,55.360000999999997,47.490467000000002,16738100]
["2017-09-08",55.169998,55.27,54.880001,55.09,47.258842000000001,9158200]
["2017-09-11",55.189999,55.509998000000003,55.18,55.43,47.550522000000001,9177800]
["2017-09-12",55.43,55.560001,55.400002000000001,55.549999,47.653461,7453400]
["2017-09-13",55.5,55.779998999999997,55.5,55.580002,47.679192,7972300]
["2017-09-14",55.490001999999997,55.610000999999997,55.290000999999997,55.470001000000003,47.584823999999998,5817900]
["2017-09-15",55.259998000000003,55.259998000000003,55,55.220001000000003,47.667701999999998,12497700]
["2017-09-18",55.27,55.389999000000003,55.139999000000003,55.299999,47.736763000000003,8299400]
["2017-09-19",55.330002,55.360000999999997,55,55.130001,47.590015000000001,6207700]
["2017-09-20",54.98,55.049999,54.330002,54.599997999999999,47.132496000000003,11029200]
["2017-09-21",54.529998999999997,54.580002,54.029998999999997,54.080002,46.683613000000001,10398700]
["2017-09-22",54.169998,54.169998,53.880001,53.919998,46.545493999999998,11318200]
["2017-09-25",54.009998000000003,54.360000999999997,53.970001000000003,54.310001,46.882153000000002,9185400]
["2017-09-26",54.369999,54.52,54.25,54.439999,46.994380999999997,17321400]
["2017-09-27",54.330002,54.380001,53.720001000000003,54.02,46.631821000000002,11657800]
["2017-09-28",53.950001,54.169998,53.900002000000001,54.02,46.631821000000002,7768200]
["2017-09-29",54.02,54.150002000000001,53.93,53.98,46.597290000000001,14502800]
["2017-10-02",53.98,54.200001,53.84,53.880001,46.510975000000002,17850000]
["2017-10-03",53.970001000000003,54.040000999999997,53.799999,53.939999,46.562762999999997,20409200]
["2017-10-04",53.860000999999997,54.32,53.709999000000003,54.110000999999997,46.709515000000003,21389200]
["2017-10-05",54.290000999999997,54.490001999999997,54.209999000000003,54.349997999999999,46.916682999999999,19005000]
["2017-10-06",54.080002,54.169998,53.740001999999997,53.810001,46.450553999999997,7605500]
["2017-10-09",53.880001,53.959999000000003,53.560001,53.66,46.321055999999999,12580300]
["2017-10-10",53.880001,54.27,53.82,54.130001,46.726779999999998,10646500]
["2017-10-11",54.099997999999999,54.389999000000003,54.099997999999999,54.240001999999997,46.821731999999997,10316300]
["2017-10-12",54.200001,54.52,54.150002000000001,54.470001000000003,47.020274999999998,8096300]
["2017-10-13",54.68,54.709999000000003,54.529998999999997,54.57,47.106597999999998,8315600]
["2017-10-16",54.509998000000003,54.619999,54.490001999999997,54.59,47.123863,4349600]
["2017-10-17",54.450001,54.5,54.220001000000003,54.389999000000003,46.951220999999997,10375500]
["2017-10-18",54.330002,54.41,54.16,54.32,46.890788999999998,4668500]
["2017-10-19",54.07,54.119999,53.849997999999999,54.029998999999997,46.640445999999997,8544500]
["2017-10-20",53.93,53.959999000000003,53.73,53.900002000000001,46.528229000000003,11702600]
["2017-10-23",53.860000999999997,54.130001,53.790000999999997,53.860000999999997,46.493706000000003,7326400]
["2017-10-24",53.82,53.889999000000003,53.599997999999999,53.669998,46.329689000000002,10682300]
["2017-10-25",53.66,53.75,53.200001,53.52,46.200211000000003,12213400]
["2017-10-26",53.709999000000003,53.939999,53.549999,53.560001,46.234741,14583700]
["2017-10-27",53.419998,53.490001999999997,52.990001999999997,53.099997999999999,45.837657999999998,10230400]
["2017-10-30",53.419998,53.419998,52.610000999999997,52.650002000000001,45.449191999999996,9299800]
["2017-10-31",52.91,53.209999000000003,52.82,53.09,45.829017999999998,10824900]
["2017-11-01",53.240001999999997,53.400002000000001,53.09,53.259998000000003,45.975769,7556300]
["2017-11-02",53.200001,53.290000999999997,52.93,53.130001,45.863543999999997,10661400]
["2017-11-03",53.16,53.310001,53.080002,53.139999000000003,45.872169,5922400]
["2017-11-06",53.029998999999997,53.040000999999997,52.560001,52.57,45.380138000000002,10731100]
["2017-11-07",52.599997999999999,53.16,52.43,53.16,45.889449999999997,9536300]
["2017-11-08",53.32,53.740001999999997,53.25,53.740001999999997,46.390113999999997,12860400]
["2017-11-09",53.5,53.91,53.459999000000003,53.73,46.381484999999998,10421300]
["2017-11-10",53.650002000000001,54.330002,53.619999,54.279998999999997,46.856265999999998,7993600]
["2017-11-13",54.310001,54.810001,54.279998999999997,54.59,47.123863,7809300]
["2017-11-14",54.450001,54.82,54.369999,54.779998999999997,47.287875999999997,8903200]
["2017-11-15",54.610000999999997,54.66,54.16,54.200001,46.787208999999997,10724800]
["2017-11-16",54.689999,55.110000999999997,54.619999,54.950001,47.434623999999999,11134200]
["2017-11-17",54.799999,54.950001,54.650002000000001,54.759998000000003,47.270611000000002,7298900]
["2017-11-20",54.669998,54.880001,54.650002000000001,54.700001,47.218811000000002,6946900]
["2017-11-21",54.799999,55.110000999999997,54.740001999999997,54.880001,47.374195,10383900]
["2017-11-22",54.869999,54.93,54.639999000000003,54.810001,47.313774000000002,10470400]
["2017-11-24",54.900002000000001,54.959999000000003,54.759998000000003,54.77,47.279251000000002,2331000]
["2017-11-27",54.740001999999997,54.900002000000001,54.720001000000003,54.799999,47.305145000000003,8108900]
["2017-11-28",54.889999000000003,55.25,54.77,55.25,47.693592000000002,6985900]
["2017-11-29",55.209999000000003,55.75,55.16,55.540000999999997,47.943931999999997,14739900]
["2017-11-30",55.75,56.200001,55.610000999999997,56.049999,48.384186,14098300]
["2017-12-01",55.93,56.209999000000003,55.330002,56.189999,48.505023999999999,29328700]
["2017-12-04",56.580002,56.77,56.080002,56.720001000000003,48.962550999999998,22771300]
["2017-12-05",56.720001000000003,56.93,56.48,56.630001,48.884861000000001,22930400]
["2017-12-06",56.619999,56.990001999999997,56.619999,56.990001999999997,49.195621000000003,16712200]
["2017-12-07",56.889999000000003,56.919998,56.41,56.439999,48.720844,7557500]
["2017-12-08",56.450001,56.59,56.200001,56.59,48.850327,8695500]
["2017-12-11",56.529998999999997,56.610000999999997,56.27,56.580002,48.841693999999997,6737800]
["2017-12-12",56.610000999999997,56.810001,56.400002000000001,56.59,48.850327,6220100]
["2017-12-13",56.630001,57.040000999999997,56.549999,56.91,49.126564000000002,11589000]
["2017-12-14",56.990001999999997,56.990001999999997,56.650002000000001,56.66,48.910755000000002,9118200]
["2017-12-15",56.57,56.959999000000003,56.57,56.880001,49.465587999999997,9090900]
["2017-12-18",57,57.310001,56.82,56.849997999999999,49.439495000000001,8799600]
["2017-12-19",57.07,57.18,56.91,56.919998,49.500369999999997,7889000]
["2017-12-20",56.970001000000003,57.02,56.48,56.82,49.413421999999997,13813800]
["2017-12-21",56.93,57.02,56.720001000000003,56.779998999999997,49.378616000000001,5553100]
["2017-12-22",56.860000999999997,56.959999000000003,56.799999,56.869999,49.456890000000001,4218600]
["2017-12-26",56.830002,57.119999,56.790000999999997,57,49.569949999999999,8506300]
["2017-12-27",57.080002,57.200001,56.91,56.990001999999997,49.561248999999997,5992600]
["2017-12-28",57.07,57.139999000000003,56.759998000000003,56.900002000000001,49.482993999999998,7291200]
["2017-12-29",56.900002000000001,57.189999,56.880001,56.889999000000003,49.474280999999998,5085300]
["2018-01-02",56.950001,57.02,56.529998999999997,56.540000999999997,49.169913999999999,20146800]
["2018-01-03",56.630001,56.720001000000003,56.470001000000003,56.52,49.152512000000002,17950400]
["2018-01-04",56.669998,56.950001,56.529998999999997,56.68,49.291668000000001,15455100]
["2018-01-05",56.77,56.970001000000003,56.639999000000003,56.93,49.509075000000003,15555100]
["2018-01-08",56.849997999999999,57.119999,56.82,57.07,49.630820999999997,12891000]
["2018-01-09",57.139999000000003,57.27,56.98,56.990001999999997,49.561248999999997,8357600]
["2018-01-10",56.849997999999999,56.860000999999997,56.330002,56.709999000000003,49.317748999999999,9663500]
["2018-01-11",56.82,56.82,56.529998999999997,56.630001,49.248173000000001,11500800]
["2018-01-12",56.720001000000003,56.919998,56.529998999999997,56.650002000000001,49.265568000000002,7308900]
["2018-01-16",56.759998000000003,57.110000999999997,56.73,56.91,49.491683999999999,13806700]
["2018-01-17",57.099997999999999,57.77,57.049999,57.560001,50.056946000000003,12549700]
["2018-01-18",57.549999,57.650002000000001,57.290000999999997,57.389999000000003,49.909106999999999,12423300]
["2018-01-19",57.599997999999999,58.09,57.540000999999997,58.029998999999997,50.465682999999999,9962800]
["2018-01-22",58,58.470001000000003,57.970001000000003,58.470001000000003,50.848323999999998,7871600]
["2018-01-23",58.200001,58.439999,58.009998000000003,58.279998999999997,50.683093999999997,10908900]
["2018-01-24",58.43,58.470001000000003,58.119999,58.400002000000001,50.787457000000003,16603500]
["2018-01-25",58.5,58.740001999999997,58.130001,58.43,50.813549000000002,12144600]
["2018-01-26",58.32,58.73,58.240001999999997,58.709999000000003,51.057048999999999,6342700]
["2018-01-29",58.810001,58.950001,58.439999,58.48,50.857025,10760800]
["2018-01-30",58.080002,58.580002,57.939999,58.09,50.517868,10898100]
["2018-01-31",58.139999000000003,58.290000999999997,57.59,57.82,50.283057999999997,13757000]
["2018-02-01",57.599997999999999,57.900002000000001,57.43,57.57,50.065655,14094500]
["2018-02-02",57.290000999999997,57.439999,56.43,56.470001000000003,49.109039000000003,15569100]
["2018-02-05",56.23,56.57,54.389999000000003,54.419998,47.326256000000001,39487500]
["2018-02-06",53.529998999999997,55.130001,53.240001999999997,55.02,47.848049000000003,38881700]
["2018-02-07",54.900002000000001,55.799999,54.720001000000003,54.779998999999997,47.639324000000002,17526900]
["2018-02-08",54.91,55.02,53.580002,53.599997999999999,46.613140000000001,32928400]
["2018-02-09",54.009998000000003,54.099997999999999,52.66,53.709999000000003,46.708804999999998,34912000]
["2018-02-12",54.02,54.52,53.889999000000003,54.259998000000003,47.187111000000002,21013600]
["2018-02-13",54.060001,54.650002000000001,54.049999,54.509998000000003,47.404525999999997,11994500]
["2018-02-14",54.220001000000003,54.66,53.939999,54.48,47.378436999999998,20370500]
["2018-02-15",54.68,55.380001,54.450001,55.380001,48.161121000000001,14788900]
["2018-02-16",55.400002000000001,55.84,55.099997999999999,55.599997999999999,48.352432,11591600]
["2018-02-20",55,55,54.279998999999997,54.34,47.256683000000002,16069800]
["2018-02-21",54.419998,54.580002,53.669998,53.689999,46.691422000000003,15207400]
["2018-02-22",53.799999,54.23,53.73,53.830002,46.813183000000002,10239200]
["2018-02-23",53.939999,54.360000999999997,53.75,54.349997999999999,47.265372999999997,10321100]
["2018-02-26",54.439999,54.73,54.290000999999997,54.689999,47.561058000000003,10100400]
["2018-02-27",54.720001000000003,54.849997999999999,53.959999000000003,53.970001000000003,46.934913999999999,9832600]
["2018-02-28",54.290000999999997,54.32,53.41,53.41,46.447906000000003,13726400]
["2018-03-01",53.279998999999997,53.790000999999997,52.82,53.290000999999997,46.343555000000002,27808600]
["2018-03-02",53.09,53.830002,52.970001000000003,53.740001999999997,46.734904999999998,25965400]
["2018-03-05",53.450001,54.27,53.450001,54.209999000000003,47.143630999999999,18859700]
["2018-03-06",54.23,54.299999,53.82,54.25,47.17841,20784300]
["2018-03-07",53.740001999999997,53.970001000000003,53.470001000000003,53.759998000000003,46.752293000000002,12592900]
["2018-03-08",53.790000999999997,54.27,53.700001,54.25,47.17841,10725100]
["2018-03-09",54.400002000000001,54.610000999999997,54.200001,54.599997999999999,47.482792000000003,11486800]
["2018-03-12",54.619999,54.91,54.400002000000001,54.5,47.395836000000003,10915700]
["2018-03-13",54.669998,54.77,54.369999,54.459999000000003,47.361038000000001,12406100]
["2018-03-14",54.59,54.599997999999999,53.799999,53.91,46.882731999999997,13519000]
["2018-03-15",53.84,54.080002,53.380001,53.529998999999997,46.552264999999998,9280100]
["2018-03-16",53.23,53.560001,53.200001,53.25,46.568882000000002,9629100]
["2018-03-19",53.209999000000003,53.310001,52.540000999999997,52.73,46.114131999999998,10714700]
["2018-03-20",52.810001,53.02,52.41,52.580002,45.982956000000001,9888200]
["2018-03-21",52.290000999999997,52.5,51.82,51.93,45.414504999999998,17028500]
["2018-03-22",51.779998999999997,52.189999,51.459999000000003,51.5,45.038455999999996,15584100]
["2018-03-23",51.68,51.889999000000003,50.810001,50.860000999999997,44.478752,15936400]
["2018-03-26",51.240001999999997,51.639999000000003,51.080002,51.59,45.117153000000002,12374700]
["2018-03-27",51.68,52.099997999999999,51.330002,51.560001,45.090927000000001,17326800]
["2018-03-28",51.73,52.529998999999997,51.709999000000003,52.27,45.711838,32397500]
["2018-03-29",52.48,52.950001,52.48,52.630001,46.026671999999998,13272800]
["2018-04-02",52.470001000000003,52.57,51.110000999999997,51.34,44.898533,28604800]
["2018-04-03",51.57,52.150002000000001,51.41,52.02,45.493209999999998,24860600]
["2018-04-04",51.689999,53.02,51.630001,52.830002,46.201588000000001,28012500]
["2018-04-05",52.919998,53.169998,52.639999000000003,52.959999000000003,46.315269000000001,18235800]
["2018-04-06",52.799999,53.23,52.16,52.419998,45.843037000000002,13113400]
["2018-04-09",52.580002,52.919998,52.240001999999997,52.389999000000003,45.816780000000001,14686700]
["2018-04-10",52.689999,52.779998999999997,52.23,52.509998000000003,45.921734000000001,13041900]
["2018-04-11",52.360000999999997,52.68,52.299999,52.41,45.834277999999998,9025200]
["2018-04-12",52.630001,52.790000999999997,52.299999,52.330002,45.764319999999998,9843700]
["2018-04-13",52.549999,52.689999,52.330002,52.59,45.991698999999997,8836700]
["2018-04-16",52.73,53.459999000000003,52.66,53.16,46.490181,7804700]
["2018-04-17",53.299999,53.41,52.990001999999997,53.279998999999997,46.595118999999997,8131300]
["2018-04-18",53.240001999999997,53.360000999999997,52.779998999999997,52.880001,46.245308000000001,14496600]
["2018-04-19",52.16,52.200001,51.080002,51.349997999999999,44.90728,23643100]
["2018-04-20",51.23,51.400002000000001,50.34,50.490001999999997,44.155163000000002,19102700]
["2018-04-23",50.529998999999997,50.580002,50.200001,50.43,44.102699000000001,12344900]
["2018-04-24",50.52,50.580002,49.759998000000003,50.110000999999997,43.822853000000002,18771500]
["2018-04-25",50.09,50.41,49.889999000000003,50.200001,43.901558000000001,19012500]
["2018-04-26",50.310001,50.700001,50.150002000000001,50.5,44.163921000000002,11009900]
["2018-04-27",50.389999000000003,50.939999,50.34,50.77,44.400047000000001,11096100]
["2018-04-30",50.860000999999997,51.09,50.360000999999997,50.450001,44.120196999999997,13892700]
["2018-05-01",50.259998000000003,50.290000999999997,49.66,50.009998000000003,43.735396999999999,10927100]
["2018-05-02",49.869999,49.919998,48.919998,49.029998999999997,42.878352999999997,18818900]
["2018-05-03",49.150002000000001,49.259998000000003,48.759998000000003,48.98,42.834632999999997,16634400]
["2018-05-04",48.939999,49.939999,48.889999000000003,49.689999,43.455551,13132400]
["2018-05-07",49.799999,49.889999000000003,49.27,49.380001,43.184443999999999,9665300]
["2018-05-08",49.27,49.32,48.959999000000003,49.18,43.009532999999998,8290800]
["2018-05-09",49.09,49.369999,48.990001999999997,49.25,43.070751000000001,9228200]
["2018-05-10",49.48,49.790000999999997,49.41,49.540000999999997,43.324370999999999,10242700]
["2018-05-11",49.630001,49.880001,49.389999000000003,49.540000999999997,43.324370999999999,10065200]
["2018-05-14",49.610000999999997,49.700001,49.439999,49.52,43.306880999999997,6708100]
["2018-05-15",49.279998999999997,49.459999000000003,49.060001,49.330002,43.140709000000001,22686900]
["2018-05-16",49.48,49.799999,49.41,49.68,43.446795999999999,12151300]
["2018-05-17",49.830002,49.970001000000003,49.68,49.849997999999999,43.595474000000003,19572900]
["2018-05-18",49.73,49.810001,49.349997999999999,49.540000999999997,43.324370999999999,15664700]
["2018-05-21",49.73,49.919998,49.599997999999999,49.75,43.508015,7928400]
["2018-05-22",49.84,50.09,49.57,49.66,43.429310000000001,9383800]
["2018-05-23",49.549999,49.889999000000003,49.48,49.84,43.586722999999999,18136200]
["2018-05-24",49.84,49.93,49.549999,49.799999,43.551758,9843800]
["2018-05-25",49.810001,50.200001,49.740001999999997,49.880001,43.621704000000001,12913500]
["2018-05-29",49.700001,49.990001999999997,49.549999,49.77,43.525505000000003,14959300]
["2018-05-30",49.959999000000003,50.560001,49.799999,50.470001000000003,44.137680000000003,17628100]
["2018-05-31",50.380001,50.43,49.470001000000003,49.66,43.429310000000001,18603000]
["2018-06-01",49.799999,49.889999000000003,49.529998999999997,49.66,43.429310000000001,10944600]
["2018-06-04",49.759998000000003,50.130001,49.759998000000003,50.07,43.787872,11665200]
["2018-06-05",50.110000999999997,50.139999000000003,49.68,49.84,43.586722999999999,8980900]
["2018-06-06",49.860000999999997,49.900002000000001,49.549999,49.900002000000001,43.639190999999997,12071000]
["2018-06-07",49.77,50.470001000000003,49.700001,50.209999000000003,43.910305000000001,16618500]
["2018-06-08",50.23,50.860000999999997,50.23,50.830002,44.452514999999998,17081500]
["2018-06-11",50.869999,51.349997999999999,50.869999,51.25,44.819831999999998,13199600]
["2018-06-12",51.279998999999997,51.380001,51.009998000000003,51.349997999999999,44.90728,11362200]
["2018-06-13",51.34,51.419998,51.029998999999997,51.189999,44.767356999999997,15696000]
["2018-06-14",51.25,51.32,51.060001,51.279998999999997,44.846054000000002,9751300]
["2018-06-15",50.84,51.57,50.740001999999997,51.540000999999997,45.422427999999996,17217800]
["2018-06-18",51.369999,51.389999000000003,50.560001,50.790000999999997,44.761456000000003,21627300]
["2018-06-19",50.599997999999999,51.150002000000001,50.57,51.060001,44.999409,12639200]
["2018-06-20",51.209999000000003,51.220001000000003,50.889999000000003,51.110000999999997,45.043467999999997,9562500]
