{"t":"ARES","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2014-05-02",10.8142,11.1717,10.7249,11.0824,7698200.0],["2014-05-05",10.987,11.3803,10.9036,11.0824,611400.0],["2014-05-06",11.0228,11.1121,10.9632,11.0109,398400.0],["2014-05-07",11.0049,11.043,10.3435,10.564,748800.0],["2014-05-08",10.4865,10.993,10.4865,10.5759,244300.0],["2014-05-09",10.5819,10.6474,10.3674,10.4806,446000.0],["2014-05-12",10.5223,10.6176,10.0158,10.2542,899700.0],["2014-05-13",10.2542,10.3316,9.9384,10.2482,452800.0],["2014-05-14",10.1588,10.3554,10.0695,10.2184,448900.0],["2014-05-15",10.1588,10.6891,10.129,10.4508,267800.0],["2014-05-16",10.4269,10.6474,10.4269,10.4984,100000.0],["2014-05-19",10.57,10.844,10.4865,10.6295,333800.0],["2014-05-20",10.6117,10.7249,10.3674,10.6891,119000.0],["2014-05-21",10.6653,10.7964,10.5402,10.6653,663000.0],["2014-05-22",10.7368,10.7964,10.6152,10.7249,162800.0],["2014-05-23",10.7844,10.8262,10.5819,10.8262,73600.0],["2014-05-27",10.8977,10.993,10.701,10.9036,284400.0],["2014-05-28",10.993,11.1717,10.9119,11.136,145200.0],["2014-05-29",11.1122,11.2373,10.9274,11.2015,300000.0],["2014-05-30",11.2313,11.3803,11.0824,11.3207,417900.0],["2014-06-02",11.3803,11.3803,11.0764,11.2254,60500.0],["2014-06-03",11.2075,11.3147,11.139,11.1479,93900.0],["2014-06-04",11.2313,11.3147,11.0287,11.2015,337100.0],["2014-06-05",11.2492,11.3088,10.7666,10.9751,173900.0],["2014-06-06",10.9096,10.9811,10.7844,10.9632,63900.0],["2014-06-09",10.9632,11.1419,10.8679,11.1419,52800.0],["2014-06-10",11.1121,11.2712,11.0109,11.0645,160000.0],["2014-06-11",11.2969,11.2969,11.0168,11.1777,173800.0],["2014-06-12",11.1002,11.1956,10.9751,11.1002,58400.0],["2014-06-13",11.0764,11.2611,10.9334,10.9394,52200.0],["2014-06-16",10.987,11.2015,10.9334,11.0824,114200.0],["2014-06-17",11.0824,11.1807,10.844,10.993,263500.0],["2014-06-18",11.0764,11.1956,10.993,11.0824,273100.0],["2014-06-19",10.9394,11.1836,10.9394,11.1092,241500.0],["2014-06-20",11.1121,11.1717,11.0049,11.1121,227700.0],["2014-06-23",11.1121,11.2313,11.0287,11.1956,85200.0],["2014-06-24",11.13,11.2373,11.1122,11.1491,64900.0],["2014-06-25",11.1002,11.1717,11.024,11.1241,51700.0],["2014-06-26",11.1062,11.1419,11.0466,11.0943,31100.0],["2014-06-27",11.1419,11.2373,10.9989,11.2373,29800.0],["2014-06-30",11.2373,11.4339,11.0347,11.4279,81200.0],["2014-07-01",11.2373,11.3743,11.1717,11.2313,59100.0],["2014-07-02",11.1419,11.3129,11.1121,11.1956,26000.0],["2014-07-03",11.2551,11.3207,11.1121,11.2909,18500.0],["2014-07-07",11.3207,11.3386,11.1717,11.3028,47200.0],["2014-07-08",11.2373,11.4696,11.0645,11.4696,95500.0],["2014-07-09",11.4458,11.6186,11.1717,11.4399,109600.0],