["2018-06-21",51.18,51.380001,51.07,51.209999000000003,45.131607000000002,13272700]
["2018-06-22",51.330002,51.720001000000003,51.32,51.630001,45.501755000000003,9938300]
["2018-06-25",51.509998000000003,51.970001000000003,51.5,51.889999000000003,45.730880999999997,22124200]
["2018-06-26",51.900002000000001,52,51.43,51.669998,45.536999000000002,14047300]
["2018-06-27",51.599997999999999,52.040000999999997,51.349997999999999,51.560001,45.440063000000002,19862400]
["2018-06-28",51.439999,51.68,51.360000999999997,51.560001,45.440063000000002,13177400]
["2018-06-29",51.59,51.810001,51.299999,51.529998999999997,45.413615999999998,13018300]
["2018-07-02",51.299999,51.529998999999997,50.900002000000001,51.23,45.149222999999999,13255500]
["2018-07-03",51.43,51.619999,51.27,51.349997999999999,45.254986000000002,7736300]
["2018-07-05",51.57,52.09,51.470001000000003,52.060001,45.880718000000002,11699800]
["2018-07-06",52.119999,52.43,52,52.220001000000003,46.021717000000002,12335100]
["2018-07-09",52.259998000000003,52.34,51.959999000000003,52.02,45.845455000000001,15117900]
["2018-07-10",52.150002000000001,52.669998,52.040000999999997,52.639999000000003,46.391860999999999,15280300]
["2018-07-11",52.580002,52.630001,52.290000999999997,52.470001000000003,46.242035000000001,11484600]
["2018-07-12",52.619999,52.709999000000003,52.23,52.400002000000001,46.180354999999999,11002300]
["2018-07-13",52.43,52.799999,52.41,52.740001999999997,46.48,14053500]
["2018-07-16",52.700001,52.73,52.34,52.490001999999997,46.259673999999997,10347400]
["2018-07-17",52.459999000000003,53,52.459999000000003,52.939999,46.656258000000001,14759300]
["2018-07-18",52.880001,52.93,52.470001000000003,52.509998000000003,46.277293999999998,10474200]
["2018-07-19",52.169998,52.77,52.07,52.540000999999997,46.303738000000003,15092800]
["2018-07-20",52.439999,52.889999000000003,52.349997999999999,52.860000999999997,46.585751000000002,17895700]
["2018-07-23",52.759998000000003,52.889999000000003,52.369999,52.529998999999997,46.294922,13337200]
["2018-07-24",52.41,52.73,52.32,52.630001,46.383045000000003,15987700]
["2018-07-25",52.700001,53.07,52.59,53.029998999999997,46.735579999999999,15258400]
["2018-07-26",53.240001999999997,53.759998000000003,53.169998,53.310001,46.982342000000003,15129400]
["2018-07-27",53.279998999999997,53.639999000000003,53.189999,53.380001,47.044041,13414400]
["2018-07-30",53.240001999999997,53.450001,53,53.32,46.991146000000001,12143900]
["2018-07-31",53.490001999999997,53.759998000000003,53.18,53.57,47.211475,17898400]
["2018-08-01",53.41,53.5,53.029998999999997,53.119999,46.814888000000003,14917600]
["2018-08-02",53.029998999999997,53.73,53,53.66,47.290798000000002,15902900]
["2018-08-03",53.790000999999997,54.549999,53.75,54.290000999999997,47.846015999999999,20418500]
["2018-08-06",54.32,54.509998000000003,54.220001000000003,54.34,47.890082999999997,13412100]
["2018-08-07",54.290000999999997,54.360000999999997,53.82,54.009998000000003,47.599246999999998,13766100]
["2018-08-08",53.98,54.02,53.580002,53.599997999999999,47.237907,12591800]
["2018-08-09",53.610000999999997,53.700001,53.369999,53.439999,47.096901000000003,8047000]
["2018-08-10",53.279998999999997,53.459999000000003,53.130001,53.240001999999997,46.920650000000002,13459200]
["2018-08-13",53.330002,53.439999,53,53.240001999999997,46.920650000000002,8696600]
["2018-08-14",53.310001,53.66,53.279998999999997,53.610000999999997,47.246735000000001,8882500]
["2018-08-15",53.450001,53.869999,53.150002000000001,53.830002,47.440635999999998,15592600]
["2018-08-16",54.380001,54.759998000000003,54.299999,54.599997999999999,48.119228,15526100]
["2018-08-17",54.549999,55.080002,54.439999,55.02,48.489376,13037600]
["2018-08-20",55.09,55.310001,54.93,54.990001999999997,48.462933,10189600]
["2018-08-21",54.970001000000003,55.049999,54.389999000000003,54.599997999999999,48.119228,13806200]
["2018-08-22",54.549999,54.66,54.189999,54.259998000000003,47.819580000000002,13573900]
["2018-08-23",54.099997999999999,54.259998000000003,53.970001000000003,54.130001,47.705005999999997,10714300]
["2018-08-24",54.099997999999999,54.209999000000003,53.900002000000001,54.060001,47.643318000000001,9570500]
["2018-08-27",54.150002000000001,54.32,53.880001,54.09,47.669750000000001,10631600]
["2018-08-28",54.080002,54.240001999999997,53.830002,53.91,47.511119999999998,12621500]
["2018-08-29",53.990001999999997,54.07,53.849997999999999,53.970001000000003,47.563999000000003,8681000]
["2018-08-30",53.889999000000003,54.07,53.689999,53.799999,47.414177000000002,11092500]
["2018-08-31",53.799999,53.970001000000003,53.560001,53.779998999999997,47.396552999999997,10472900]
["2018-09-04",53.709999000000003,53.939999,53.560001,53.709999000000003,47.334857999999997,9571100]
["2018-09-05",53.549999,54.330002,53.490001999999997,54.330002,47.881275000000002,14723800]
["2018-09-06",54.310001,54.509998000000003,54.130001,54.48,48.013466000000001,12333800]
["2018-09-07",54.310001,54.41,53.990001999999997,54.369999,47.916511999999997,9247300]
["2018-09-10",54.5,54.880001,54.5,54.560001,48.083976999999997,8361600]
["2018-09-11",54.490001999999997,54.549999,54.240001999999997,54.360000999999997,47.907707000000002,8121600]
["2018-09-12",54.360000999999997,55.110000999999997,54.330002,54.990001999999997,48.462933,15220000]
["2018-09-13",55.009998000000003,55.029998999999997,54.599997999999999,54.91,48.392426,9746500]
["2018-09-14",54.860000999999997,54.869999,54.48,54.759998000000003,48.260238999999999,8925200]
["2018-09-17",54.720001000000003,54.98,54.599997999999999,54.959999000000003,48.436484999999998,10279600]
["2018-09-18",54.91,54.93,54.509998000000003,54.73,48.233795000000001,15638500]
["2018-09-19",54.68,54.91,54.549999,54.630001,48.145668000000001,7791600]
["2018-09-20",54.779998999999997,55.330002,54.779998999999997,55.32,48.753757,11817800]
["2018-09-21",55.02,55.110000999999997,54.91,55.02,48.831862999999998,10307900]
["2018-09-24",54.830002,54.950001,54.139999000000003,54.18,48.086337999999998,10648700]
["2018-09-25",54.34,54.459999000000003,53.830002,53.860000999999997,47.802326000000001,8348300]
["2018-09-26",54.02,54.330002,53.849997999999999,53.919998,47.855578999999999,10369900]
["2018-09-27",53.740001999999997,54.200001,53.59,53.849997999999999,47.793456999999997,8892800]
["2018-09-28",53.790000999999997,54,53.740001999999997,53.93,47.864455999999997,9249700]
["2018-10-01",54.009998000000003,54.09,53.830002,53.889999000000003,47.828957000000003,8725500]
["2018-10-02",53.860000999999997,54.32,53.73,54.200001,48.104095000000001,9592400]
["2018-10-03",54.32,54.380001,53.549999,53.619999,47.589317000000001,15192700]
["2018-10-04",53.470001000000003,53.57,53.09,53.490001999999997,47.473956999999999,19964000]
["2018-10-05",53.380001,53.650002000000001,53.360000999999997,53.439999,47.429564999999997,13903100]
["2018-10-08",53.389999000000003,54.25,53.389999000000003,54.18,48.086337999999998,14908300]
["2018-10-09",54.200001,54.32,53.93,54.060001,47.979843000000002,13477200]
["2018-10-10",53.880001,54.290000999999997,53.32,53.41,47.402934999999999,26121600]
["2018-10-11",53.259998000000003,53.540000999999997,51.919998,52.09,46.231400000000001,44523200]
["2018-10-12",52.310001,52.560001,51.919998,52.380001,46.488785,26263000]
["2018-10-15",52.23,53.080002,52.23,52.700001,46.772796999999997,15892000]
["2018-10-16",52.830002,53.369999,52.639999000000003,53.290000999999997,47.296436,15468600]
["2018-10-17",53.240001999999997,53.66,53.049999,53.540000999999997,47.518318000000001,15837800]
["2018-10-18",53.599997999999999,54.080002,53.299999,53.470001000000003,47.456195999999998,19370300]
["2018-10-19",54.080002,54.849997999999999,54.080002,54.689999,48.538975000000001,28312300]
["2018-10-22",54.790000999999997,54.860000999999997,54.130001,54.279998999999997,48.175078999999997,16645700]
["2018-10-23",53.959999000000003,54.66,53.650002000000001,54.52,48.388088000000003,30466600]
["2018-10-24",54.560001,55.52,54.400002000000001,54.75,48.592232000000003,36761900]
["2018-10-25",54.619999,55.080002,54.150002000000001,54.880001,48.707614999999997,30018200]
["2018-10-26",54.5,54.650002000000001,53.59,53.830002,47.775711000000001,39310600]
["2018-10-29",54.200001,54.830002,53.950001,54.450001,48.325969999999998,31687500]
["2018-10-30",54.82,55.580002,54.68,55.529998999999997,49.284503999999998,33148100]
["2018-10-31",55.52,55.52,54.57,55.009998000000003,48.822989999999997,30135100]
["2018-11-01",55.130001,55.57,54.849997999999999,55.400002000000001,49.169120999999997,22589800]
["2018-11-02",55.400002000000001,55.470001000000003,54.630001,55.110000999999997,48.911738999999997,28704100]
["2018-11-05",55.200001,55.950001,55.119999,55.799999,49.524132000000002,19972200]
["2018-11-06",55.790000999999997,56.16,55.599997999999999,56.139999000000003,49.825890000000001,15626500]
["2018-11-07",56.369999,56.48,55.869999,56.459999000000003,50.109904999999998,15067100]
["2018-11-08",56.18,56.580002,56.169998,56.490001999999997,50.136536,12890200]
["2018-11-09",56.470001000000003,57,56.470001000000003,56.82,50.42942,18510900]
["2018-11-12",56.66,56.98,56.41,56.52,50.163150999999999,15950700]
["2018-11-13",56.549999,56.759998000000003,56.119999,56.389999000000003,50.047775000000001,23146500]
["2018-11-14",56.490001999999997,56.490001999999997,55.740001999999997,56.009998000000003,49.710509999999999,17577600]
["2018-11-15",55.82,55.919998,55.389999000000003,55.919998,49.630626999999997,25604700]
["2018-11-16",55.889999000000003,56.279998999999997,55.689999,56.060001,49.754897999999997,15212800]
["2018-11-19",56.080002,56.389999000000003,55.740001999999997,55.970001000000003,49.675010999999998,16727200]
["2018-11-20",55.799999,56.080002,54.889999000000003,55.040000999999997,48.849617000000002,33023200]
["2018-11-21",55.009998000000003,55.139999000000003,54.48,54.599997999999999,48.459099000000002,16604400]
["2018-11-23",54.549999,55.029998999999997,54.419998,54.790000999999997,48.627738999999998,8700800]
["2018-11-26",54.869999,55.139999000000003,54.59,54.860000999999997,48.689864999999998,13125400]
["2018-11-27",54.77,55.369999,54.740001999999997,55.349997999999999,49.124744,15954400]
["2018-11-28",55.259998000000003,55.82,55.09,55.810001,49.533011999999999,21973700]
["2018-11-29",55.720001000000003,56.07,55.650002000000001,55.900002000000001,49.612884999999999,13285000]
["2018-11-30",55.889999000000003,56.400002000000001,55.75,56.259998000000003,49.932395999999997,16551900]
["2018-12-03",56.459999000000003,56.459999000000003,55.73,56.310001,49.976779999999998,20855900]
["2018-12-04",56.41,56.619999,55.330002,55.360000999999997,49.133628999999999,27634900]
["2018-12-06",55.18,55.439999,54.25,55.419998,49.186866999999999,32514000]
["2018-12-07",55.369999,55.57,54.48,54.720001000000003,48.565609000000002,23139500]
["2018-12-10",55.029998999999997,55.029998999999997,53.880001,54.720001000000003,48.565609000000002,44469000]
["2018-12-11",55.099997999999999,55.57,54.869999,55.169998,48.964989000000003,25677400]
["2018-12-12",55.509998000000003,55.68,55.07,55.099997999999999,48.90287,18735200]
["2018-12-13",55.169998,55.619999,55.099997999999999,55.439999,49.204636000000001,16987800]
["2018-12-14",55.09,55.16,54.369999,54.5,48.370345999999998,20262700]
["2018-12-17",54.369999,54.5,52.919998,53.240001999999997,47.252063999999997,27324100]
["2018-12-18",53.380001,53.490001999999997,52.310001,52.610000999999997,46.692928000000002,27349700]
["2018-12-19",52.860000999999997,53.279998999999997,51.860000999999997,52.099997999999999,46.240279999999998,46289600]
["2018-12-20",51.869999,51.889999000000003,50.68,51.169998,45.414870999999998,43415000]
["2018-12-21",50.720001000000003,51.830002,50.18,50.18,44.943756,38484500]
["2018-12-24",50.049999,50.220001000000003,48.689999,48.73,43.645060999999998,23086800]
["2018-12-26",48.830002,50.09,48.330002,50.09,44.863154999999999,26670600]
["2018-12-27",49.779998999999997,50.610000999999997,49.040000999999997,50.57,45.293064000000001,35926900]
["2018-12-28",50.939999,51.150002000000001,50.369999,50.57,45.293064000000001,24436600]
["2018-12-31",50.700001,50.82,50.310001,50.779998999999997,45.481155000000001,14959600]
["2019-01-02",50.240001999999997,50.639999000000003,49.950001,50.48,45.21246,20459000]
["2019-01-03",50.389999000000003,50.91,50.110000999999997,50.189999,44.952713000000003,22074800]
["2019-01-04",50.52,51.259998000000003,50.41,51.259998000000003,45.911059999999999,19003300]
["2019-01-07",51.130001,51.529998999999997,50.73,51.189999,45.848373000000002,15143300]
["2019-01-08",51.490001999999997,51.790000999999997,51.240001999999997,51.66,46.269320999999998,28273800]
["2019-01-09",51.650002000000001,51.700001,51.060001,51.18,45.839409000000003,15684500]
["2019-01-10",51.080002,51.57,50.939999,51.48,46.108111999999998,32431700]
["2019-01-11",51.59,51.66,51.349997999999999,51.630001,46.242462000000003,11732400]
["2019-01-14",51.5,51.610000999999997,51.299999,51.380001,46.018546999999998,7811500]
["2019-01-15",51.369999,51.939999,51.34,51.889999000000003,46.47533,11447700]
["2019-01-16",51.869999,51.869999,51.419998,51.610000999999997,46.224544999999999,13484700]
["2019-01-17",51.529998999999997,51.939999,51.470001000000003,51.830002,46.421593000000001,10196400]
["2019-01-18",52.130001,52.610000999999997,52.07,52.450001,46.976891000000002,11957600]
["2019-01-22",52.310001,52.41,51.549999,51.970001000000003,46.546978000000003,20877700]
["2019-01-23",52.369999,52.740001999999997,52.119999,52.59,47.102291000000001,23804700]
["2019-01-24",52.310001,52.32,51.59,51.939999,46.520107000000003,17727200]
["2019-01-25",52.099997999999999,52.310001,51.66,51.73,46.332023999999997,12920300]
["2019-01-28",51.619999,51.970001000000003,51.450001,51.950001,46.529071999999999,10996700]
["2019-01-29",52.049999,52.18,51.84,52.07,46.636543000000003,11500400]
["2019-01-30",52.119999,52.540000999999997,52,52.419998,46.950015999999998,13934600]
["2019-01-31",52.43,53.529998999999997,52.310001,53.389999000000003,47.818798000000001,17886500]
["2019-02-01",53.549999,53.549999,53,53.220001000000003,47.666542,14423400]
["2019-02-04",53.209999000000003,53.560001,53.110000999999997,53.560001,47.971066,13367500]
["2019-02-05",53.599997999999999,53.709999000000003,53.419998,53.57,47.980015000000002,11296100]
["2019-02-06",53.419998,53.669998,53.419998,53.580002,47.988987000000002,19006100]
["2019-02-07",53.349997999999999,53.580002,53.169998,53.540000999999997,47.953152000000003,14519000]
["2019-02-08",53.43,53.790000999999997,53.23,53.790000999999997,48.177055000000003,11100100]
["2019-02-11",53.84,53.98,53.689999,53.93,48.302460000000004,6876200]
["2019-02-12",54.040000999999997,54.509998000000003,53.959999000000003,54.349997999999999,48.678626999999999,11694100]
["2019-02-13",54.450001,54.619999,54.330002,54.450001,48.768191999999999,10809600]
["2019-02-14",53.880001,54.080002,53.549999,53.84,48.221843999999997,11388500]
["2019-02-15",54.099997999999999,54.450001,53.84,54.349997999999999,48.678626999999999,12635400]
["2019-02-19",54.48,54.84,54.360000999999997,54.630001,48.92942,19831700]
["2019-02-20",54.580002,54.73,54.360000999999997,54.529998999999997,48.839840000000002,14478600]
["2019-02-21",54.439999,54.810001,54.279998999999997,54.689999,48.983153999999999,11711800]
["2019-02-22",54.18,54.43,54.040000999999997,54.43,48.750281999999999,24758700]
["2019-02-25",54.540000999999997,54.700001,54.060001,54.130001,48.481586,15162600]
["2019-02-26",54.16,54.389999000000003,54.040000999999997,54.16,48.508453000000003,15114400]
["2019-02-27",54.040000999999997,54.16,53.860000999999997,54.080002,48.436802,10811600]
["2019-02-28",54.209999000000003,54.549999,54.080002,54.34,48.669670000000004,8469400]
["2019-03-01",54.5,54.52,53.849997999999999,54.240001999999997,48.580112,10812200]
["2019-03-04",54.34,54.439999,53.73,54.150002000000001,48.499499999999998,10113600]
["2019-03-05",54.139999000000003,54.290000999999997,54.009998000000003,54.110000999999997,48.463676,10132400]
["2019-03-06",54.099997999999999,54.25,53.799999,54.029998999999997,48.392014000000003,12001100]
["2019-03-07",53.939999,54.029998999999997,53.57,53.68,48.078544999999998,14336100]
["2019-03-08",53.73,53.970001000000003,53.450001,53.709999000000003,48.105418999999998,11909300]
["2019-03-11",53.799999,54.450001,53.799999,54.41,48.732368000000001,10519200]
["2019-03-12",54.419998,54.619999,54.299999,54.43,48.750281999999999,10841800]
["2019-03-13",54.470001000000003,54.950001,54.43,54.740001999999997,49.027931000000002,11135300]
["2019-03-14",54.759998000000003,54.849997999999999,54.599997999999999,54.689999,48.983153999999999,8449600]
["2019-03-15",54.580002,54.849997999999999,54.470001000000003,54.700001,49.260517,21846900]
["2019-03-18",54.709999000000003,54.889999000000003,54.639999000000003,54.779998999999997,49.332557999999999,8103700]
["2019-03-19",54.900002000000001,55.02,54.540000999999997,54.740001999999997,49.296543,13359400]
["2019-03-20",54.709999000000003,54.82,54.330002,54.509998000000003,49.089413,19832700]
["2019-03-21",54.41,55.23,54.41,55.150002000000001,49.665770999999999,12699200]
["2019-03-22",55.07,55.439999,55,55.080002,49.602736999999998,21007300]
["2019-03-25",54.98,55.330002,54.849997999999999,55.189999,49.701794,12538000]
["2019-03-26",55.380001,55.860000999999997,55.34,55.66,50.125053000000001,12808700]
["2019-03-27",55.66,55.82,55.189999,55.470001000000003,49.953949000000001,12740400]
["2019-03-28",55.599997999999999,55.889999000000003,55.580002,55.740001999999997,50.197105000000001,11920900]
["2019-03-29",55.84,56.169998,55.689999,56.110000999999997,50.530312000000002,13888800]
["2019-04-01",56.220001000000003,56.23,55.830002,55.919998,50.359192,13799400]
["2019-04-02",55.75,55.75,55.459999000000003,55.459999000000003,49.944946000000002,13964800]
["2019-04-03",55.360000999999997,55.48,55.049999,55.189999,49.701794,18616500]
["2019-04-04",55.23,55.490001999999997,55.18,55.400002000000001,49.890903000000002,10671300]
["2019-04-05",55.48,55.610000999999997,55.330002,55.59,50.062018999999999,9045200]
["2019-04-08",55.560001,55.830002,55.490001999999997,55.82,50.269145999999999,6136900]
["2019-04-09",55.689999,55.779998999999997,55.509998000000003,55.75,50.206104000000003,12062300]
["2019-04-10",55.799999,55.98,55.75,55.91,50.350192999999997,7060800]
["2019-04-11",56,56.130001,55.82,56.02,50.449261,6444900]
["2019-04-12",56.060001,56.240001999999997,55.889999000000003,56.200001,50.611359,7635700]
["2019-04-15",56.18,56.580002,56.169998,56.529998999999997,50.908538999999998,6505000]
["2019-04-16",56.630001,56.73,56.32,56.540000999999997,50.917538,9345100]
["2019-04-17",56.84,56.91,56.560001,56.82,51.169696999999999,12720200]
["2019-04-18",57.049999,57.150002000000001,56.619999,56.869999,51.214733000000003,10622200]
["2019-04-22",56.860000999999997,57.200001,56.75,56.889999000000003,51.232745999999999,12432100]
["2019-04-23",56.860000999999997,56.93,56.599997999999999,56.709999000000003,51.070641000000002,20408400]
["2019-04-24",56.740001999999997,57.040000999999997,56.700001,56.830002,51.178707000000003,8221900]
["2019-04-25",56.52,56.57,56.27,56.470001000000003,50.854511000000002,9992100]
["2019-04-26",56.529998999999997,56.990001999999997,56.5,56.98,51.313786,8405700]
["2019-04-29",56.950001,57.080002,56.869999,57.049999,51.376823000000002,7210800]
["2019-04-30",57.080002,57.77,57.02,57.709999000000003,51.971190999999997,15965900]
["2019-05-01",57.779998999999997,57.82,57,57,51.331798999999997,11992700]
["2019-05-02",56.950001,57.209999000000003,56.689999,56.98,51.313786,13925900]
["2019-05-03",57.25,57.540000999999997,57.16,57.41,51.701031,13801300]
["2019-05-06",56.990001999999997,57.419998,56.919998,57.32,51.619984000000002,10100300]
["2019-05-07",57.060001,57.169998,56.450001,56.75,51.106670000000001,20115500]
["2019-05-08",56.709999000000003,57.060001,56.459999000000003,56.740001999999997,51.097659999999998,11940200]
["2019-05-09",56.5,56.779998999999997,56.189999,56.619999,50.989593999999997,23531600]
["2019-05-10",56.48,57.389999000000003,56.240001999999997,57.310001,51.610976999999998,14029600]
["2019-05-13",56.720001000000003,56.91,56.560001,56.77,51.124671999999997,13081800]
["2019-05-14",56.93,57.43,56.84,57.040000999999997,51.367828000000003,16497800]
["2019-05-15",56.959999000000003,57.610000999999997,56.849997999999999,57.490001999999997,51.773086999999997,9681800]
["2019-05-16",57.790000999999997,58.27,57.630001,57.939999,52.178328999999998,12859800]
["2019-05-17",57.619999,58.080002,57.610000999999997,57.75,52.007224999999998,15458700]
["2019-05-20",57.619999,57.939999,57.57,57.610000999999997,51.881144999999997,9496800]
["2019-05-21",57.82,57.84,57.400002000000001,57.490001999999997,51.773086999999997,8124100]
["2019-05-22",57.509998000000003,57.880001,57.389999000000003,57.75,52.007224999999998,11102000]
["2019-05-23",57.529998999999997,57.75,57.41,57.73,51.989207999999998,17398000]
["2019-05-24",57.830002,57.880001,57.349997999999999,57.52,51.800102000000003,9530800]
["2019-05-28",57.529998999999997,57.669998,56.540000999999997,56.580002,50.953570999999997,14043000]
["2019-05-29",56.360000999999997,56.369999,55.880001,56.169998,50.584339,11455100]
["2019-05-30",56.279998999999997,56.529998999999997,56.150002000000001,56.41,50.800476000000003,9770200]
["2019-05-31",55.970001000000003,56.049999,55.52,55.610000999999997,50.080024999999999,13450800]
["2019-06-03",55.689999,56.419998,55.68,56.310001,50.710419000000002,17060600]
["2019-06-04",56.66,56.830002,56.48,56.82,51.169696999999999,16546800]
["2019-06-05",57.080002,57.580002,56.860000999999997,57.470001000000003,51.755074,15069700]
["2019-06-06",57.59,58.189999,57.490001999999997,58.07,52.295399000000003,20769600]
["2019-06-07",58.27,58.860000999999997,58.27,58.630001,52.799717000000001,18860800]
["2019-06-10",58.709999000000003,58.779998999999997,58.470001000000003,58.650002000000001,52.817718999999997,15341800]
["2019-06-11",58.82,58.990001999999997,58.689999,58.84,52.988841999999998,18109700]
["2019-06-12",58.950001,59.27,58.84,58.93,53.069878000000003,10921200]
["2019-06-13",59.07,59.240001999999997,58.720001000000003,59.060001,53.186954,11564400]
["2019-06-14",59.029998999999997,59.25,58.970001000000003,59.09,53.213965999999999,9726100]
["2019-06-17",59.110000999999997,59.169998,58.650002000000001,58.919998,53.060879,8796600]
["2019-06-18",59.25,59.290000999999997,58.52,58.599997999999999,52.772700999999998,18120600]
["2019-06-19",58.560001,58.959999000000003,58.27,58.84,52.988841999999998,13457200]
["2019-06-20",59.09,59.43,58.959999000000003,59.360000999999997,53.457123000000003,13566200]
["2019-06-21",58.84,59.009998000000003,58.630001,58.720001000000003,53.283810000000003,15416200]
["2019-06-24",58.810001,59.099997999999999,58.77,58.869999,53.419913999999999,17796300]
["2019-06-25",58.880001,58.959999000000003,58.669998,58.84,53.392699999999998,11861700]
["2019-06-26",58.57,58.57,57.98,58,52.630459000000002,11672600]
["2019-06-27",58.080002,58.16,57.779998999999997,58.110000999999997,52.730282000000003,11524900]
["2019-06-28",58.389999000000003,58.459999000000003,57.950001,58.07,52.693976999999997,12409300]
["2019-07-01",58.369999,58.560001,58.080002,58.419998,53.011574000000003,12628100]
["2019-07-02",58.439999,58.93,58.400002000000001,58.93,53.474361000000002,11913500]
["2019-07-03",59.009998000000003,59.720001000000003,58.959999000000003,59.66,54.136780000000002,11995800]
["2019-07-05",59.310001,59.439999,58.869999,59.400002000000001,53.900848000000003,11008200]
["2019-07-08",59.400002000000001,59.59,59.310001,59.48,53.973446000000003,9257100]
["2019-07-09",59.360000999999997,59.459999000000003,58.91,59.130001,53.655842,12499500]
["2019-07-10",59.34,59.66,59.290000999999997,59.509998000000003,54.000664,16804800]
["2019-07-11",59.630001,59.709999000000003,59.34,59.66,54.136780000000002,12575300]
["2019-07-12",59.639999000000003,59.970001000000003,59.639999000000003,59.830002,54.291038999999998,8732000]
["2019-07-15",59.93,60.07,59.77,59.970001000000003,54.418078999999999,7212600]
["2019-07-16",59.98,60.23,59.779998999999997,59.990001999999997,54.436233999999999,13579000]
["2019-07-17",59.990001999999997,60.080002,59.779998999999997,59.919998,54.372703999999999,9049900]
["2019-07-18",59.990001999999997,60.5,59.779998999999997,60.32,54.735683000000002,9444300]
["2019-07-19",60.470001000000003,60.560001,59.900002000000001,59.939999,54.390861999999998,7460400]
["2019-07-22",60.049999,60.049999,59.529998999999997,59.59,54.073261000000002,7135100]
["2019-07-23",60.130001,60.240001999999997,59.830002,60.02,54.463459,10058100]
["2019-07-24",59.93,59.98,59.549999,59.619999,54.100487000000001,7975900]
["2019-07-25",59.5,59.799999,59.360000999999997,59.700001,54.173076999999999,9469200]
["2019-07-26",59.799999,60.389999000000003,59.630001,60.369999,54.781052000000003,14727900]
["2019-07-29",60.369999,60.610000999999997,60.330002,60.48,54.880867000000002,6121300]
["2019-07-30",60.720001000000003,61.02,60.52,60.66,55.044204999999998,14123800]
["2019-07-31",60.470001000000003,60.560001,58.849997999999999,59.43,53.928074000000002,16826700]
["2019-08-01",59.599997999999999,60.299999,59.18,59.220001000000003,53.737518000000001,30148200]
["2019-08-02",59.130001,59.59,59,59.23,53.746586000000001,24368700]
["2019-08-05",58.849997999999999,59.099997999999999,57.369999,57.689999,52.349162999999997,26364800]
["2019-08-06",57.889999000000003,58.48,57.669998,58.209999000000003,52.821013999999998,20126400]
["2019-08-07",57.959999000000003,59.110000999999997,57.349997999999999,58.889999000000003,53.438065000000002,17550800]
["2019-08-08",58.849997999999999,59.709999000000003,58.57,59.650002000000001,54.127712000000002,24011300]
["2019-08-09",59.619999,59.77,58.900002000000001,59.32,53.828259000000003,10590200]
["2019-08-12",59.16,59.349997999999999,58.720001000000003,58.919998,53.465290000000003,11774000]
["2019-08-13",58.880001,59.860000999999997,58.779998999999997,59.59,54.073261000000002,13199500]
["2019-08-14",59.060001,59.540000999999997,58.610000999999997,58.650002000000001,53.220283999999999,17281300]
["2019-08-15",59.290000999999997,59.740001999999997,59,59.529998999999997,54.018813999999999,14431100]
["2019-08-16",59.790000999999997,60.450001,59.790000999999997,60.209999000000003,54.635852999999997,18294300]
["2019-08-19",60.689999,60.93,60.560001,60.810001,55.180309000000001,13180800]
["2019-08-20",60.779998999999997,60.849997999999999,60.099997999999999,60.150002000000001,54.581412999999998,8959300]
["2019-08-21",60.549999,60.599997999999999,60.16,60.310001,54.726612000000003,8735900]
["2019-08-22",60.360000999999997,60.759998000000003,60.200001,60.630001,55.016975000000002,7127600]
["2019-08-23",60.459999000000003,60.709999000000003,59.279998999999997,59.619999,54.100487000000001,25296100]
["2019-08-26",60.02,60.41,59.779998999999997,60.360000999999997,54.771973000000003,13629800]
["2019-08-27",60.610000999999997,60.77,60,60.189999,54.617713999999999,13389300]
["2019-08-28",60.169998,60.77,60.060001,60.77,55.144016000000001,12435500]
["2019-08-29",61.130001,61.139999000000003,60.43,60.799999,55.171245999999996,9657600]
["2019-08-30",61,61.150002000000001,60.529998999999997,60.720001000000003,55.098644,8567000]
["2019-09-03",60.459999000000003,61.080002,60.349997999999999,61.07,55.416232999999998,15551600]
["2019-09-04",61.32,61.619999,61.080002,61.619999,55.915317999999999,12200500]
["2019-09-05",61.779998999999997,61.919998,61.150002000000001,61.240001999999997,55.570495999999999,15719800]
["2019-09-06",61.400002000000001,61.540000999999997,61.25,61.439999,55.751995000000001,13904200]
["2019-09-09",61.41,61.470001000000003,61.130001,61.299999,55.624954000000002,27082400]
["2019-09-10",61.029998999999997,61.029998999999997,60.59,60.919998,55.280127999999998,31985000]
["2019-09-11",60.900002000000001,61.189999,60.580002,61.139999000000003,55.479754999999997,17422200]
["2019-09-12",61.5,61.689999,61.27,61.389999000000003,55.706626999999997,18296200]
["2019-09-13",61.110000999999997,61.459999000000003,60.91,61.040000999999997,55.389029999999998,17830400]
["2019-09-16",60.75,60.810001,60.32,60.450001,54.853645,16741200]
["2019-09-17",60.419998,61.110000999999997,60.419998,60.779998999999997,55.153095,11681500]
["2019-09-18",60.84,60.950001,60.360000999999997,60.880001,55.243834999999997,10968900]
["2019-09-19",60.830002,60.98,60.75,60.869999,55.234763999999998,10664100]
["2019-09-20",60.639999000000003,60.779998999999997,60.32,60.32,55.059505000000001,13951100]
["2019-09-23",60.369999,60.810001,60.32,60.560001,55.278568,8767800]
["2019-09-24",60.799999,61.209999000000003,60.59,60.810001,55.506771000000001,17305900]
["2019-09-25",61.07,61.150002000000001,60.669998,60.849997999999999,55.543278000000001,17626600]
["2019-09-26",60.919998,61.369999,60.889999000000003,61.189999,55.853630000000003,15527300]
["2019-09-27",61.34,61.360000999999997,60.759998000000003,61.119999,55.789738,14293900]
["2019-09-30",61.16,61.689999,61.16,61.419998,56.063575999999998,11078800]
["2019-10-01",61.450001,61.619999,61.009998000000003,61.259998000000003,55.917515000000002,16827400]
["2019-10-02",60.959999000000003,61.02,59.799999,60.029998999999997,54.794795999999998,18668200]
["2019-10-03",60.330002,60.66,59.790000999999997,60.450001,55.178168999999997,20998100]
["2019-10-04",60.549999,61.41,60.490001999999997,61.400002000000001,56.045321999999999,11938600]
["2019-10-07",61.259998000000003,61.34,60.84,60.900002000000001,55.588920999999999,9378900]
["2019-10-08",60.720001000000003,60.889999000000003,60.310001,60.32,55.059505000000001,14924100]
["2019-10-09",60.619999,60.93,60.490001999999997,60.779998999999997,55.479388999999998,8504600]
["2019-10-10",60.650002000000001,61.080002,60.48,60.900002000000001,55.588920999999999,8648000]
["2019-10-11",61.130001,61.209999000000003,60.720001000000003,60.84,55.534153000000003,18172100]
["2019-10-14",60.919998,60.98,60.509998000000003,60.540000999999997,55.260319000000003,7569500]
["2019-10-15",60.689999,60.73,60.189999,60.279998999999997,55.022995000000002,12217700]
["2019-10-16",60.330002,60.41,60.130001,60.34,55.077755000000003,10397700]
["2019-10-17",60.540000999999997,60.790000999999997,60.450001,60.619999,55.333336000000003,13209800]
["2019-10-18",60.509998000000003,60.970001000000003,60.509998000000003,60.740001999999997,55.442870999999997,9301200]
["2019-10-21",60.75,60.970001000000003,60.669998,60.939999,55.625427000000002,9924100]
["2019-10-22",61.380001,61.419998,60.93,60.959999000000003,55.643687999999997,12492500]
["2019-10-23",60.93,61.279998999999997,60.91,61.240001999999997,55.899265,7499400]
["2019-10-24",61.360000999999997,61.549999,61.119999,61.450001,56.090958000000001,9089300]
["2019-10-25",61.389999000000003,61.400002000000001,61.040000999999997,61.09,55.762352,7518600]
["2019-10-28",61.09,61.310001,60.830002,60.970001000000003,55.652821000000003,11154200]
["2019-10-29",60.860000999999997,61.259998000000003,60.75,60.970001000000003,55.652821000000003,10072400]
["2019-10-30",61.02,61.360000999999997,60.849997999999999,61.25,55.908397999999998,7216400]
["2019-10-31",61.27,61.490001999999997,60.77,61.16,55.826244000000003,12628100]
["2019-11-01",61.27,61.380001,61.02,61.150002000000001,55.817123000000002,10232000]
["2019-11-04",61.220001000000003,61.25,60.369999,60.560001,55.278568,17081600]
["2019-11-05",60.48,60.889999000000003,60.290000999999997,60.759998000000003,55.461123999999998,17192200]
["2019-11-06",60.860000999999997,61.16,60.689999,61.009998000000003,55.689323000000002,8284500]
["2019-11-07",61.080002,61.09,60.689999,60.799999,55.497638999999999,9437800]
["2019-11-08",60.77,60.950001,60.560001,60.759998000000003,55.461123999999998,7574200]
["2019-11-11",60.790000999999997,60.889999000000003,60.57,60.669998,55.378979000000001,5632200]
["2019-11-12",60.759998000000003,60.869999,60.59,60.869999,55.561534999999999,7085100]
["2019-11-13",60.959999000000003,61.450001,60.880001,61.330002,55.981425999999999,9500900]
["2019-11-14",61.599997999999999,61.619999,61.060001,61.310001,55.963169000000001,8442100]
["2019-11-15",61.400002000000001,61.459999000000003,61.110000999999997,61.330002,55.981425999999999,7221400]
["2019-11-18",61.27,61.990001999999997,61.27,61.650002000000001,56.273521000000002,8615500]
["2019-11-19",61.740001999999997,61.84,61.439999,61.57,56.200493000000002,8560900]
["2019-11-20",61.57,61.860000999999997,61.439999,61.709999000000003,56.328277999999997,11935900]
["2019-11-21",61.599997999999999,61.75,61.259998000000003,61.400002000000001,56.045321999999999,7611100]
["2019-11-22",61.450001,61.490001999999997,61.060001,61.299999,55.954037,5517100]
["2019-11-25",61.419998,61.529998999999997,61.07,61.369999,56.017929000000002,10396500]
["2019-11-26",61.450001,61.93,61.34,61.869999,56.474330999999999,7354800]
["2019-11-27",61.98,62.09,61.810001,62.02,56.611240000000002,5483300]
["2019-11-29",62.040000999999997,62.139999000000003,61.880001,62,56.592998999999999,3008500]
["2019-12-02",61.880001,62.169998,61.59,62.139999000000003,56.720782999999997,17920100]
["2019-12-03",62.02,62.09,61.619999,62.040000999999997,56.629497999999998,20537000]
["2019-12-04",61.970001000000003,62.490001999999997,61.900002000000001,62.450001,57.003746,17369100]
["2019-12-05",62.470001000000003,62.48,62.060001,62.43,56.985492999999998,13445200]
["2019-12-06",62.560001,62.91,62.52,62.669998,57.204559000000003,10746700]
["2019-12-09",62.630001,62.880001,62.619999,62.720001000000003,57.250197999999997,6643000]
["2019-12-10",62.720001000000003,62.790000999999997,62.459999000000003,62.52,57.067641999999999,7194300]
["2019-12-11",62.66,62.759998000000003,62.43,62.610000999999997,57.149791999999998,6201700]
["2019-12-12",62.619999,63.02,62.43,62.560001,57.104149,11843600]
["2019-12-13",62.400002000000001,62.880001,62.290000999999997,62.779998999999997,57.304969999999997,10158300]
["2019-12-16",62.959999000000003,63.150002000000001,62.880001,63,57.505783000000001,10004600]
["2019-12-17",62.919998,63.040000999999997,62.82,62.900002000000001,57.414501000000001,8005500]
["2019-12-18",63.009998000000003,63.220001000000003,62.700001,62.799999,57.323222999999999,5464100]
["2019-12-19",62.889999000000003,63.279998999999997,62.880001,63.139999000000003,57.633560000000003,9068100]
["2019-12-20",62.82,63.360000999999997,62.779998999999997,63.099997999999999,58.068854999999999,15270600]
["2019-12-23",63.220001000000003,63.220001000000003,62.810001,62.830002,57.820393000000003,6006500]
["2019-12-24",62.900002000000001,62.990001999999997,62.810001,62.91,57.894011999999996,1700100]
["2019-12-26",62.98,63.09,62.799999,62.970001000000003,57.949218999999999,8638600]
["2019-12-27",63.099997999999999,63.27,63.040000999999997,63.25,58.206893999999998,10314100]
["2019-12-30",63.139999000000003,63.240001999999997,62.830002,62.919998,57.903205999999997,6238600]
["2019-12-31",62.790000999999997,63.02,62.66,62.98,57.958427,4985400]
["2020-01-02",63.099997999999999,63.099997999999999,62.310001,62.48,57.498299000000003,14460700]
["2020-01-03",62.25,62.650002000000001,62.09,62.380001,57.406269000000002,26388900]
["2020-01-06",62.290000999999997,62.59,62.18,62.509998000000003,57.525897999999998,22541700]
["2020-01-07",62.32,62.380001,61.98,62.029998999999997,57.084167000000001,15607600]
["2020-01-08",62.080002,62.52,61.959999000000003,62.259998000000003,57.295833999999999,11451400]
["2020-01-09",62.450001,62.709999000000003,62.299999,62.700001,57.700755999999998,6854500]
["2020-01-10",62.759998000000003,62.849997999999999,62.580002,62.66,57.663939999999997,7410800]
["2020-01-13",62.68,63.080002,62.650002000000001,63.07,58.041252,9625700]
["2020-01-14",62.990001999999997,63.119999,62.91,63.09,58.059654000000002,7512300]
["2020-01-15",63.040000999999997,63.669998,63.009998000000003,63.540000999999997,58.473782,12454300]