["2014-07-10",11.3266,11.4339,11.1479,11.4339,33100.0],["2014-07-11",11.2313,11.4399,11.2313,11.3266,51000.0],["2014-07-14",11.273,11.4101,11.2671,11.4101,19600.0],["2014-07-15",11.4279,11.4577,11.2748,11.4101,97300.0],["2014-07-16",11.4399,11.4994,11.2671,11.3684,34100.0],["2014-07-17",11.4816,11.4994,11.3326,11.3326,31700.0],["2014-07-18",11.3207,11.5411,11.3207,11.4339,53300.0],["2014-07-21",11.4607,11.6186,11.3803,11.6186,27700.0],["2014-07-22",11.4458,11.7259,11.4458,11.6901,82000.0],["2014-07-23",11.6901,11.7676,11.5173,11.7259,34800.0],["2014-07-24",11.7258,12.2025,11.6365,11.8271,415000.0],["2014-07-25",11.7676,11.8569,11.4399,11.8271,54900.0],["2014-07-28",11.7497,11.9463,11.5769,11.5769,82200.0],["2014-07-29",11.559,11.8271,11.559,11.8271,49100.0],["2014-07-30",11.8152,11.8271,11.6186,11.6544,419100.0],["2014-07-31",11.6067,11.6067,11.4875,11.5769,60100.0],["2014-08-01",11.559,11.6841,11.4399,11.4399,96100.0],["2014-08-04",11.3803,11.4518,10.9394,11.1479,69700.0],["2014-08-05",11.1717,11.3207,11.13,11.136,54200.0],["2014-08-06",11.0824,11.1229,10.5104,10.6176,80900.0],["2014-08-07",10.6772,10.8917,10.5997,10.5997,75300.0],["2014-08-08",10.707,10.8083,10.3078,10.4746,58000.0],["2014-08-11",10.5402,10.7844,10.4806,10.6951,84300.0],["2014-08-12",10.6355,10.9215,10.5878,10.7189,72700.0],["2014-08-13",10.7189,10.9036,10.7189,10.8381,80100.0],["2014-08-14",10.7249,10.8202,10.6891,10.6951,51800.0],["2014-08-15",10.9513,10.993,10.7249,10.7606,169600.0],["2014-08-18",10.7904,10.8917,10.4687,10.5997,49800.0],["2014-08-19",10.5759,10.6772,10.4806,10.6057,34000.0],["2014-08-20",10.558,10.7249,10.5163,10.6891,132800.0],["2014-08-21",10.653,10.7162,10.5386,10.6891,27900.0],["2014-08-22",10.647,10.7132,10.5928,10.6951,16700.0],["2014-08-25",10.8937,11.1044,10.6831,10.8637,85300.0],["2014-08-26",10.8998,11.0021,10.659,10.8275,40700.0],["2014-08-27",10.8576,10.8576,10.5507,10.8155,24500.0],["2014-08-28",10.7613,10.8035,10.3942,10.7433,216000.0],["2014-08-29",10.7011,10.7974,10.5326,10.7613,34700.0],["2014-09-02",10.9359,11.0322,10.7854,10.8998,75800.0],["2014-09-03",10.9539,10.9539,10.6951,10.8805,34700.0],["2014-09-04",10.9058,10.9058,10.5447,10.5928,36800.0],["2014-09-05",10.6109,10.9479,10.6109,10.8877,38400.0],["2014-09-08",10.9299,11.0382,10.8456,10.8456,58700.0],["2014-09-09",10.8275,10.9178,10.6229,10.6831,34000.0],["2014-09-10",10.7252,10.99,10.7132,10.7975,28600.0],["2014-09-11",10.7493,10.8817,10.6169,10.7734,25200.0],["2014-09-12",10.7553,10.8336,10.5928,10.6891,53500.0],["2014-09-15",10.724,10.7734,10.6109,10.7011,39000.0],["2014-09-16",10.5748,10.7252,10.5326,10.6199,41400.0],["2014-09-17",10.5928,10.6891