["2020-01-16",63.619999,63.759998000000003,63.549999,63.709999000000003,58.630226,8048600]
["2020-01-17",63.700001,63.959999000000003,63.619999,63.82,58.731448999999998,14902700]
["2020-01-21",63.73,64.069999999999993,63.509998000000003,64.040001000000004,58.933906999999998,11300300]
["2020-01-22",64.059997999999993,64.239998,64.040001000000004,64.089995999999999,58.979911999999999,8046500]
["2020-01-23",63.880001,64.199996999999996,63.639999000000003,64.029999000000004,58.924709,14563100]
["2020-01-24",64.080001999999993,64.160004000000001,63.389999000000003,63.59,58.519787000000001,11935100]
["2020-01-27",63.049999,63.689999,63.009998000000003,63.389999000000003,58.335738999999997,8748400]
["2020-01-28",63.43,63.66,63.369999,63.470001000000003,58.409359000000002,7899500]
["2020-01-29",63.52,63.57,63.150002000000001,63.150002000000001,58.114871999999998,8300800]
["2020-01-30",63.18,63.950001,63.139999000000003,63.900002000000001,58.805073,13824800]
["2020-01-31",63.93,64.209998999999996,63,63.18,58.142482999999999,15280000]
["2020-02-03",63.41,63.650002000000001,63.130001,63.18,58.142482999999999,21797600]
["2020-02-04",63.68,63.990001999999997,63.43,63.560001,58.492187999999999,14290900]
["2020-02-05",63.77,64.099997999999999,63.689999,64.069999999999993,58.961514000000001,20911400]
["2020-02-06",64.139999000000003,64.519997000000004,64.010002,64.180000000000007,59.062744000000002,9628500]
["2020-02-07",64.180000000000007,64.389999000000003,63.990001999999997,64.260002,59.136367999999997,14849000]
["2020-02-10",64.290001000000004,64.650002000000001,64.269997000000004,64.529999000000004,59.384838000000002,7394100]
["2020-02-11",64.629997000000003,64.629997000000003,64.239998,64.290001000000004,59.163975000000001,8375700]
["2020-02-12",64.370002999999997,64.389999000000003,64.129997000000003,64.260002,59.136367999999997,8479000]
["2020-02-13",64.120002999999997,64.75,64.029999000000004,64.639999000000003,59.486069000000001,7950900]
["2020-02-14",64.709998999999996,64.809997999999993,64.580001999999993,64.790001000000004,59.624110999999999,5421200]
["2020-02-18",64.699996999999996,64.839995999999999,64.430000000000007,64.559997999999993,59.412449000000002,6902300]
["2020-02-19",64.569999999999993,64.739998,64.459998999999996,64.489998,59.348025999999997,4971300]
["2020-02-20",64.379997000000003,64.589995999999999,63.939999,64.540001000000004,59.394043000000003,13397700]
["2020-02-21",64.360000999999997,64.790001000000004,64.339995999999999,64.650002000000001,59.495285000000003,10027800]
["2020-02-24",63.77,64.260002,63.09,63.16,58.124068999999999,19892700]
["2020-02-25",63.200001,63.509998000000003,61.810001,62.02,57.074966000000003,25721400]
["2020-02-26",62.209999000000003,62.779998999999997,61.639999000000003,61.669998,56.752879999999998,26066400]
["2020-02-27",61.119999,61.669998,59.150002000000001,59.16,54.443007999999999,39092300]
["2020-02-28",57.810001,58,56.040000999999997,57.990001999999997,53.366295000000001,50978800]
["2020-03-02",58.110000999999997,61.139999000000003,58.110000999999997,61.09,56.219124000000001,27103100]
["2020-03-03",61.18,62.200001,59.82,60.259998000000003,55.455288000000003,35237500]
["2020-03-04",61.110000999999997,63.25,61.029998999999997,63.220001000000003,58.179287000000002,26214300]
["2020-03-05",61.830002,62.860000999999997,61.400002000000001,62.029998999999997,57.084167000000001,16556300]
["2020-03-06",60.389999000000003,61.889999000000003,59.939999,61.540000999999997,56.633243999999998,24800200]
["2020-03-09",58.139999000000003,60.5,58,58.860000999999997,54.166927000000001,19126300]
["2020-03-10",60.099997999999999,60.650002000000001,57.889999000000003,60.549999,55.722183000000001,28174800]
["2020-03-11",59.049999,59.360000999999997,56.869999,57.580002,52.988982999999998,17759800]
["2020-03-12",53.889999000000003,56.709999000000003,51.91,52.169998,48.010337999999997,26713800]
["2020-03-13",54.77,56.630001,52.759998000000003,56.610000999999997,52.096321000000003,24835800]
["2020-03-16",51.349997999999999,55.57,50.779998999999997,52.77,48.5625,27436800]
["2020-03-17",53.790000999999997,57.450001,53.669998,57.220001000000003,52.657696000000001,32318100]
["2020-03-18",54.75,57,53.299999,55.75,51.304896999999997,35524900]
["2020-03-19",55.16,55.439999,53.389999000000003,53.889999000000003,49.593197000000004,26807900]
["2020-03-20",54.040000999999997,54.060001,49.959999000000003,50.400002000000001,46.381461999999999,26903700]
["2020-03-23",50.009998000000003,50.599997999999999,47.66,48.630001,45.008896,31822200]
["2020-03-24",50.75,51.400002000000001,49.799999,51.110000999999997,47.304234000000001,28041800]
["2020-03-25",51,52.610000999999997,50.080002,50.970001000000003,47.174655999999999,25526400]
["2020-03-26",51.59,54.119999,51.380001,53.759998000000003,49.756897000000002,25754100]
["2020-03-27",52.59,54.990001999999997,52.5,53.509998000000003,49.52552,26004700]
["2020-03-30",54.029998999999997,55.759998000000003,54.029998999999997,55.599997999999999,51.459887999999999,15892600]
["2020-03-31",55.400002000000001,55.669998,54.34,54.470001000000003,50.414036000000003,15203200]
["2020-04-01",52.990001999999997,54.380001,52.860000999999997,53.549999,49.562538000000004,11979800]
["2020-04-02",52.810001,55.23,52.68,54.919998,50.830520999999997,14748100]
["2020-04-03",54.700001,55.52,54.470001000000003,55.349997999999999,51.228507999999998,15374100]
["2020-04-06",56.73,57.810001,55.919998,57.41,53.135120000000001,14835200]
["2020-04-07",58.299999,58.759998000000003,56.740001999999997,56.75,52.524261000000003,22985400]
["2020-04-08",57.169998,57.91,56.529998999999997,57.59,53.301707999999998,13877400]
["2020-04-09",57.75,59.02,57.610000999999997,58.130001,53.801501999999999,20376000]
["2020-04-13",57.939999,58.240001999999997,57.139999000000003,57.700001,53.403522000000002,10679500]
["2020-04-14",58.689999,60.220001000000003,58.459999000000003,60.150002000000001,55.671084999999998,17745300]
["2020-04-15",59.349997999999999,59.720001000000003,58.759998000000003,59.200001,54.791820999999999,12553400]
["2020-04-16",59.509998000000003,59.810001,58.75,59.59,55.152785999999999,14486100]
["2020-04-17",60.32,60.700001,59.509998000000003,60.5,55.995021999999999,12083100]
["2020-04-20",59.900002000000001,60.32,59.259998000000003,59.310001,54.893639,9263900]
["2020-04-21",58.470001000000003,58.810001,57.84,58.049999,53.727459000000003,13021900]
["2020-04-22",58.75,58.939999,58.139999000000003,58.610000999999997,54.245758000000002,15086800]
["2020-04-23",58.470001000000003,58.849997999999999,57.990001999999997,58.09,53.764484000000003,21074200]
["2020-04-24",58.43,58.900002000000001,58.23,58.709999000000003,54.33831,9638300]
["2020-04-27",59.07,59.150002000000001,58.650002000000001,58.880001,54.495654999999999,11024000]
["2020-04-28",59.560001,59.639999000000003,58.959999000000003,59.209999000000003,54.801079000000001,13608800]
["2020-04-29",59.509998000000003,59.509998000000003,58.400002000000001,58.959999000000003,54.569695000000003,16038500]
["2020-04-30",58.790000999999997,58.82,57.919998,58.259998000000003,53.921821999999999,16397100]
["2020-05-01",57.939999,58.43,57.380001,57.619999,53.329478999999999,13023600]
["2020-05-04",57.509998000000003,57.720001000000003,57.02,57.59,53.301707999999998,11314200]
["2020-05-05",57.82,58.259998000000003,57.57,57.639999000000003,53.347983999999997,9705200]
["2020-05-06",57.740001999999997,57.900002000000001,56.959999000000003,57.009998000000003,52.764896,10700100]
["2020-05-07",57.450001,57.529998999999997,56.73,56.849997999999999,52.616810000000001,11203600]
["2020-05-08",57.419998,58.240001999999997,57.389999000000003,58.119999,53.79224,13405000]
["2020-05-11",57.860000999999997,58.490001999999997,57.799999,58.040000999999997,53.718207999999997,8807200]
["2020-05-12",58.23,58.549999,57.549999,57.549999,53.264687000000002,20587300]
["2020-05-13",57.5,57.82,56.689999,57.029998999999997,52.783408999999999,12186800]
["2020-05-14",56.75,57.040000999999997,55.990001999999997,56.889999000000003,52.653830999999997,11793500]
["2020-05-15",56.880001,57.560001,56.68,57.389999000000003,53.116604000000002,20847900]
["2020-05-18",58.299999,58.599997999999999,57.880001,58.299999,53.958843000000002,15213600]
["2020-05-19",58.380001,58.41,57.23,57.23,52.968516999999999,15313100]
["2020-05-20",57.709999000000003,57.939999,57.360000999999997,57.91,53.597881000000001,8519600]
["2020-05-21",57.82,57.830002,57.150002000000001,57.27,53.005543000000003,13913900]
["2020-05-22",57.290000999999997,57.52,57.16,57.470001000000003,53.190646999999998,7216300]
["2020-05-26",58.279998999999997,58.380001,57.669998,57.779998999999997,53.477566000000003,10487200]
["2020-05-27",58.240001999999997,58.700001,57.91,58.650002000000001,54.282780000000002,10937800]
["2020-05-28",59.099997999999999,59.5,58.849997999999999,59.169998,54.764060999999998,10184300]
["2020-05-29",58.990001999999997,59.419998,58.459999000000003,59.23,54.819588000000003,12890900]
["2020-06-01",59.259998000000003,59.860000999999997,59.23,59.639999000000003,55.199066000000002,9101400]
["2020-06-02",59.740001999999997,59.830002,59.34,59.799999,55.347144999999998,9837900]
["2020-06-03",60.060001,60.16,59.860000999999997,59.880001,55.421196000000002,10155300]
["2020-06-04",59.759998000000003,60.07,59.27,59.59,55.152785999999999,8973800]
["2020-06-05",60.029998999999997,60.73,59.860000999999997,60.419998,55.920990000000003,11502200]
["2020-06-08",60.43,61.099997999999999,60.220001000000003,61.07,56.522582999999997,13094200]
["2020-06-09",60.84,60.93,60.200001,60.57,56.059811000000003,13735400]
["2020-06-10",60.709999000000003,60.880001,60.279998999999997,60.400002000000001,55.902470000000001,9877800]
["2020-06-11",59.75,60.119999,58.040000999999997,58.110000999999997,53.782992999999998,14738500]
["2020-06-12",58.91,58.919998,57.619999,58.119999,53.79224,17837500]
["2020-06-15",57.580002,58.869999,57.189999,58.790000999999997,54.412354000000001,11366700]
["2020-06-16",59.950001,60.02,58.939999,59.709999000000003,55.263851000000003,10840300]
["2020-06-17",59.82,60.07,59.439999,59.619999,55.180557,8388400]
["2020-06-18",59.349997999999999,59.990001999999997,59.27,59.93,55.467472000000001,6022600]
["2020-06-19",60.48,60.669998,59.529998999999997,59.619999,55.180557,10777200]
["2020-06-22",59.099997999999999,59.220001000000003,58.779998999999997,58.990001999999997,55.022919000000002,9039600]
["2020-06-23",59.380001,59.59,58.84,58.900002000000001,54.938969,7951000]
["2020-06-24",58.599997999999999,58.599997999999999,57.700001,57.91,54.015549,14343200]
["2020-06-25",57.880001,58.389999000000003,57.52,58.32,54.397979999999997,12128900]
["2020-06-26",58.299999,58.459999000000003,57.080002,57.130001,53.288006000000003,14476500]
["2020-06-29",57.5,58.32,57.450001,58.209999000000003,54.295375999999997,9654200]
["2020-06-30",58.220001000000003,58.860000999999997,58.130001,58.639999000000003,54.696457000000002,7379800]
["2020-07-01",58.75,59.060001,58.66,58.689999,54.743091999999997,7261600]
["2020-07-02",59.18,59.57,58.869999,58.990001999999997,55.022919000000002,6857200]
["2020-07-06",59.439999,59.580002,58.950001,59.279998999999997,55.293410999999999,10091300]
["2020-07-07",58.959999000000003,60.150002000000001,58.919998,59.82,55.797108000000001,8161000]
["2020-07-08",59.950001,59.990001999999997,59.419998,59.669998,55.657184999999998,9328000]
["2020-07-09",59.59,59.75,58.860000999999997,59.200001,55.218803000000001,7672500]
["2020-07-10",59.27,60.41,59.259998000000003,60.290000999999997,56.235497000000002,14142800]
["2020-07-13",60.580002,61,59.970001000000003,60.200001,56.15155,10906200]
["2020-07-14",60.029998999999997,61.23,59.91,61.080002,56.972366000000001,14270100]
["2020-07-15",61.389999000000003,61.860000999999997,60.939999,61.130001,57.019008999999997,14952700]
["2020-07-16",61.099997999999999,61.380001,60.98,61.259998000000003,57.140262999999997,7770200]
["2020-07-17",61.540000999999997,61.689999,61.330002,61.59,57.448067000000002,6321700]
["2020-07-20",61.459999000000003,61.490001999999997,60.779998999999997,60.970001000000003,56.869762000000001,6818600]
["2020-07-21",61.400002000000001,62.16,61.330002,61.5,57.36412,7847300]
["2020-07-22",61.689999,62.080002,61.060001,61.990001999999997,57.821167000000003,7022700]
["2020-07-23",62.200001,62.459999000000003,62,62.209999000000003,58.026370999999997,9468000]
["2020-07-24",62.310001,62.830002,61.830002,62.130001,57.951756000000003,6809200]
["2020-07-27",62.07,62.450001,61.939999,62.439999,58.240906000000003,6801900]
["2020-07-28",62.419998,62.98,62.389999000000003,62.669998,58.455437000000003,6699300]
["2020-07-29",62.650002000000001,62.959999000000003,62.490001999999997,62.759998000000003,58.539383000000001,7486400]
["2020-07-30",62.610000999999997,62.98,62.32,62.759998000000003,58.539383000000001,10901300]
["2020-07-31",62.509998000000003,62.709999000000003,61.919998,62.700001,58.483429000000001,10277200]
["2020-08-03",62.73,62.759998000000003,62.220001000000003,62.529998999999997,58.324855999999997,8614400]
["2020-08-04",62.439999,63.330002,62.330002,63.310001,59.052402000000001,7417400]
["2020-08-05",63.41,63.540000999999997,63,63.18,58.931140999999997,7143600]
["2020-08-06",63.029998999999997,63.290000999999997,62.919998,63.169998,58.921813999999998,11983700]
["2020-08-07",63.07,63.57,63,63.509998000000003,59.238937,9175700]
["2020-08-10",63.580002,63.970001000000003,63.439999,63.84,59.546756999999999,4345600]
["2020-08-11",64.139999000000003,64.300003000000004,63.220001000000003,63.400002000000001,59.136344999999999,8633500]
["2020-08-12",63.66,64.5,63.66,64.220000999999996,59.901198999999998,8021600]
["2020-08-13",64.080001999999993,64.360000999999997,63.990001999999997,64.169998000000007,59.854560999999997,5857100]
["2020-08-14",64.099997999999999,64.370002999999997,63.919998,64.160004000000001,59.845241999999999,3776300]
["2020-08-17",64.309997999999993,64.730002999999996,64.190002000000007,64.519997000000004,60.181026000000003,5172900]
["2020-08-18",64.620002999999997,64.959998999999996,64.330001999999993,64.779999000000004,60.423541999999998,4927300]
["2020-08-19",64.690002000000007,64.779999000000004,64.160004000000001,64.269997000000004,59.947834,5871600]
["2020-08-20",63.900002000000001,64.220000999999996,63.790000999999997,64.139999000000003,59.82658,10178600]
["2020-08-21",64.059997999999993,64.389999000000003,63.869999,64.300003000000004,59.975825999999998,5713900]
["2020-08-24",64.410004000000001,64.849997999999999,64.209998999999996,64.849997999999999,60.488833999999997,6978500]
["2020-08-25",65,65.050003000000004,64.430000000000007,64.709998999999996,60.358246000000001,4517100]
["2020-08-26",64.580001999999993,64.879997000000003,64.279999000000004,64.790001000000004,60.432865,5375300]
["2020-08-27",64.910004000000001,65.5,64.900002000000001,65.190002000000007,60.805976999999999,8711200]
["2020-08-28",65.5,65.809997999999993,64.879997000000003,65.769997000000004,61.346950999999997,6868200]
["2020-08-31",65.529999000000004,65.769997000000004,65.319999999999993,65.580001999999993,61.169750000000001,7661200]
["2020-09-01",65.569999999999993,65.680000000000007,65.129997000000003,65.650002000000001,61.235039,9723000]
["2020-09-02",65.949996999999996,67.110000999999997,65.849997999999999,66.839995999999999,62.344994,11174600]
["2020-09-03",67,67.610000999999997,65.209998999999996,65.690002000000007,61.272350000000003,26304400]
["2020-09-04",65.879997000000003,66.150002000000001,64.730002999999996,65.540001000000004,61.132430999999997,15604800]
["2020-09-08",65.379997000000003,65.510002,63.889999000000003,64.160004000000001,59.845241999999999,16316600]
["2020-09-09",64.529999000000004,65.720000999999996,64.410004000000001,65.089995999999999,60.712688,12848500]
["2020-09-10",65.089995999999999,65.269997000000004,64.150002000000001,64.290001000000004,59.966492000000002,11060600]
["2020-09-11",64.489998,64.959998999999996,64.190002000000007,64.650002000000001,60.302292000000001,10212500]
["2020-09-14",64.970000999999996,65.370002999999997,64.779999000000004,65.069999999999993,60.694037999999999,6397000]
["2020-09-15",65.230002999999996,65.459998999999996,64.889999000000003,64.980002999999996,60.610095999999999,5672900]
["2020-09-16",65.260002,65.430000000000007,64.629997000000003,64.690002000000007,60.339599999999997,7270700]
["2020-09-17",64.150002000000001,64.620002999999997,63.82,64.279999000000004,59.957160999999999,10108700]
["2020-09-18",64.379997000000003,64.470000999999996,63.25,63.689999,59.406837000000003,9988900]
["2020-09-21",62.880001,63.07,62.110000999999997,62.830002,58.953648000000001,11326200]
["2020-09-22",62.869999,63.509998000000003,62.810001,63.200001,59.300818999999997,7148600]
["2020-09-23",63.400002000000001,63.560001,62.18,62.25,58.409427999999998,7015900]
["2020-09-24",62.25,63.040000999999997,61.830002,62.709999000000003,58.841034000000001,9141700]
["2020-09-25",62.389999000000003,63.110000999999997,62.25,63.040000999999997,59.150691999999999,7432100]
["2020-09-28",63.560001,64.110000999999997,63.529998999999997,63.75,59.816879,6077600]
["2020-09-29",63.779998999999997,63.93,63.209999000000003,63.330002,59.422798,8150400]
["2020-09-30",63.59,64.5,63.560001,64.099997999999999,60.145290000000003,8284100]
["2020-10-01",64.470000999999996,64.610000999999997,63.91,64.459998999999996,60.483074000000002,9262900]
["2020-10-02",63.82,64.389999000000003,63.610000999999997,64.099997999999999,60.145290000000003,7463000]
["2020-10-05",64.25,64.610000999999997,64.150002000000001,64.529999000000004,60.548755999999997,4501200]
["2020-10-06",64.680000000000007,64.930000000000007,63.919998,64.110000999999997,60.154667000000003,6552800]
["2020-10-07",64.480002999999996,65.069999999999993,64.349997999999999,64.800003000000004,60.802104999999997,8073100]
["2020-10-08",65.089995999999999,65.290001000000004,64.819999999999993,65.230002999999996,61.205573999999999,6659000]
["2020-10-09",65.489998,66.029999000000004,65.410004000000001,65.739998,61.684108999999999,7894700]
["2020-10-12",66.019997000000004,66.849997999999999,65.980002999999996,66.5,62.397205,8685600]
["2020-10-13",66.300003000000004,66.650002000000001,66.139999000000003,66.449996999999996,62.350299999999997,7505700]
["2020-10-14",66.440002000000007,66.709998999999996,65.839995999999999,66.110000999999997,62.031277000000003,6566200]
["2020-10-15",65.629997000000003,66.330001999999993,65.569999999999993,66.150002000000001,62.068809999999999,6650000]
["2020-10-16",66.349997999999999,66.709998999999996,66.150002000000001,66.169998000000007,62.087581999999998,6701200]
["2020-10-19",66.169998000000007,66.449996999999996,65.129997000000003,65.309997999999993,61.280628,7733900]
["2020-10-20",65.949996999999996,66.080001999999993,65.110000999999997,65.239998,61.214958000000003,7660200]
["2020-10-21",65.169998000000007,65.669998000000007,65.139999000000003,65.300003000000004,61.271254999999996,7013900]
["2020-10-22",65.309997999999993,65.489998,64.959998999999996,65.269997000000004,61.243099000000001,7779700]
["2020-10-23",65.5,65.650002000000001,65.190002000000007,65.389999000000003,61.355705,5094100]
["2020-10-26",64.889999000000003,65.019997000000004,63.98,64.550003000000004,60.567528000000003,9352300]
["2020-10-27",64.589995999999999,64.940002000000007,64.349997999999999,64.379997000000003,60.408011999999999,5331400]
["2020-10-28",63.459999000000003,63.790000999999997,62.43,62.5,58.644005,10980600]
["2020-10-29",62.34,63.099997999999999,61.720001000000003,62.48,58.625236999999998,8942700]
["2020-10-30",62.240001999999997,62.540000999999997,61.490001999999997,62.259998000000003,58.418812000000003,10093200]
["2020-11-02",63.150002000000001,63.540000999999997,62.759998000000003,63.25,59.347732999999998,10935100]
["2020-11-03",63.889999000000003,64.879997000000003,63.810001,64.290001000000004,60.323566,20578800]
["2020-11-04",64.650002000000001,65.410004000000001,64.239998,64.319999999999993,60.351714999999999,25605800]
["2020-11-05",65.069999999999993,65.400002000000001,64.610000999999997,64.790001000000004,60.792717000000003,13919500]
["2020-11-06",64.889999000000003,65.419998000000007,64.809997999999993,65.089995999999999,61.074202999999997,12703600]
["2020-11-09",66.639999000000003,67.279999000000004,64.849997999999999,64.940002000000007,60.933464000000001,15142600]
["2020-11-10",64.930000000000007,66.400002000000001,64.879997000000003,66.220000999999996,62.134498999999998,15134300]
["2020-11-11",66.599997999999999,67.080001999999993,66.150002000000001,66.790001000000004,62.669319000000002,10382100]
["2020-11-12",66.610000999999997,66.790001000000004,66.050003000000004,66.610000999999997,62.500439,8945500]
["2020-11-13",66.860000999999997,67.620002999999997,66.660004000000001,67.529999000000004,63.363669999999999,6167300]
["2020-11-16",68.150002000000001,68.180000000000007,67.629997000000003,68.150002000000001,63.945422999999998,12955900]
["2020-11-17",67.639999000000003,68.069999999999993,67.470000999999996,67.669998000000007,63.495029000000002,8147900]
["2020-11-18",67.769997000000004,68.010002,66.730002999999996,66.739998,62.622416999999999,7607700]
["2020-11-19",66.559997999999993,67.019997000000004,66.400002000000001,66.919998000000007,62.791297999999998,8830200]
["2020-11-20",66.819999999999993,67.110000999999997,66.440002000000007,66.5,62.397205,4663400]
["2020-11-23",66.620002999999997,66.720000999999996,66.110000999999997,66.519997000000004,62.415981000000002,5825300]
["2020-11-24",66.919998000000007,67.199996999999996,66.769997000000004,66.970000999999996,62.838219000000002,6064900]
["2020-11-25",66.940002000000007,67.199996999999996,66.839995999999999,66.930000000000007,62.800697,5245400]
["2020-11-27",67.099997999999999,67.099997999999999,66.720000999999996,66.919998000000007,62.791297999999998,3228600]
["2020-11-30",66.75,66.980002999999996,66.230002999999996,66.910004000000001,62.781920999999997,11581900]
["2020-12-01",67.209998999999996,67.569999999999993,67.080001999999993,67.5,63.335514000000003,12126200]
["2020-12-02",67.269997000000004,67.589995999999999,66.720000999999996,66.940002000000007,62.810070000000003,11392100]
["2020-12-03",66.769997000000004,67.230002999999996,66.760002,67.110000999999997,62.969574000000001,10951400]
["2020-12-04",67.169998000000007,67.639999000000003,67.089995999999999,67.629997000000003,63.457512000000001,11055800]
["2020-12-07",67.5,67.610000999999997,67.050003000000004,67.370002999999997,63.213538999999997,9466300]
["2020-12-08",67.129997000000003,67.879997000000003,66.989998,67.739998,63.560715000000002,7090900]
["2020-12-09",67.839995999999999,67.870002999999997,67.290001000000004,67.470000999999996,63.307380999999999,10420100]
["2020-12-10",67.449996999999996,67.620002999999997,67,67.169998000000007,63.025883,5723400]
["2020-12-11",66.910004000000001,67.510002,66.889999000000003,67.319999999999993,63.166626000000001,5000800]
["2020-12-14",67.650002000000001,67.910004000000001,67.040001000000004,67.059997999999993,62.922665000000002,6663200]
["2020-12-15",67.349997999999999,67.550003000000004,67.139999000000003,67.220000999999996,63.072800000000001,6121300]
["2020-12-16",67.269997000000004,67.669998000000007,67.110000999999997,67.349997999999999,63.194766999999999,10505500]
["2020-12-17",67.589995999999999,67.860000999999997,67.569999999999993,67.779999000000004,63.598244000000001,4673300]
["2020-12-18",67.879997000000003,68.080001999999993,67.410004000000001,67.930000000000007,63.738987000000002,6980500]
["2020-12-21",66.620002999999997,66.769997000000004,65.940002000000007,66.639999000000003,63.052078000000002,8255600]
["2020-12-22",66.610000999999997,66.610000999999997,66.059997999999993,66.169998000000007,62.607391,9107900]
["2020-12-23",66.370002999999997,66.650002000000001,66.239998,66.389999000000003,62.815539999999999,4302600]
["2020-12-24",66.440002000000007,66.760002,66.279999000000004,66.720000999999996,63.127777000000002,1954900]
["2020-12-28",66.970000999999996,67.449996999999996,66.900002000000001,67.25,63.629246000000002,6315400]
["2020-12-29",67.419998000000007,67.610000999999997,66.879997000000003,67.050003000000004,63.439999,4993600]
["2020-12-30",67.129997000000003,67.209998999999996,66.900002000000001,66.980002999999996,63.373778999999999,7359900]
["2020-12-31",67.050003000000004,67.550003000000004,66.720000999999996,67.449996999999996,63.818474000000002,6062200]
["2021-01-04",67.419998000000007,67.440002000000007,65.919998000000007,66.720000999999996,63.127777000000002,12992600]
["2021-01-05",66.620002999999997,66.860000999999997,66.099997999999999,66.720000999999996,63.127777000000002,10871900]
["2021-01-06",66.589995999999999,67.099997999999999,66.480002999999996,66.769997000000004,63.175078999999997,14206600]
["2021-01-07",66.819999999999993,66.980002999999996,66.300003000000004,66.569999999999993,62.985858999999998,13963500]
["2021-01-08",66.620002999999997,66.959998999999996,66.25,66.900002000000001,63.298088,17960800]
["2021-01-11",66.529999000000004,66.970000999999996,66.220000999999996,66.330001999999993,62.758766000000001,9648700]
["2021-01-12",66.330001999999993,66.480002999999996,65.830001999999993,66.110000999999997,62.550617000000003,11089500]
["2021-01-13",66.040001000000004,66.459998999999996,66.010002,66.209998999999996,62.645232999999998,8337500]
["2021-01-14",66.269997000000004,66.300003000000004,65.779999000000004,65.860000999999997,62.314072000000003,11549000]
["2021-01-15",65.620002999999997,65.919998000000007,65.360000999999997,65.629997000000003,62.096451000000002,13260300]
["2021-01-19",65.849997999999999,65.980002999999996,65.290001000000004,65.339995999999999,61.822066999999997,8130800]
["2021-01-20",65.319999999999993,65.620002999999997,64.879997000000003,65.459998999999996,61.935603999999998,10700600]
["2021-01-21",65.360000999999997,65.410004000000001,65.129997000000003,65.239998,61.727459000000003,8461200]
["2021-01-22",65.190002000000007,65.470000999999996,64.919998000000007,65.069999999999993,61.566611999999999,8329300]
["2021-01-25",64.870002999999997,65.940002000000007,64.839995999999999,65.720000999999996,62.181618,17486100]
["2021-01-26",65.800003000000004,66.440002000000007,65.5,66.309997999999993,62.739840999999998,9304200]
["2021-01-27",65.940002000000007,66.830001999999993,65.029999000000004,65.190002000000007,61.680152999999997,17826800]
["2021-01-28",65.319999999999993,66.169998000000007,65.129997000000003,65.440002000000007,61.916694999999997,19925900]
["2021-01-29",65.190002000000007,65.209998999999996,64.059997999999993,64.089995999999999,60.63937,19374700]
["2021-02-01",64.360000999999997,64.5,63.939999,64.150002000000001,60.696143999999997,13283300]
["2021-02-02",64.400002000000001,65.099997999999999,64.209998999999996,64.580001999999993,61.102997000000002,13278400]
["2021-02-03",64.430000000000007,64.830001999999993,64.25,64.680000000000007,61.197609,9542000]
["2021-02-04",64.739998,65.169998000000007,64.599997999999999,65.150002000000001,61.642307000000002,7292400]
["2021-02-05",65.550003000000004,65.959998999999996,65.519997000000004,65.760002,62.219462999999998,8889300]
["2021-02-08",65.970000999999996,66.160004000000001,65.580001999999993,66.010002,62.455997000000004,9412200]
["2021-02-09",66.019997000000004,66.190002000000007,65.769997000000004,65.949996999999996,62.399227000000003,12345400]
["2021-02-10",66.260002,66.410004000000001,65.730002999999996,65.879997000000003,62.333004000000003,6957200]
["2021-02-11",65.949996999999996,65.970000999999996,65.489998,65.589995999999999,62.058613000000001,7478500]
["2021-02-12",65.529999000000004,65.769997000000004,65.360000999999997,65.690002000000007,62.153236,7131800]
["2021-02-16",65.809997999999993,65.860000999999997,65.339995999999999,65.569999999999993,62.039692000000002,9246600]
["2021-02-17",65.319999999999993,65.940002000000007,65.239998,65.809997999999993,62.266758000000003,8871000]
["2021-02-18",65.220000999999996,65.940002000000007,65.169998000000007,65.769997000000004,62.228912000000001,7464900]
["2021-02-19",65.819999999999993,65.830001999999993,64.879997000000003,64.940002000000007,61.443610999999997,10246100]
["2021-02-22",64.769997000000004,65.169998000000007,64.639999000000003,65,61.500380999999997,8649600]
["2021-02-23",65.209998999999996,65.639999000000003,64.860000999999997,65.089995999999999,61.585529000000001,12743400]
["2021-02-24",64.919998000000007,65.260002,64.730002999999996,65.050003000000004,61.547694999999997,9103700]
["2021-02-25",64.949996999999996,65.319999999999993,64.199996999999996,64.339995999999999,60.875915999999997,17558500]
["2021-02-26",64.470000999999996,64.470000999999996,63.279998999999997,63.299999,59.891911,17718400]
["2021-03-01",63.75,64.459998999999996,63.73,63.939999,60.497447999999999,11263900]
["2021-03-02",63.869999,64.319999999999993,63.799999,63.830002,60.393371999999999,12942700]
["2021-03-03",63.66,64.029999000000004,63.490001999999997,63.529998999999997,60.109524,13450900]
["2021-03-04",63.66,64.430000000000007,62.990001999999997,63.299999,59.891911,25968700]
["2021-03-05",63.57,64.889999000000003,63.330002,64.699996999999996,61.216529999999999,21719300]
["2021-03-08",64.720000999999996,65.669998000000007,64.610000999999997,64.980002999999996,61.481464000000003,18947000]
["2021-03-09",65.199996999999996,65.510002,64.870002999999997,64.919998000000007,61.424683000000002,17259600]
["2021-03-10",64.970000999999996,66.059997999999993,64.760002,65.769997000000004,62.228912000000001,15827600]
["2021-03-11",65.839995999999999,66.040001000000004,65.540001000000004,65.610000999999997,62.077534,12386500]
["2021-03-12",65.849997999999999,66.239998,65.800003000000004,66.150002000000001,62.588459,10518200]
["2021-03-15",66.389999000000003,66.5,66.040001000000004,66.440002000000007,62.862850000000002,8383700]
["2021-03-16",66.360000999999997,66.730002999999996,66.360000999999997,66.519997000000004,62.938541000000001,13550200]
["2021-03-17",66.550003000000004,66.819999999999993,66.190002000000007,66.419998000000007,62.843929000000003,12254200]
["2021-03-18",66.25,66.519997000000004,65.830001999999993,66.150002000000001,62.588459,14497600]
["2021-03-19",66.220000999999996,66.559997999999993,66.059997999999993,66.379997000000003,62.806083999999998,20807100]
["2021-03-22",65.910004000000001,66.760002,65.860000999999997,66.720000999999996,63.469124000000001,14499400]
["2021-03-23",66.709998999999996,67.309997999999993,66.529999000000004,67,63.735474000000004,13216300]
["2021-03-24",66.839995999999999,67.169998000000007,66.580001999999993,66.739998,63.488151999999999,15831000]
["2021-03-25",66.830001999999993,67.470000999999996,66.5,67.389999000000003,64.106476000000001,14764000]
["2021-03-26",67.470000999999996,68.620002999999997,67.279999000000004,68.580001999999993,65.238487000000006,15098600]
["2021-03-29",68.379997000000003,69.330001999999993,68.349997999999999,69.269997000000004,65.894867000000005,11857300]
["2021-03-30",69.139999000000003,69.209998999999996,68.400002000000001,68.529999000000004,65.190933000000001,14042700]
["2021-03-31",68.5,68.779999000000004,68.160004000000001,68.309997999999993,64.981644000000003,18241100]
["2021-04-01",68.040001000000004,68.330001999999993,67.529999000000004,67.980002999999996,64.667739999999995,21191800]
["2021-04-05",68.269997000000004,69.220000999999996,68.150002000000001,68.849997999999999,65.495345999999998,20093000]
["2021-04-06",68.730002999999996,69.400002000000001,68.680000000000007,69.139999000000003,65.771202000000002,19302100]
["2021-04-07",69.260002,69.349997999999999,68.879997000000003,68.970000999999996,65.609482,20763900]
["2021-04-08",68.940002000000007,69.180000000000007,68.860000999999997,69.040001000000004,65.676085999999998,10244700]
["2021-04-09",69.050003000000004,69.209998999999996,68.5,68.919998000000007,65.561927999999995,7020400]
["2021-04-12",69.010002,69.300003000000004,68.919998000000007,69.290001000000004,65.913894999999997,10117800]
["2021-04-13",68.989998,69.180000000000007,68.830001999999993,68.919998000000007,65.561927999999995,11982600]
["2021-04-14",68.879997000000003,68.959998999999996,68.569999999999993,68.860000999999997,65.504859999999994,12087500]
["2021-04-15",69.019997000000004,69.519997000000004,69.019997000000004,69.410004000000001,66.028037999999995,7714900]
["2021-04-16",69.699996999999996,69.949996999999996,69.430000000000007,69.809997999999993,66.408562000000003,7810000]
["2021-04-19",69.819999999999993,69.959998999999996,69.319999999999993,69.540001000000004,66.151718000000002,10867400]
["2021-04-20",69.050003000000004,70.139999000000003,68.949996999999996,69.919998000000007,66.513199,13168800]
["2021-04-21",70,70.470000999999996,70,70.269997000000004,66.846146000000005,10794900]
["2021-04-22",70.150002000000001,70.190002000000007,69.599997999999999,69.75,66.351478999999998,10762900]
["2021-04-23",69.610000999999997,69.790001000000004,69.290001000000004,69.569999999999993,66.180251999999996,9133800]
["2021-04-26",69.529999000000004,69.529999000000004,68.690002000000007,68.790001000000004,65.438254999999998,8750100]
["2021-04-27",68.75,68.889999000000003,68.440002000000007,68.739998,65.390693999999996,10078900]
["2021-04-28",69.019997000000004,69.180000000000007,68.709998999999996,68.790001000000004,65.438254999999998,7925300]
["2021-04-29",68.760002,69.629997000000003,68.760002,69.519997000000004,66.132705999999999,9202600]
["2021-04-30",69.519997000000004,69.610000999999997,69.239998,69.580001999999993,66.189774,10784800]
["2021-05-03",69.730002999999996,70.410004000000001,69.660004000000001,70.150002000000001,66.731994999999998,12671500]
["2021-05-04",70,70.269997000000004,69.569999999999993,69.790001000000004,66.389533999999998,11147300]
["2021-05-05",69.769997000000004,69.870002999999997,69.5,69.739998,66.341965000000002,8726200]
["2021-05-06",69.870002999999997,70.660004000000001,69.870002999999997,70.639999000000003,67.198120000000003,10192000]
["2021-05-07",70.529999000000004,70.860000999999997,70.360000999999997,70.639999000000003,67.198120000000003,9841800]
["2021-05-10",70.940002000000007,71.639999000000003,70.879997000000003,71.180000000000007,67.711806999999993,10558400]
["2021-05-11",71.209998999999996,71.360000999999997,70.239998,70.559997999999993,67.122024999999994,14385700]
["2021-05-12",70.400002000000001,70.480002999999996,69.610000999999997,69.620002999999997,66.227821000000006,13223100]
["2021-05-13",69.610000999999997,70.919998000000007,69.529999000000004,70.599997999999999,67.160056999999995,18490900]
["2021-05-14",70.870002999999997,71.330001999999993,70.830001999999993,70.910004000000001,67.454964000000004,9672600]
["2021-05-17",70.949996999999996,71.260002,70.660004000000001,70.809997999999993,67.359832999999995,10705800]
["2021-05-18",70.889999000000003,71.169998000000007,70.550003000000004,70.589995999999999,67.150565999999998,11168900]
["2021-05-19",70.25,70.459998999999996,69.860000999999997,70.360000999999997,66.931763000000004,13709500]
["2021-05-20",70.370002999999997,71.260002,70.330001999999993,71.010002,67.550078999999997,11336300]
["2021-05-21",71.190002000000007,71.480002999999996,70.889999000000003,71.019997000000004,67.559601000000001,7779600]
["2021-05-24",71.110000999999997,71.480002999999996,70.970000999999996,71.230002999999996,67.759392000000005,6535900]
["2021-05-25",71.279999000000004,71.309997999999993,70.819999999999993,71.25,67.778396999999998,8271800]
["2021-05-26",71.290001000000004,71.360000999999997,70.970000999999996,71.099997999999999,67.635711999999998,10622500]
["2021-05-27",71.220000999999996,71.449996999999996,70.589995999999999,70.660004000000001,67.217133000000004,12693900]
["2021-05-28",70.769997000000004,71.110000999999997,70.760002,70.809997999999993,67.359832999999995,8476400]