,10.4183,10.653,82700.0],["2014-09-18",10.653,10.665,10.3882,10.653,44000.0],["2014-09-19",10.653,10.8035,10.653,10.7975,25100.0],["2014-09-22",10.8336,10.9178,10.6049,10.653,39800.0],["2014-09-23",10.5507,10.7674,10.4604,10.6289,36800.0],["2014-09-24",10.6337,10.7613,10.4303,10.7132,59800.0],["2014-09-25",10.7072,10.7674,10.5386,10.6891,37200.0],["2014-09-26",10.7252,10.7252,10.5386,10.641,20300.0],["2014-09-29",10.6398,10.8336,10.6398,10.659,35200.0],["2014-09-30",10.665,10.665,10.5326,10.5326,22100.0],["2014-10-01",10.4845,10.4845,10.2738,10.4243,45600.0],["2014-10-02",10.5206,10.5627,10.2919,10.3701,38300.0],["2014-10-03",10.4423,10.7132,10.4423,10.5748,28300.0],["2014-10-06",10.8336,10.8336,10.5687,10.6289,25000.0],["2014-10-07",10.6711,10.6711,10.4484,10.5266,133700.0],["2014-10-08",10.5206,10.6169,10.3882,10.4785,20600.0],["2014-10-09",10.4995,10.4995,10.1775,10.2859,51500.0],["2014-10-10",10.2197,10.2798,9.9308,9.991,106800.0],["2014-10-13",10.0752,10.0933,9.69,9.8766,59800.0],["2014-10-14",9.9849,9.9849,9.6298,9.8284,39800.0],["2014-10-15",9.8284,10.0271,9.7382,9.9789,18400.0],["2014-10-16",9.9187,10.1053,9.8405,10.0331,287100.0],["2014-10-17",10.1294,10.1817,9.9368,10.0993,140100.0],["2014-10-20",10.0391,10.1113,9.9669,10.0632,23000.0],["2014-10-21",10.0511,10.2197,10.0451,10.0993,49300.0],["2014-10-22",10.0572,10.1535,9.9669,9.9669,23600.0],["2014-10-23",9.9909,9.9909,9.69,9.7984,31500.0],["2014-10-24",9.7743,9.8405,9.69,9.7863,45100.0],["2014-10-27",9.8044,9.8977,9.6599,9.8886,82800.0],["2014-10-28",9.8766,9.8766,9.6238,9.8405,98700.0],["2014-10-29",9.8706,9.8706,9.69,9.7021,136000.0],["2014-10-30",9.7442,9.9187,9.6479,9.69,60900.0],["2014-10-31",9.7201,9.7622,9.4553,9.5576,94300.0],["2014-11-03",9.6058,9.7803,9.6058,9.69,71800.0],["2014-11-04",9.6599,9.6599,9.4553,9.5034,54700.0],["2014-11-05",9.5576,9.5757,9.2446,9.4011,93600.0],["2014-11-06",9.5095,9.5095,9.2807,9.3048,58400.0],["2014-11-07",9.2928,9.3831,9.2085,9.3831,45800.0],["2014-11-10",9.4433,9.5335,9.347,9.3891,50300.0],["2014-11-11",9.4192,9.4733,9.365,9.3891,58300.0],["2014-11-12",9.4132,9.696,9.3951,9.678,24400.0],["2014-11-13",9.69,10.2016,9.6792,9.9729,83200.0],["2014-11-14",10.0812,10.207,9.9368,9.997,45300.0],["2014-11-17",9.9308,10.0692,9.8706,9.9067,33800.0],["2014-11-18",9.9187,9.9789,9.684,9.69,75300.0],["2014-11-19",9.69,9.7201,9.672,9.7201,20900.0],["2014-11-20",9.7934,9.9706,9.7751,9.9156,26200.0],["2014-11-21",10.0195,10.0195,9.8087,9.8728,21800.0],["2014-11-24",9.8423,10.1111,9.8423,9.8728,43100.0],["2014-11-25",9.8728,10.0317,9.8179,10.0317,14400.0],["2014-11-26",10.0439,10.0439,9.8667,9.9095,34500.0],["2014-11-28",9.9767,9.9767,9.8362,9.8973,11300.0],["2014-12-01",9.9156,10.0134,9.8203,9.9339,33100.0],["2014-12-02",9.8973,9.9462,9.7812,9.9217,32100.0],["2014-12-03",9.8667,9.9584,9.8472,9.879,67700.0],["2014-12-04",9.8728,10.2028,9.8728,10.1356,494900.0],["2014-12-05",10.0561,10.3127,10.0195,10.2883,46300.0],["2014-12-08",10.2638,10.2883,10.1478,10.2516,26100.0],["2014-12-09",10.2577,10.2822,10.1478,10.2822,8700.0],["2014-12-10",10.2944,10.3066,10.1661,10.2883,22200.0],["2014-12-11",10.2028,10.3005,10.1478,10.2577,80300.0],["2014-12-12",10.1478,10.1948,9.9278,10.0806,57000.0],["2014-12-15",10.0134,10.1771,9.9284,10.1722,101800.0],["2014-12-16",10.05,10.1966,9.995,10.1966,35900.0],["2014-12-17",10.1966,10.3066,10.1172,10.3005,31400.0],["2014-12-18",10.4471,10.6487,10.4349,10.5754,72700.0],["2014-12-19",10.6304,10.6304,10.386,10.5204,695700.0],["2014-12-22",10.496,10.8076,10.496,10.6549,58200.0],["2014-12-23",10.6854,10.7832,10.4105,10.4777,35100.0],["2014-12-24",10.3494,10.3494,10.1111,10.1111,14900.0],["2014-12-26",10.0806,10.1417,10.0806,10.1111,21800.0],["2014-12-29",10.1539,10.2333,9.9339,10.1111,39100.0],["2014-12-30",10.1356,10.295,10.0867,10.1783,44500.0],["2014-12-31",10.1356,10.5999,10.1356,10.4716,70100.0],["2015-01-02",10.4655,10.4655,10.0806,10.2577,46200.0],["2015-01-05",10.3555,10.3555,10.0867,10.2639,44700.0],["2015-01-06",10.1844,10.215,9.7018,10.0989,151200.0],["2015-01-07",10.0989,10.3188,9.9462,10.2883,40700.0],["2015-01-08",10.3127,10.7832,10.3127,10.7282,322100.0],["2015-01-09",10.8137,10.942,10.6976,10.8259,96600.0],["2015-01-12",10.9542,10.9909,10.6182,10.661,72900.0],["2015-01-13",10.6243,10.9664,10.6243,10.6487,38100.0],["2015-01-14",10.6732,10.6732,10.5754,10.5999,535300.0],["2015-01-15",10.6976,10.7514,10.6365,10.7282,152500.0],["2015-01-16",10.7404,10.9176,10.6487,10.9176,21900.0],["2015-01-20",10.887,11.0947,10.8809,11.0947,45000.0],["2015-01-21",11.0605,11.0807,10.9878,11.0703,21600.0],["2015-01-22",10.997,11.1558,10.997,11.1192,68500.0],["2015-01-23",11.1314,11.5285,11.1314,11.4552,259800.0],["2015-01-26",11.4796,12.1669,11.4613,11.9806,202400.0],["2015-01-27",12.0295,12.0539,11.6507,11.9195,52000.0],["2015-01-28",11.9012,12.2189,11.7546,11.8218,55400.0],["2015-01-29",11.9134,11.9134,11.6507,11.7179,22600.0],["2015-01-30",11.6751,11.7228,11.498,11.6018,26700.0],["2015-02-02",11.779,11.8401,11.3758,11.6263,56800.0],["2015-02-03",11.7118,11.7362,11.614,11.6812,36300.0],["2015-02-04",11.614,11.724,11.4919,11.5407,20400.0],["2015-02-05",11.4491,11.5407,11.3086,11.3758,37300.0],["2015-02-06",11.3208,11.4308,11.0886,11.2108,224600.0],["2015-02-09",11.2475,11.5102,11.2475,11.3025,39500.0],["2015-02-10",