["2021-06-01",71.080001999999993,71.260002,70.330001999999993,70.569999999999993,67.131530999999995,8893800]
["2021-06-02",70.669998000000007,70.959998999999996,70.5,70.830001999999993,67.378860000000003,6411300]
["2021-06-03",70.620002999999997,71.330001999999993,70.620002999999997,71.269997000000004,67.797416999999996,9410000]
["2021-06-04",71.480002999999996,71.690002000000007,71.290001000000004,71.519997000000004,68.035233000000005,6078200]
["2021-06-07",71.529999000000004,71.620002999999997,71.080001999999993,71.400002000000001,67.921097000000003,7306900]
["2021-06-08",71.419998000000007,71.510002,70.790001000000004,70.800003000000004,67.350334000000004,8545200]
["2021-06-09",70.669998000000007,71.019997000000004,70.440002000000007,70.459998999999996,67.026886000000005,8273800]
["2021-06-10",70.589995999999999,71.080001999999993,70.559997999999993,70.900002000000001,67.445457000000005,8213000]
["2021-06-11",71.040001000000004,71.069999999999993,70.599997999999999,70.940002000000007,67.483504999999994,6232300]
["2021-06-14",70.879997000000003,70.919998000000007,70.470000999999996,70.900002000000001,67.445457000000005,10449400]
["2021-06-15",70.959998999999996,71.120002999999997,70.660004000000001,70.730002999999996,67.283744999999996,5151600]
["2021-06-16",70.75,70.830001999999993,69.769997000000004,69.790001000000004,66.389533999999998,10507100]
["2021-06-17",69.800003000000004,70.190002000000007,69.610000999999997,70.040001000000004,66.627364999999998,9239700]
["2021-06-18",69.559997999999993,69.650002000000001,68.779999000000004,68.800003000000004,65.447768999999994,16882500]
["2021-06-21",68.760002,69.209998999999996,68.720000999999996,69.139999000000003,66.198418000000004,14278400]
["2021-06-22",69.150002000000001,69.529999000000004,69.040001000000004,69.239998,66.294167000000002,8351000]
["2021-06-23",69.180000000000007,69.190002000000007,68.809997999999993,68.809997999999993,65.882462000000004,7072900]
["2021-06-24",68.830001999999993,69.230002999999996,68.769997000000004,69.150002000000001,66.207993000000002,6343700]
["2021-06-25",69.190002000000007,69.760002,69.069999999999993,69.680000000000007,66.715446,9241300]
["2021-06-28",69.730002999999996,69.930000000000007,69.580001999999993,69.739998,66.772887999999995,7570600]
["2021-06-29",69.779999000000004,69.900002000000001,69.319999999999993,69.430000000000007,66.476082000000005,13155400]
["2021-06-30",69.580001999999993,70.059997999999993,69.550003000000004,69.970000999999996,66.993103000000005,8815100]
["2021-07-01",70,70.169998000000007,69.650002000000001,69.760002,66.792045999999999,11633100]
["2021-07-02",69.919998000000007,70.139999000000003,69.830001999999993,69.930000000000007,66.954802999999998,20733300]
["2021-07-06",69.769997000000004,69.800003000000004,69.309997999999993,69.639999000000003,66.677154999999999,7595700]
["2021-07-07",69.620002999999997,70.279999000000004,69.610000999999997,70.010002,67.031409999999994,7880500]
["2021-07-08",69.680000000000007,70.059997999999993,69.480002999999996,69.75,66.782463000000007,9212900]
["2021-07-09",70.019997000000004,70.279999000000004,69.879997000000003,70.150002000000001,67.165458999999998,6286900]
["2021-07-12",70.029999000000004,70.139999000000003,69.769997000000004,70.040001000000004,67.060126999999994,7384200]
["2021-07-13",70.019997000000004,70.449996999999996,69.879997000000003,70.019997000000004,67.040985000000006,12057600]
["2021-07-14",70.110000999999997,70.739998,70.010002,70.639999000000003,67.634604999999993,7616100]
["2021-07-15",70.529999000000004,70.940002000000007,70.330001999999993,70.930000000000007,67.912261999999998,8662500]
["2021-07-16",71.050003000000004,71.309997999999993,70.949996999999996,71.040001000000004,68.017585999999994,8634300]
["2021-07-19",70.800003000000004,71.269997000000004,70.199996999999996,70.830001999999993,67.816520999999995,20734400]
["2021-07-20",70.819999999999993,71.540001000000004,70.660004000000001,70.849997999999999,67.835669999999993,20404900]
["2021-07-21",71.180000000000007,71.239998,70.650002000000001,70.669998000000007,67.663321999999994,9366300]
["2021-07-22",70.489998,70.739998,70.099997999999999,70.550003000000004,67.548430999999994,9632100]
["2021-07-23",70.569999999999993,71.489998,70.470000999999996,71.400002000000001,68.362267000000003,9732400]
["2021-07-26",71.290001000000004,71.629997000000003,71.110000999999997,71.519997000000004,68.477149999999995,5952200]
["2021-07-27",71.5,71.980002999999996,71.269997000000004,71.669998000000007,68.620773,14720700]
["2021-07-28",71.5,71.589995999999999,70.889999000000003,71.040001000000004,68.017585999999994,9114100]
["2021-07-29",71.300003000000004,71.589995999999999,71.230002999999996,71.389999000000003,68.352692000000005,8811100]
["2021-07-30",71.5,71.879997000000003,71.400002000000001,71.510002,68.467590000000001,10403700]
["2021-08-02",71.510002,71.580001999999993,71.129997000000003,71.209998999999996,68.180351000000002,12049800]
["2021-08-03",71.230002999999996,71.660004000000001,71.059997999999993,71.529999000000004,68.486732000000003,8647700]
["2021-08-04",71.279999000000004,71.459998999999996,70.550003000000004,70.599997999999999,67.596305999999998,8886500]
["2021-08-05",70.970000999999996,71.089995999999999,70.769997000000004,70.940002000000007,67.921836999999996,7063000]
["2021-08-06",71.099997999999999,71.230002999999996,70.809997999999993,70.940002000000007,67.921836999999996,13492100]
["2021-08-09",71.169998000000007,71.319999999999993,71.010002,71.199996999999996,68.170769000000007,9054900]
["2021-08-10",71.339995999999999,71.739998,71.220000999999996,71.709998999999996,68.659081,11291700]
["2021-08-11",71.889999000000003,72.239998,71.830001999999993,71.949996999999996,68.888863000000001,14992700]
["2021-08-12",71.989998,72.040001000000004,71.779999000000004,71.910004000000001,68.850571000000002,6432100]
["2021-08-13",72,72.580001999999993,71.889999000000003,72.510002,69.425033999999997,8808500]
["2021-08-16",72.510002,72.949996999999996,72.379997000000003,72.930000000000007,69.827179000000001,7903100]
["2021-08-17",72.800003000000004,73.25,72.629997000000003,72.970000999999996,69.865478999999993,15666000]
["2021-08-18",72.830001999999993,72.940002000000007,72.010002,72.059997999999993,68.994179000000003,10669200]
["2021-08-19",71.739998,72.790001000000004,71.699996999999996,72.639999000000003,69.549507000000006,13035600]
["2021-08-20",72.629997000000003,73.050003000000004,72.360000999999997,72.760002,69.664406,10454500]
["2021-08-23",72.769997000000004,72.900002000000001,72.5,72.529999000000004,69.444182999999995,8794500]
["2021-08-24",72.489998,72.510002,71.879997000000003,71.980002999999996,68.917586999999997,8494200]
["2021-08-25",71.930000000000007,72.029999000000004,71.610000999999997,71.860000999999997,68.802704000000006,8007400]
["2021-08-26",71.760002,71.809997999999993,71.290001000000004,71.529999000000004,68.486732000000003,13078000]
["2021-08-27",71.599997999999999,71.910004000000001,71.360000999999997,71.779999000000004,68.726105000000004,9126200]
["2021-08-30",71.800003000000004,72.169998000000007,71.730002999999996,72.099997999999999,69.032477999999998,5645800]
["2021-08-31",72.160004000000001,72.339995999999999,71.980002999999996,72.260002,69.185676999999998,8037000]
["2021-09-01",72.319999999999993,72.709998999999996,72.190002000000007,72.639999000000003,69.549507000000006,8399100]
["2021-09-02",72.790001000000004,73.040001000000004,72.660004000000001,72.919998000000007,69.817595999999995,6623300]
["2021-09-03",72.699996999999996,72.940002000000007,72.489998,72.830001999999993,69.731421999999995,6010700]
["2021-09-07",72.709998999999996,72.709998999999996,71.940002000000007,71.989998,68.927161999999996,9206300]
["2021-09-08",71.900002000000001,72.690002000000007,71.860000999999997,72.610000999999997,69.520790000000005,10662900]
["2021-09-09",72.540001000000004,72.559997999999993,72.120002999999997,72.190002000000007,69.118651999999997,7741500]
["2021-09-10",72.330001999999993,72.360000999999997,71.739998,71.879997000000003,68.821838,10269900]
["2021-09-13",72.160004000000001,72.680000000000007,71.889999000000003,72.059997999999993,68.994179000000003,13798000]
["2021-09-14",72.239998,72.290001000000004,71.610000999999997,71.730002999999996,68.678229999999999,9145500]
["2021-09-15",71.730002999999996,72.110000999999997,71.559997999999993,71.989998,68.927161999999996,8824700]
["2021-09-16",71.900002000000001,72.120002999999997,71.150002000000001,71.75,68.697379999999995,9789900]
["2021-09-17",71.559997999999993,71.819999999999993,71.349997999999999,71.360000999999997,68.323975000000004,13150000]
["2021-09-20",70.430000000000007,70.839995999999999,69.669998000000007,70.209998999999996,67.641861000000006,17880700]
["2021-09-21",70.410004000000001,70.970000999999996,70,70.129997000000003,67.564789000000005,11140400]
["2021-09-22",70.589995999999999,70.769997000000004,70.190002000000007,70.330001999999993,67.757476999999994,10025900]
["2021-09-23",70.430000000000007,70.910004000000001,70.360000999999997,70.589995999999999,68.007964999999999,8440500]
["2021-09-24",70.489998,70.930000000000007,70.489998,70.620002999999997,68.036865000000006,6717300]
["2021-09-27",70.510002,70.839995999999999,70.239998,70.300003000000004,67.728568999999993,8467100]
["2021-09-28",70.110000999999997,70.190002000000007,69.220000999999996,69.470000999999996,66.928939999999997,14982900]
["2021-09-29",69.610000999999997,70.459998999999996,69.459998999999996,70.099997999999999,67.535888999999997,13329500]
["2021-09-30",70.269997000000004,70.330001999999993,68.809997999999993,68.839995999999999,66.321967999999998,16259900]
["2021-10-01",69.050003000000004,69.349997999999999,68.370002999999997,69.019997000000004,66.495384000000001,15889200]
["2021-10-04",69,69.489998,68.319999999999993,68.800003000000004,66.283439999999999,20351600]
["2021-10-05",68.970000999999996,69.459998999999996,68.819999999999993,69.150002000000001,66.620636000000005,16186100]
["2021-10-06",68.790001000000004,69.889999000000003,68.709998999999996,69.819999999999993,67.266120999999998,14909900]
["2021-10-07",70.169998000000007,70.75,70.080001999999993,70.129997000000003,67.564789000000005,8396800]
["2021-10-08",70.180000000000007,70.339995999999999,69.919998000000007,70.050003000000004,67.487717000000004,7285700]
["2021-10-11",70.160004000000001,70.410004000000001,69.970000999999996,70.029999000000004,67.468451999999999,8218300]
["2021-10-12",70.089995999999999,70.599997999999999,69.910004000000001,70.059997999999993,67.497344999999996,12401200]
["2021-10-13",70.129997000000003,70.379997000000003,69.580001999999993,70.190002000000007,67.622596999999999,9548300]
["2021-10-14",70.449996999999996,71.089995999999999,70.400002000000001,70.980002999999996,68.383705000000006,9975100]
["2021-10-15",71.220000999999996,71.25,70.610000999999997,70.809997999999993,68.219916999999995,11575200]
["2021-10-18",70.5,70.720000999999996,70.019997000000004,70.389999000000003,67.815285000000003,10043300]
["2021-10-19",70.269997000000004,70.430000000000007,69.930000000000007,70.419998000000007,67.844184999999996,10203100]
["2021-10-20",70.489998,71.069999999999993,70.430000000000007,70.830001999999993,68.239188999999996,8829700]
["2021-10-21",70.930000000000007,70.989998,70.660004000000001,70.739998,68.152473000000001,7976400]
["2021-10-22",70.879997000000003,71.400002000000001,70.819999999999993,71.290001000000004,68.682357999999994,9575700]
["2021-10-25",71.239998,71.400002000000001,70.739998,71.239998,68.634178000000006,6844600]
["2021-10-26",71.25,71.669998000000007,71.199996999999996,71.489998,68.875045999999998,8805500]
["2021-10-27",71.860000999999997,71.910004000000001,71.040001000000004,71.069999999999993,68.470398000000003,10334900]
["2021-10-28",71.089995999999999,71.349997999999999,70.970000999999996,71.319999999999993,68.711258000000001,8614800]
["2021-10-29",71.139999000000003,71.529999000000004,71.069999999999993,71.25,68.643822,8105300]
["2021-11-01",71.400002000000001,71.519997000000004,71.110000999999997,71.360000999999997,68.749808999999999,7033700]
["2021-11-02",71.400002000000001,72,71.190002000000007,71.839995999999999,69.212242000000003,9942700]
["2021-11-03",71.849997999999999,72.510002,71.800003000000004,72.510002,69.857735000000005,10471100]
["2021-11-04",72.25,72.639999000000003,72.059997999999993,72.580001999999993,69.925179,11701700]
["2021-11-05",72.860000999999997,73.120002999999997,72.720000999999996,73,70.329811000000007,9929100]
["2021-11-08",73.029999000000004,73.080001999999993,72.080001999999993,72.419998000000007,69.771027000000004,12813600]
["2021-11-09",72.440002000000007,72.739998,72.199996999999996,72.669998000000007,70.011878999999993,13527600]
["2021-11-10",72.739998,73.080001999999993,72.610000999999997,72.889999000000003,70.223831000000004,11350400]
["2021-11-11",72.940002000000007,72.980002999999996,72.669998000000007,72.839995999999999,70.175667000000004,6319100]
["2021-11-12",72.989998,73.180000000000007,72.720000999999996,72.839995999999999,70.175667000000004,7469800]
["2021-11-15",72.970000999999996,73.269997000000004,72.830001999999993,73.190002000000007,70.512871000000004,6381300]
["2021-11-16",73.139999000000003,73.379997000000003,72.699996999999996,72.730002999999996,70.069694999999996,6562200]
["2021-11-17",72.660004000000001,72.800003000000004,72.440002000000007,72.569999999999993,69.915535000000006,10444900]
["2021-11-18",72.379997000000003,72.480002999999996,71.959998999999996,72.309997999999993,69.665047000000001,11269500]
["2021-11-19",72.470000999999996,72.489998,72.010002,72.050003000000004,69.414551000000003,11924000]
["2021-11-22",72.139999000000003,73.120002999999997,72.059997999999993,72.620002999999997,69.963722000000004,13425400]
["2021-11-23",72.629997000000003,73.220000999999996,72.510002,73.099997999999999,70.426163000000003,13405700]
["2021-11-24",73,73.110000999999997,72.550003000000004,72.879997000000003,70.214202999999998,9556400]
["2021-11-26",72.389999000000003,72.720000999999996,71.699996999999996,71.959998999999996,69.327843000000001,11715600]
["2021-11-29",72.040001000000004,72.419998000000007,71.680000000000007,72.139999000000003,69.501266000000001,13646600]
["2021-11-30",71.690002000000007,71.75,70.139999000000003,70.290001000000004,67.718941000000001,23715100]
["2021-12-01",70.769997000000004,71.360000999999997,69.919998000000007,69.949996999999996,67.391373000000002,22897400]
["2021-12-02",70.190002000000007,71.139999000000003,70.190002000000007,70.690002000000007,68.104309000000001,18704000]
["2021-12-03",71.080001999999993,71.680000000000007,70.870002999999997,71.569999999999993,68.952117999999999,22867600]
["2021-12-06",72.080001999999993,73.099997999999999,72.069999999999993,72.830001999999993,70.166031000000004,18524400]
["2021-12-07",72.949996999999996,73.349997999999999,72.809997999999993,72.989998,70.320183,13169300]
["2021-12-08",72.870002999999997,73.190002000000007,72.139999000000003,72.760002,70.098586999999995,14489800]
["2021-12-09",72.75,73.220000999999996,72.440002000000007,72.959998999999996,70.291267000000005,8613900]
["2021-12-10",73.389999000000003,74.239998,73.260002,74.190002000000007,71.476287999999997,10890000]
["2021-12-13",74.169998000000007,75.389999000000003,74.059997999999993,75.160004000000001,72.410804999999996,16518100]
["2021-12-14",75.010002,75.330001999999993,74.720000999999996,75.209998999999996,72.458961000000002,16048300]
["2021-12-15",75.220000999999996,76.059997999999993,75.190002000000007,75.970000999999996,73.191176999999996,21277000]
["2021-12-16",75.910004000000001,76.779999000000004,75.900002000000001,76.510002,73.711426000000003,14499000]
["2021-12-17",76.239998,76.620002999999997,75.160004000000001,75.199996999999996,72.449332999999996,23809700]
["2021-12-20",74.120002999999997,74.75,74.029999000000004,74.709998999999996,72.470680000000002,14116700]
["2021-12-21",74.709998999999996,74.760002,74.169998000000007,74.610000999999997,72.373688000000001,11872100]
["2021-12-22",74.580001999999993,75.110000999999997,74.290001000000004,75.080001999999993,72.829597000000007,7650200]
["2021-12-23",75.260002,75.510002,75.139999000000003,75.25,72.994491999999994,8089000]
["2021-12-27",75.300003000000004,76.050003000000004,75.300003000000004,76.050003000000004,73.770531000000005,7343200]
["2021-12-28",75.959998999999996,76.559997999999993,75.959998999999996,76.480002999999996,74.187636999999995,7285200]
["2021-12-29",76.559997999999993,77.019997000000004,76.430000000000007,76.830001999999993,74.527145000000004,7891600]
["2021-12-30",77.019997000000004,77.099997999999999,76.540001000000004,76.589995999999999,74.294326999999996,6802800]
["2021-12-31",76.540001000000004,77.230002999999996,76.5,77.110000999999997,74.798743999999999,11289000]
["2022-01-03",76.660004000000001,77.139999000000003,76.019997000000004,77.099997999999999,74.78904,22320300]
["2022-01-04",77.080001999999993,77.860000999999997,77.050003000000004,77.620002999999997,75.293457000000004,23066000]
["2022-01-05",77.519997000000004,78.180000000000007,77.489998,77.550003000000004,75.225562999999994,29748500]
["2022-01-06",77.5,77.980002999999996,77.230002999999996,77.339995999999999,75.021850999999998,25023900]
["2022-01-07",77.220000999999996,77.720000999999996,77.010002,77.419998000000007,75.099463999999998,12650300]
["2022-01-10",77.300003000000004,77.459998999999996,76.559997999999993,76.809997999999993,74.507735999999994,18578300]
["2022-01-11",76.730002999999996,76.790001000000004,75.879997000000003,76.720000999999996,74.420440999999997,19571600]
["2022-01-12",76.669998000000007,76.809997999999993,76.389999000000003,76.75,74.449539000000001,11155200]
["2022-01-13",76.830001999999993,77.050003000000004,76.580001999999993,76.889999000000003,74.585335000000001,14287300]
["2022-01-14",76.699996999999996,77.129997000000003,76.349997999999999,77.029999000000004,74.721137999999996,21391700]
["2022-01-18",76.459998999999996,76.480002999999996,75.680000000000007,75.919998000000007,73.644408999999996,16683800]
["2022-01-19",76.059997999999993,76.930000000000007,76.040001000000004,76.400002000000001,74.110031000000006,18518500]
["2022-01-20",76.330001999999993,76.980002999999996,75.830001999999993,75.900002000000001,73.625015000000005,15677800]
["2022-01-21",76.279999000000004,76.930000000000007,75.839995999999999,75.959998999999996,73.683220000000006,25270600]
["2022-01-24",75.660004000000001,76.160004000000001,74.110000999999997,75.709998999999996,73.440703999999997,35518900]
["2022-01-25",75.050003000000004,75.309997999999993,73.970000999999996,74.870002999999997,72.625900000000001,28638500]
["2022-01-26",74.639999000000003,75.309997999999993,73.860000999999997,74.300003000000004,72.072968000000003,33222000]
["2022-01-27",74.889999000000003,75.980002999999996,74.510002,74.800003000000004,72.557982999999993,23816500]
["2022-01-28",74.410004000000001,75.720000999999996,73.760002,75.680000000000007,73.411606000000006,25111500]
["2022-01-31",75.220000999999996,76.040001000000004,75.050003000000004,75.970000999999996,73.692916999999994,15453000]
["2022-02-01",75.970000999999996,76.139999000000003,75.120002999999997,75.900002000000001,73.625015000000005,15620900]
["2022-02-02",75.980002999999996,76.930000000000007,75.910004000000001,76.809997999999993,74.507735999999994,13630400]
["2022-02-03",76.459998999999996,77.209998999999996,76.349997999999999,76.830001999999993,74.527145000000004,14414700]
["2022-02-04",76.309997999999993,76.669998000000007,75.459998999999996,75.889999000000003,73.615318000000002,17939500]
["2022-02-07",76.190002000000007,76.400002000000001,75.589995999999999,76.029999000000004,73.751105999999993,10949400]
["2022-02-08",76.209998999999996,76.529999000000004,75.910004000000001,76.319999999999993,74.032425000000003,11472900]
["2022-02-09",76.690002000000007,76.860000999999997,76.209998999999996,76.339995999999999,74.051818999999995,14899300]
["2022-02-10",75.919998000000007,76.269997000000004,75.25,75.519997000000004,73.256400999999997,19828500]
["2022-02-11",75.739998,76.019997000000004,75.029999000000004,75.25,72.994491999999994,18498300]
["2022-02-14",75.25,75.529999000000004,74.040001000000004,75.040001000000004,72.790801999999999,23550800]
["2022-02-15",75.489998,75.970000999999996,74.819999999999993,75.169998000000007,72.916900999999996,12300400]
["2022-02-16",75.129997000000003,75.580001999999993,74.580001999999993,75.309997999999993,73.052689000000001,13507700]
["2022-02-17",75.120002999999997,76.099997999999999,74.900002000000001,75.889999000000003,73.615318000000002,12873300]
["2022-02-18",75.830001999999993,76.319999999999993,75.580001999999993,76.029999000000004,73.751105999999993,16470100]
["2022-02-22",76.089995999999999,76.150002000000001,74.959998999999996,75.440002000000007,73.178809999999999,21545800]
["2022-02-23",75.690002000000007,75.730002999999996,74.730002999999996,74.830001999999993,72.587090000000003,15134300]
["2022-02-24",73.839995999999999,74,72.190002000000007,73.540001000000004,71.335753999999994,30125500]
["2022-02-25",73.970000999999996,76.019997000000004,73.940002000000007,75.910004000000001,73.634711999999993,21141600]
["2022-02-28",74.779999000000004,75.209998999999996,74.089995999999999,74.900002000000001,72.654983999999999,20975100]
["2022-03-01",74.699996999999996,75.309997999999993,74.059997999999993,74.459998999999996,72.228172000000001,18750300]
["2022-03-02",74.480002999999996,75.589995999999999,74.379997000000003,75.25,72.994491999999994,18935000]
["2022-03-03",75.580001999999993,76.309997999999993,75.519997000000004,75.860000999999997,73.586205000000007,19576500]
["2022-03-04",75,76.029999000000004,74.709998999999996,75.870002999999997,73.595917,22078900]
["2022-03-07",75.459998999999996,75.790001000000004,74.400002000000001,74.489998,72.257271000000003,20057300]
["2022-03-08",74.569999999999993,74.760002,72.430000000000007,72.480002999999996,70.307533000000006,29710400]
["2022-03-09",73.610000999999997,73.629997000000003,72.660004000000001,72.970000999999996,70.782837000000001,18254000]
["2022-03-10",72.449996999999996,72.730002999999996,71.599997999999999,72.279999000000004,70.113517999999999,21892400]
["2022-03-11",72.540001000000004,72.940002000000007,71.339995999999999,71.440002000000007,69.298698000000002,14276500]
["2022-03-14",71.889999000000003,72.540001000000004,71.430000000000007,71.819999999999993,69.667304999999999,18438900]
["2022-03-15",72.470000999999996,73.519997000000004,72.300003000000004,73.430000000000007,71.229042000000007,17078100]
["2022-03-16",73.610000999999997,73.889999000000003,72.459998999999996,73.510002,71.306663999999998,18783200]
["2022-03-17",73.459998999999996,74.150002000000001,73.290001000000004,74.019997000000004,71.801368999999994,14484600]
["2022-03-18",74.089995999999999,74.260002,73.529999000000004,74.190002000000007,71.966269999999994,20278600]
["2022-03-21",74.040001000000004,74.610000999999997,73.540001000000004,73.949996999999996,72.058837999999994,17659100]
["2022-03-22",74.5,74.650002000000001,73.870002999999997,74.5,72.594772000000006,11667300]
["2022-03-23",74.589995999999999,74.779999000000004,73.830001999999993,73.900002000000001,72.010109,14027800]
["2022-03-24",74.199996999999996,74.449996999999996,73.949996999999996,74.419998000000007,72.516814999999994,9458800]
["2022-03-25",74.599997999999999,75.190002000000007,74.529999000000004,75.040001000000004,73.120971999999995,12508400]
["2022-03-28",75.069999999999993,75.349997999999999,74.629997000000003,75.349997999999999,73.423034999999999,11602600]
["2022-03-29",75.940002000000007,76.160004000000001,75.339995999999999,76.019997000000004,74.075905000000006,16595100]
["2022-03-30",75.720000999999996,76.080001999999993,75.400002000000001,76.069999999999993,74.124626000000006,13367500]
["2022-03-31",75.980002999999996,76.349997999999999,75.760002,75.889999000000003,73.949225999999996,12388500]
["2022-04-01",76.029999000000004,76.739998,75.739998,76.650002000000001,74.689796000000001,12644000]
["2022-04-04",76.519997000000004,76.519997000000004,75.540001000000004,76.410004000000001,74.455924999999993,9618400]
["2022-04-05",76.059997999999993,77.269997000000004,76.059997999999993,76.480002999999996,74.524139000000005,12717200]
["2022-04-06",76.480002999999996,77.550003000000004,76.150002000000001,77.449996999999996,75.469329999999999,23849600]
["2022-04-07",77.709998999999996,78.559997999999993,77.489998,78.389999000000003,76.385292000000007,18311500]
["2022-04-08",78.599997999999999,78.959998999999996,78.25,78.720000999999996,76.706856000000002,13879400]
["2022-04-11",78.860000999999997,79.120002999999997,78.25,78.400002000000001,76.395034999999993,18229900]
["2022-04-12",78.410004000000001,78.959998999999996,78.139999000000003,78.419998000000007,76.414528000000004,19804800]
["2022-04-13",78.360000999999997,78.970000999999996,78.349997999999999,78.860000999999997,76.843277,11715500]
["2022-04-14",78.989998,79.389999000000003,78.790001000000004,78.839995999999999,76.823775999999995,12195600]
["2022-04-18",78.660004000000001,78.949996999999996,77.970000999999996,78.190002000000007,76.190406999999993,11426700]
["2022-04-19",78.220000999999996,79.489998,78.150002000000001,79.379997000000003,77.349968000000004,12814100]
["2022-04-20",79.819999999999993,80.75,79.769997000000004,80.569999999999993,78.509536999999995,21659600]
["2022-04-21",80.730002999999996,81.339995999999999,80.440002000000007,80.5,78.441338000000002,18501800]
["2022-04-22",80.690002000000007,80.790001000000004,79.169998000000007,79.239998,77.213554000000002,19747900]
["2022-04-25",79.489998,79.830001999999993,78.180000000000007,79.589995999999999,77.554603999999998,30868200]
["2022-04-26",79.470000999999996,79.849997999999999,78.339995999999999,78.360000999999997,76.356055999999995,26864500]
["2022-04-27",78.529999000000004,79.470000999999996,78.319999999999993,78.650002000000001,76.638649000000001,29441700]
["2022-04-28",78.760002,79.900002000000001,78.349997999999999,79.809997999999993,77.768974,22128500]
["2022-04-29",79.410004000000001,79.529999000000004,77.540001000000004,77.639999000000003,75.654471999999998,27802900]
["2022-05-02",78.180000000000007,78.290001000000004,75.489998,76.620002999999997,74.660552999999993,55145100]
["2022-05-03",76.489998,77.120002999999997,75.900002000000001,76.400002000000001,74.446190000000001,47646900]
["2022-05-04",76.430000000000007,78.230002999999996,76.199996999999996,78.120002999999997,76.122200000000007,37161600]
["2022-05-05",77.699996999999996,77.879997000000003,76.069999999999993,76.639999000000003,74.680053999999998,32186100]
["2022-05-06",76.360000999999997,77.110000999999997,75.970000999999996,76.720000999999996,74.758003000000002,34046900]
["2022-05-09",76.129997000000003,77.370002999999997,75.769997000000004,76.690002000000007,74.728774999999999,33323800]
["2022-05-10",77.080001999999993,77.330001999999993,75.849997999999999,76.160004000000001,74.212311,32510900]
["2022-05-11",76.25,77.110000999999997,75.769997000000004,75.830001999999993,73.890761999999995,30110100]
["2022-05-12",75.980002999999996,76.360000999999997,75,75.809997999999993,73.871262000000002,29049700]
["2022-05-13",76.190002000000007,77.010002,75.730002999999996,76.949996999999996,74.982117000000002,15405300]
["2022-05-16",76.900002000000001,77.650002000000001,76.569999999999993,77.300003000000004,75.323166000000001,14613700]
["2022-05-17",77.029999000000004,77.230002999999996,75.989998,76.769997000000004,74.806725,20637000]
["2022-05-18",75.930000000000007,75.959998999999996,71.599997999999999,71.830001999999993,69.993056999999993,40188900]
["2022-05-19",71.430000000000007,71.449996999999996,70.080001999999993,70.550003000000004,68.745795999999999,38772000]
["2022-05-20",70.949996999999996,70.970000999999996,69.580001999999993,70.699996999999996,68.891945000000007,26185000]
["2022-05-23",71.480002999999996,72.419998000000007,71.269997000000004,72.160004000000001,70.314612999999994,17710900]
["2022-05-24",71.989998,73.449996999999996,71.870002999999997,73.339995999999999,71.464432000000002,23272400]
["2022-05-25",73.199996999999996,73.569999999999993,72.739998,73.360000999999997,71.483924999999999,16647300]
["2022-05-26",73.699996999999996,74.519997000000004,73.580001999999993,74.139999000000003,72.243988000000002,16580500]
["2022-05-27",74.25,75,74.120002999999997,75,73.081992999999997,16921300]
["2022-05-31",74.599997999999999,74.959998999999996,73.690002000000007,74.470000999999996,72.565535999999994,19212200]
["2022-06-01",74.569999999999993,74.629997000000003,73.010002,73.5,71.620345999999998,17552000]
["2022-06-02",73.669998000000007,74.569999999999993,72.459998999999996,74.569999999999993,72.662987000000001,17618500]
["2022-06-03",74.260002,74.550003000000004,73.629997000000003,73.819999999999993,71.932158999999999,9750300]
["2022-06-06",74.330001999999993,74.559997999999993,73.599997999999999,73.849997999999999,71.961387999999999,10924200]
["2022-06-07",72.889999000000003,74.339995999999999,72.889999000000003,74.239998,72.341423000000006,9070200]
["2022-06-08",73.819999999999993,73.989998,73.279999000000004,73.330001999999993,71.454689000000002,7896600]
["2022-06-09",73.260002,73.970000999999996,72.209998999999996,72.230002999999996,70.382835,9442200]
["2022-06-10",71.339995999999999,72.489998,70.970000999999996,71.919998000000007,70.080749999999995,17720500]
["2022-06-13",70.849997999999999,71.339995999999999,70.080001999999993,70.370002999999997,68.570389000000006,22813000]
["2022-06-14",70.349997999999999,70.669998000000007,69.040001000000004,69.540001000000004,67.761619999999994,19864600]
["2022-06-15",70.029999000000004,70.589995999999999,68.830001999999993,69.610000999999997,67.829819000000001,20069400]
["2022-06-16",68.660004000000001,69.610000999999997,68.220000999999996,69.080001999999993,67.313384999999997,19017100]
["2022-06-17",69.199996999999996,69.580001999999993,68.519997000000004,68.830001999999993,67.069777999999999,24825300]
["2022-06-21",69.129997000000003,70.330001999999993,68.800003000000004,70.139999000000003,68.859497000000005,16147200]
["2022-06-22",69.790001000000004,70.569999999999993,69.519997000000004,70.089995999999999,68.810401999999996,15207200]
["2022-06-23",70.569999999999993,71.519997000000004,70.5,71.449996999999996,70.145576000000005,16570700]
["2022-06-24",72.080001999999993,72.879997000000003,71.819999999999993,72.849997999999999,71.520011999999994,13437000]
["2022-06-27",72.919998000000007,73.040001000000004,72.440002000000007,72.650002000000001,71.323677000000004,10936500]
["2022-06-28",72.860000999999997,73.319999999999993,71.620002999999997,71.680000000000007,70.371384000000006,11004000]
["2022-06-29",71.959998999999996,72.430000000000007,71.790001000000004,72.129997000000003,70.813156000000006,9230600]
["2022-06-30",71.760002,72.5,71.330001999999993,72.180000000000007,70.862244000000004,12670700]
["2022-07-01",72.199996999999996,73.269997000000004,72.080001999999993,73.220000999999996,71.883262999999999,11664100]
["2022-07-05",72.730002999999996,72.980002999999996,71.580001999999993,72.75,71.421843999999993,12828700]
["2022-07-06",73.019997000000004,73.470000999999996,72.730002999999996,72.959998999999996,71.628005999999999,11768100]
["2022-07-07",72.900002000000001,73.150002000000001,72.599997999999999,73.029999000000004,71.696731999999997,8476300]
["2022-07-08",73.059997999999993,73.480002999999996,72.669998000000007,72.900002000000001,71.569107000000002,10732500]
["2022-07-11",72.809997999999993,73.300003000000004,72.550003000000004,72.800003000000004,71.470932000000005,7172500]
["2022-07-12",72.900002000000001,73.550003000000004,72.330001999999993,72.589995999999999,71.264763000000002,11032200]
["2022-07-13",72.169998000000007,73.290001000000004,71.989998,72.639999000000003,71.313850000000002,13851600]
["2022-07-14",71.709998999999996,72.809997999999993,71.690002000000007,72.699996999999996,71.372748999999999,10801700]
["2022-07-15",73.180000000000007,73.410004000000001,72.650002000000001,72.940002000000007,71.608376000000007,9300100]
["2022-07-18",73.069999999999993,73.190002000000007,72.099997999999999,72.230002999999996,70.911338999999998,8473600]
["2022-07-19",72.830001999999993,73.129997000000003,72.629997000000003,72.989998,71.657454999999999,8729100]
["2022-07-20",73.069999999999993,73.139999000000003,72.120002999999997,72.5,71.176406999999998,10232000]
["2022-07-21",72.360000999999997,72.889999000000003,72.150002000000001,72.720000999999996,71.392394999999993,11944800]
["2022-07-22",72.879997000000003,73.410004000000001,72.769997000000004,73.199996999999996,71.863624999999999,9369800]
["2022-07-25",73.290001000000004,73.730002999999996,73.139999000000003,73.559997999999993,72.217055999999999,8157500]
["2022-07-26",72.889999000000003,73.5,72.650002000000001,73.389999000000003,72.050162999999998,9764200]
["2022-07-27",73.25,74.099997999999999,72.690002000000007,73.889999000000003,72.541031000000004,10995600]
["2022-07-28",73.940002000000007,75.220000999999996,73.809997999999993,75.069999999999993,73.699485999999993,9372000]
["2022-07-29",74.209998999999996,74.610000999999997,74.010002,74.489998,73.130081000000004,13198900]
["2022-08-01",74.389999000000003,75.660004000000001,74.360000999999997,75.419998000000007,74.043105999999995,13150400]
["2022-08-02",75.370002999999997,75.510002,74.709998999999996,74.819999999999993,73.454055999999994,10632700]
["2022-08-03",74.839995999999999,75.459998999999996,74.529999000000004,75.309997999999993,73.935103999999995,12808400]
["2022-08-04",75.139999000000003,75.349997999999999,74.510002,74.809997999999993,73.444229000000007,11983600]
["2022-08-05",74.440002000000007,74.690002000000007,73.940002000000007,74.639999000000003,73.277336000000005,7125700]
["2022-08-08",74.930000000000007,75.160004000000001,74.419998000000007,74.599997999999999,73.238067999999998,6966100]
["2022-08-09",74.709998999999996,74.819999999999993,74.349997999999999,74.489998,73.130081000000004,8086200]
["2022-08-10",75.199996999999996,75.269997000000004,74.779999000000004,75.040001000000004,73.670035999999996,11262300]
["2022-08-11",75.360000999999997,75.599997999999999,74.690002000000007,74.860000999999997,73.493324000000001,8959500]
["2022-08-12",75.089995999999999,75.510002,74.800003000000004,75.510002,74.131454000000005,11094400]
["2022-08-15",75.470000999999996,76.339995999999999,75.349997999999999,76.260002,74.867767000000001,10207200]
["2022-08-16",76.540001000000004,77.400002000000001,76.480002999999996,77.120002999999997,75.712067000000005,12312600]
["2022-08-17",76.800003000000004,77.199996999999996,76.709998999999996,76.900002000000001,75.496077999999997,9667600]
["2022-08-18",76.779999000000004,77.269997000000004,76.690002000000007,77.160004000000001,75.751334999999997,5777700]
["2022-08-19",76.919998000000007,77.279999000000004,76.769997000000004,76.910004000000001,75.505904999999998,6456500]
["2022-08-22",76.680000000000007,76.699996999999996,76,76.129997000000003,74.740127999999999,7113700]
["2022-08-23",75.849997999999999,75.910004000000001,75.470000999999996,75.800003000000004,74.416161000000002,10183400]
["2022-08-24",75.930000000000007,76.150002000000001,75.669998000000007,75.989998,74.602692000000005,8061900]
["2022-08-25",76.019997000000004,76.339995999999999,75.660004000000001,76.339995999999999,74.946303999999998,6105000]
["2022-08-26",76.379997000000003,76.470000999999996,74.360000999999997,74.449996999999996,73.090805000000003,11212500]
["2022-08-29",74.010002,74.75,73.819999999999993,74.330001999999993,72.972999999999999,13214300]
["2022-08-30",74.470000999999996,74.470000999999996,73.370002999999997,73.559997999999993,72.217055999999999,10316700]
["2022-08-31",73.790001000000004,73.919998000000007,73.110000999999997,73.110000999999997,71.775268999999994,10397800]
["2022-09-01",72.860000999999997,73.680000000000007,72.580001999999993,73.519997000000004,72.177779999999998,15968200]
["2022-09-02",74.080001999999993,74.370002999999997,72.330001999999993,72.559997999999993,71.235313000000005,15846700]
["2022-09-06",72.599997999999999,73.180000000000007,72.050003000000004,72.150002000000001,70.832794000000007,21871800]
["2022-09-07",72.379997000000003,73.540001000000004,72.319999999999993,73.449996999999996,72.109061999999994,19632300]
["2022-09-08",73.089995999999999,73.540001000000004,72.400002000000001,73.260002,71.922539,14843900]
["2022-09-09",73.449996999999996,74.470000999999996,73.180000000000007,73.980002999999996,72.629395000000002,18139000]
["2022-09-12",74.040001000000004,74.519997000000004,73.940002000000007,74.269997000000004,72.914092999999994,8680000]
["2022-09-13",73.650002000000001,73.75,71.589995999999999,71.790001000000004,70.479370000000003,12940800]
["2022-09-14",72.010002,72.099997999999999,71.339995999999999,71.760002,70.449921000000003,12291500]
["2022-09-15",71.720000999999996,71.790001000000004,70.970000999999996,71.160004000000001,69.860870000000006,11234700]
["2022-09-16",70.910004000000001,71.410004000000001,70.900002000000001,71.330001999999993,70.027771000000001,13452600]
["2022-09-19",70.599997999999999,71.389999000000003,70.599997999999999,71.339995999999999,70.493172000000001,9370400]
["2022-09-20",70.870002999999997,71.110000999999997,70.400002000000001,70.949996999999996,70.107803000000004,9169900]
["2022-09-21",71.379997000000003,72.080001999999993,70.639999000000003,70.680000000000007,69.841010999999995,14189700]
["2022-09-22",70.739998,71.059997999999993,70.449996999999996,70.580001999999993,69.742203000000003,10428400]
["2022-09-23",70.190002000000007,70.190002000000007,68.660004000000001,69.379997000000003,68.556442000000004,15909500]
["2022-09-26",69.230002999999996,70.029999000000004,69.099997999999999,69.430000000000007,68.605850000000004,11638000]
["2022-09-27",69.769997000000004,70.150002000000001,68.099997999999999,68.230002999999996,67.420096999999998,17159300]
["2022-09-28",68.540001000000004,69.389999000000003,67.940002000000007,69.050003000000004,68.230362,14259200]
["2022-09-29",68.889999000000003,69.029999000000004,67.489998,67.910004000000001,67.103897000000003,13508200]
["2022-09-30",68.080001999999993,68.190002000000007,66.680000000000007,66.730002999999996,65.937904000000003,13427400]
["2022-10-03",67.209998999999996,68.050003000000004,66.839995999999999,67.879997000000003,67.074248999999995,12703300]
["2022-10-04",68.290001000000004,69.269997000000004,68.279999000000004,68.910004000000001,68.092026000000004,13366400]
["2022-10-05",68.550003000000004,68.879997000000003,67.790001000000004,68.510002,67.696776999999997,10596100]
["2022-10-06",68.489998,68.610000999999997,67.360000999999997,67.510002,66.708641,10607000]
["2022-10-07",67.379997000000003,67.459998999999996,66.239998,66.5,65.710624999999993,13741600]
["2022-10-10",66.620002999999997,67.019997000000004,66.180000000000007,66.739998,65.947777000000002,11799000]
["2022-10-11",66.779999000000004,67.900002000000001,66.669998000000007,67.290001000000004,66.491257000000004,10783400]
["2022-10-12",67.949996999999996,68.419998000000007,67.639999000000003,67.650002000000001,66.846976999999995,10963200]
["2022-10-13",67,69.029999000000004,66.690002000000007,68.769997000000004,67.953682000000001,18475600]
["2022-10-14",69.180000000000007,69.260002,67.419998000000007,67.529999000000004,66.728401000000005,11611200]
["2022-10-17",68.239998,68.599997999999999,68.099997999999999,68.260002,67.449744999999993,9105200]
["2022-10-18",69.279999000000004,69.620002999999997,68.739998,69.150002000000001,68.329170000000005,11000700]
["2022-10-19",69.25,69.620002999999997,68.550003000000004,68.830001999999993,68.012969999999996,8985300]
["2022-10-20",68.860000999999997,69.019997000000004,67.809997999999993,67.870002999999997,67.064368999999999,10023200]
["2022-10-21",67.830001999999993,69.080001999999993,67.610000999999997,68.910004000000001,68.092026000000004,9613300]
["2022-10-24",69.400002000000001,70.290001000000004,69.25,70.150002000000001,69.317299000000006,11076000]
["2022-10-25",70.309997999999993,71.160004000000001,69.910004000000001,71.069999999999993,70.226378999999994,10619600]
["2022-10-26",71.230002999999996,72.050003000000004,71.010002,71.540001000000004,70.690804,9483700]
["2022-10-27",71.610000999999997,72.069999999999993,71.489998,71.599997999999999,70.750091999999995,9988200]
["2022-10-28",71.730002999999996,73.300003000000004,71.699996999999996,73.169998000000007,72.301460000000006,9545400]
["2022-10-31",72.959998999999996,73.190002000000007,72.550003000000004,72.739998,71.876555999999994,9201000]
["2022-11-01",72.919998000000007,73.269997000000004,72.25,72.510002,71.649283999999994,9535200]
["2022-11-02",72.360000999999997,73.080001999999993,71.209998999999996,71.25,70.404251000000002,16291600]
["2022-11-03",70.650002000000001,71.330001999999993,70.489998,71.010002,70.167098999999993,10624500]
["2022-11-04",71.860000999999997,72.25,70.910004000000001,71.849997999999999,70.997116000000005,11938600]
["2022-11-07",72,72.620002999999997,71.860000999999997,72.489998,71.629524000000004,7133600]
["2022-11-08",72.709998999999996,73.150002000000001,71.949996999999996,72.699996999999996,71.837029000000001,9091700]
["2022-11-09",72.519997000000004,72.970000999999996,71.849997999999999,71.910004000000001,71.056419000000005,9465200]
["2022-11-10",73.449996999999996,73.790001000000004,72.379997000000003,73.599997999999999,72.726348999999999,19286100]
["2022-11-11",73.800003000000004,73.879997000000003,72.370002999999997,73.519997000000004,72.647293000000005,14289300]
["2022-11-14",73.449996999999996,74.110000999999997,72.900002000000001,72.940002000000007,72.074188000000007,14803000]
["2022-11-15",73.860000999999997,74.099997999999999,72.949996999999996,73.550003000000004,72.676948999999993,15064200]
["2022-11-16",73.650002000000001,74.279999000000004,73.610000999999997,73.910004000000001,73.032668999999999,9748600]
["2022-11-17",73.260002,73.930000000000007,73.260002,73.889999000000003,73.012908999999993,7827000]
["2022-11-18",74.489998,74.769997000000004,74.180000000000007,74.680000000000007,73.793532999999996,9070800]
["2022-11-21",74.819999999999993,75.5,74.669998000000007,75.389999000000003,74.495102000000003,8054900]
["2022-11-22",75.949996999999996,76.010002,75.660004000000001,75.940002000000007,75.038573999999997,6307100]
["2022-11-23",76,76.349997999999999,75.900002000000001,76.199996999999996,75.295479,6286400]
["2022-11-25",76.300003000000004,76.309997999999993,76.099997999999999,76.25,75.344893999999996,2978000]
["2022-11-28",75.970000999999996,76.379997000000003,75.849997999999999,75.959998999999996,75.058334000000002,8698300]
["2022-11-29",75.760002,75.919998000000007,75.279999000000004,75.669998000000007,74.771782000000002,7755100]
["2022-11-30",75.620002999999997,77.209998999999996,75.220000999999996,77.190002000000007,76.273742999999996,11704200]
["2022-12-01",77.050003000000004,77.139999000000003,76.519997000000004,76.839995999999999,75.927886999999998,10215700]
["2022-12-02",76.279999000000004,77.290001000000004,76.190002000000007,77.190002000000007,76.273742999999996,6087200]
["2022-12-05",76.360000999999997,76.449996999999996,76,76.220000999999996,75.315253999999996,8632900]
["2022-12-06",76.300003000000004,76.589995999999999,75.379997000000003,75.75,74.850830000000002,8136300]
["2022-12-07",75.889999000000003,76.230002999999996,75.75,76.069999999999993,75.167029999999997,7298700]
["2022-12-08",75.949996999999996,76.489998,75.849997999999999,76.480002999999996,75.572165999999996,7803400]
["2022-12-09",76.110000999999997,76.440002000000007,75.879997000000003,75.889999000000003,74.989165999999997,9761700]
["2022-12-12",76.029999000000004,76.699996999999996,75.790001000000004,76.690002000000007,75.779670999999993,6996800]
["2022-12-13",77.449996999999996,77.620002999999997,76.099997999999999,76.580001999999993,75.670974999999999,11349000]
["2022-12-14",76.699996999999996,77.269997000000004,76.080001999999993,76.529999000000004,75.621573999999995,13820200]
["2022-12-15",75.889999000000003,76.040001000000004,74.669998000000007,75.230002999999996,74.337006000000002,11281000]
["2022-12-16",74.839995999999999,75.099997999999999,74.209998999999996,74.860000999999997,73.971396999999996,14561500]
["2022-12-19",74.309997999999993,74.940002000000007,73.839995999999999,74.279999000000004,73.924614000000005,8093900]
["2022-12-20",74.150002000000001,74.510002,73.809997999999993,74.220000999999996,73.864906000000005,7368900]
["2022-12-21",74.580001999999993,75.25,74.529999000000004,74.959998999999996,74.601364000000004,7953100]
["2022-12-22",74.690002000000007,74.830001999999993,73.959998999999996,74.790001000000004,74.432181999999997,6888300]
["2022-12-23",74.830001999999993,75.230002999999996,74.580001999999993,75.180000000000007,74.820312999999999,4874700]
["2022-12-27",75.279999000000004,75.690002000000007,75.120002999999997,75.540001000000004,75.178589000000002,4839700]
["2022-12-28",75.760002,75.860000999999997,74.599997999999999,74.599997999999999,74.243088,5028900]
["2022-12-29",74.900002000000001,75.190002000000007,74.779999000000004,74.919998000000007,74.561554000000001,5574800]
["2022-12-30",74.769997000000004,74.830001999999993,74.010002,74.550003000000004,74.193329000000006,6249900]
["2023-01-03",74.589995999999999,74.620002999999997,73.519997000000004,74.269997000000004,73.914664999999999,14433300]
["2023-01-04",74.480002999999996,75.019997000000004,74.089995999999999,74.559997999999993,74.203277999999997,12197300]
["2023-01-05",74.419998000000007,74.489998,73.660004000000001,73.809997999999993,73.456862999999998,9848200]
["2023-01-06",74.760002,76.080001999999993,74.699996999999996,75.779999000000004,75.417441999999994,9982400]
["2023-01-09",75.730002999999996,76.25,75.040001000000004,75.040001000000004,74.680983999999995,11081800]
["2023-01-10",75.129997000000003,75.25,74.690002000000007,74.940002000000007,74.581467000000004,8427900]
["2023-01-11",75.190002000000007,75.410004000000001,74.319999999999993,74.980002999999996,74.621277000000006,9848300]
["2023-01-12",75.139999000000003,75.150002000000001,74.209998999999996,74.389999000000003,74.034087999999997,9841300]
["2023-01-13",74.190002000000007,74.760002,74.139999000000003,74.739998,74.382416000000006,9274200]
["2023-01-17",74.860000999999997,75.419998000000007,74.680000000000007,74.790001000000004,74.432181999999997,9006800]
["2023-01-18",74.610000999999997,74.660004000000001,72.639999000000003,72.75,72.401938999999999,16069900]
["2023-01-19",72.459998999999996,72.790001000000004,72.040001000000004,72.059997999999993,71.715239999999994,12421500]
["2023-01-20",72.110000999999997,72.650002000000001,71.599997999999999,72.620002999999997,72.272559999999999,12349600]
["2023-01-23",72.760002,73.220000999999996,72.550003000000004,72.849997999999999,72.501457000000002,12000200]
["2023-01-24",72.830001999999993,73.349997999999999,72.400002000000001,73.150002000000001,72.800026000000003,13465600]
["2023-01-25",72.709998999999996,73.330001999999993,72.349997999999999,73.330001999999993,72.979163999999997,11606800]
["2023-01-26",73.25,73.309997999999993,72.830001999999993,73.069999999999993,72.720405999999997,8081500]
["2023-01-27",73.019997000000004,73.190002000000007,72.510002,72.860000999999997,72.511414000000002,10341700]
["2023-01-30",72.709998999999996,73.5,72.709998999999996,72.949996999999996,72.600982999999999,10463100]
["2023-01-31",73.089995999999999,73.75,72.870002999999997,73.739998,73.387198999999995,8002700]
["2023-02-01",73.680000000000007,74.660004000000001,73.360000999999997,74.330001999999993,73.974379999999996,15447600]
["2023-02-02",73.830001999999993,74.169998000000007,73.360000999999997,73.690002000000007,73.337440000000001,12238800]
["2023-02-03",73.910004000000001,73.930000000000007,72.860000999999997,73.400002000000001,73.048828,12874800]
["2023-02-06",73.279999000000004,73.629997000000003,73.230002999999996,73.489998,73.138396999999998,7208900]
["2023-02-07",72.959998999999996,73.319999999999993,72.449996999999996,73.180000000000007,72.829880000000003,9268200]
["2023-02-08",72.779999000000004,72.910004000000001,72.489998,72.620002999999997,72.272559999999999,8933500]
["2023-02-09",73,73.260002,72.209998999999996,72.300003000000004,71.954093999999998,8341500]
["2023-02-10",72.300003000000004,73.029999000000004,72.150002000000001,72.970000999999996,72.620887999999994,8197200]
["2023-02-13",73.190002000000007,73.830001999999993,73.150002000000001,73.800003000000004,73.446915000000004,7440500]
["2023-02-14",73.75,73.779999000000004,72.879997000000003,73.129997000000003,72.780120999999994,9344700]
["2023-02-15",72.980002999999996,73.290001000000004,72.680000000000007,73.269997000000004,72.919449,9006000]
["2023-02-16",72.620002999999997,73.180000000000007,72.309997999999993,72.739998,72.391982999999996,8355100]
["2023-02-17",72.529999000000004,73.709998999999996,72.529999000000004,73.680000000000007,73.327492000000007,11116000]
["2023-02-21",73.379997000000003,73.790001000000004,73.010002,73.400002000000001,73.048828,8974700]
["2023-02-22",73.5,74.010002,73.110000999999997,73.290001000000004,72.939353999999994,8851000]
["2023-02-23",73.360000999999997,73.559997999999993,72.75,73.199996999999996,72.849784999999997,12700000]
["2023-02-24",72.660004000000001,72.830001999999993,72.269997000000004,72.709998999999996,72.362128999999996,11340600]
["2023-02-27",73.059997999999993,73.260002,72.470000999999996,72.629997000000003,72.282509000000005,10162300]
["2023-02-28",72.330001999999993,72.459998999999996,72,72.029999000000004,71.685378999999998,9757300]
["2023-03-01",71.809997999999993,71.889999000000003,70.930000000000007,71.5,71.157921000000002,10475000]
["2023-03-02",71.510002,72.620002999999997,71.440002000000007,72.480002999999996,72.133232000000007,9876000]
["2023-03-03",72.480002999999996,72.610000999999997,71.870002999999997,72.540001000000004,72.192947000000004,12384300]
["2023-03-06",72.339995999999999,72.839995999999999,72.309997999999993,72.730002999999996,72.382034000000004,8356000]
["2023-03-07",72.739998,72.980002999999996,71.889999000000003,72.010002,71.665481999999997,10059400]
["2023-03-08",71.940002000000007,72.209998999999996,71.690002000000007,72.129997000000003,71.784903999999997,11170800]
["2023-03-09",72.410004000000001,72.529999000000004,71.25,71.459998999999996,71.118110999999999,15612700]
["2023-03-10",71.599997999999999,71.879997000000003,70.849997999999999,71.110000999999997,70.769783000000004,19026300]
["2023-03-13",71.040001000000004,72.580001999999993,71,71.470000999999996,71.128067000000001,29831400]
["2023-03-14",71.680000000000007,72.160004000000001,71.430000000000007,72.120002999999997,71.774956000000003,19139200]
["2023-03-15",71.650002000000001,72.680000000000007,71.489998,72.589995999999999,72.242699000000002,21438000]
["2023-03-16",72.540001000000004,72.709998999999996,72.129997000000003,72.639999000000003,72.292465000000007,15712500]
["2023-03-17",72.540001000000004,72.660004000000001,71.790001000000004,72.110000999999997,71.764999000000003,13283900]
["2023-03-20",72.040001000000004,72.830001999999993,72.010002,72.760002,72.760002,14130900]
["2023-03-21",72.870002999999997,73.029999000000004,72.190002000000007,72.699996999999996,72.699996999999996,12499700]
["2023-03-22",72.830001999999993,73.139999000000003,72.019997000000004,72.029999000000004,72.029999000000004,11942200]
["2023-03-23",72.220000999999996,72.480002999999996,71.480002999999996,71.75,71.75,12160300]
["2023-03-24",71.940002000000007,73.040001000000004,71.860000999999997,72.970000999999996,72.970000999999996,12352500]
["2023-03-27",73.220000999999996,73.690002000000007,73.209998999999996,73.360000999999997,73.360000999999997,10865500]
["2023-03-28",73.470000999999996,73.889999000000003,73.389999000000003,73.489998,73.489998,11593400]
["2023-03-29",73.900002000000001,73.980002999999996,73.709998999999996,73.900002000000001,73.900002000000001,9483400]
["2023-03-30",74.089995999999999,74.300003000000004,73.879997000000003,74.110000999999997,74.110000999999997,10737800]
["2023-03-31",74.489998,74.739998,74.360000999999997,74.709998999999996,74.709998999999996,10338700]
["2023-04-03",74.760002,75.260002,74.480002999999996,75.099997999999999,75.099997999999999,9607700]
["2023-04-04",75.069999999999993,75.389999000000003,74.790001000000004,74.949996999999996,74.949996999999996,7272900]
["2023-04-05",75.160004000000001,75.629997000000003,75.160004000000001,75.300003000000004,75.300003000000004,12409900]
["2023-04-06",75.230002999999996,75.489998,74.910004000000001,75.360000999999997,75.360000999999997,8616800]
["2023-04-10",75.099997999999999,75.379997000000003,74.639999000000003,75.360000999999997,75.360000999999997,9423400]
["2023-04-11",75.5,75.790001000000004,75.440002000000007,75.580001999999993,75.580001999999993,12944300]
["2023-04-12",75.569999999999993,75.819999999999993,75.139999000000003,75.239998,75.239998,10386400]
["2023-04-13",75.269997000000004,75.699996999999996,74.919998000000007,75.660004000000001,75.660004000000001,12919000]
["2023-04-14",75.459998999999996,75.790001000000004,74.970000999999996,75.180000000000007,75.180000000000007,8789700]
["2023-04-17",75.330001999999993,75.669998000000007,75.239998,75.660004000000001,75.660004000000001,9683400]
["2023-04-18",75.650002000000001,75.959998999999996,75.410004000000001,75.889999000000003,75.889999000000003,7233100]
["2023-04-19",75.980002999999996,76.059997999999993,75.610000999999997,75.839995999999999,75.839995999999999,6283600]
["2023-04-20",75.569999999999993,76.260002,75.529999000000004,76.019997000000004,76.019997000000004,7329500]
["2023-04-21",76.529999000000004,76.970000999999996,76.410004000000001,76.569999999999993,76.569999999999993,10431000]