11.3086,11.3862,11.2536,11.3269,9600.0],["2015-02-11",11.2963,11.4063,11.2414,11.3391,11700.0],["2015-02-12",11.3458,11.4784,11.3458,11.4185,13700.0],["2015-02-13",11.4735,11.8767,11.4735,11.8218,24700.0],["2015-02-17",11.7973,12.1333,11.6507,12.0295,33400.0],["2015-02-18",12.0478,12.0478,11.6996,11.8706,31800.0],["2015-02-19",11.7912,12.0417,11.7607,11.9378,17300.0],["2015-02-20",11.9378,12.0356,11.6263,12.0356,20400.0],["2015-02-23",11.9745,12.0234,11.834,11.9745,29000.0],["2015-02-24",11.9745,12.06,11.9012,12.005,67400.0],["2015-02-25",12.005,12.1168,11.9623,12.0784,48700.0],["2015-02-26",12.0967,12.17,11.7423,12.1333,10900.0],["2015-02-27",12.1822,12.5121,12.1333,12.4022,35400.0],["2015-03-02",12.5427,12.9948,12.481,12.5671,134000.0],["2015-03-03",12.5977,12.6832,12.28,12.4144,78800.0],["2015-03-04",12.4021,12.5158,12.3484,12.451,37400.0],["2015-03-05",12.3716,12.4877,11.9439,12.2372,44200.0],["2015-03-06",12.0661,12.1639,11.9317,12.0111,15500.0],["2015-03-09",11.9317,12.1272,11.8157,11.9745,52700.0],["2015-03-10",11.8523,12.6282,11.614,12.1394,38600.0],["2015-03-11",12.2433,12.3044,11.9073,11.9867,8700.0],["2015-03-12",11.9682,12.2032,11.7702,11.9187,35500.0],["2015-03-13",11.8754,12.0547,11.7517,11.8321,47700.0],["2015-03-16",11.8506,11.9682,11.3682,11.3682,28800.0],["2015-03-17",11.2012,11.5352,11.195,11.4733,61000.0],["2015-03-18",11.529,11.628,11.3991,11.4981,49200.0],["2015-03-19",11.5785,11.6713,11.1641,11.195,28400.0],["2015-03-20",11.2878,11.3991,11.2569,11.3002,31100.0],["2015-03-23",11.2816,11.396,11.195,11.3496,50000.0],["2015-03-24",11.3496,11.4115,11.1703,11.3496,32500.0],["2015-03-25",11.3187,11.5599,11.1579,11.2383,31900.0],["2015-03-26",11.2507,11.4239,11.1332,11.2136,31500.0],["2015-03-27",11.1579,11.2569,11.1579,11.2074,19500.0],["2015-03-30",11.2816,11.435,11.2259,11.3125,25300.0],["2015-03-31",11.362,11.6156,11.2878,11.4672,34300.0],["2015-04-01",11.4919,11.4919,11.2012,11.2445,19700.0],["2015-04-02",11.1517,11.2878,11.0342,11.1703,37100.0],["2015-04-06",11.0095,11.4053,11.0095,11.0775,25000.0],["2015-04-07",11.1146,11.1455,10.9909,11.0775,9800.0],["2015-04-08",11.0589,11.0713,10.8054,10.9847,17200.0],["2015-04-09",10.9785,11.0651,10.7683,10.96,20100.0],["2015-04-10",10.96,11.2569,10.96,11.2569,24600.0],["2015-04-13",11.1332,11.2259,11.1084,11.2259,14500.0],["2015-04-14",11.2754,11.2754,10.8115,10.9043,484300.0],["2015-04-15",10.96,11.1084,10.8734,11.0218,23000.0],["2015-04-16",11.1084,11.1517,11.0466,11.0528,24600.0],["2015-04-17",11.0466,11.0472,10.9229,10.9229,37400.0],["2015-04-20",10.9909,11.0404,10.8239,10.8239,129800.0],["2015-04-21",10.8363,10.9631,10.7621,10.9291,18600.0],["2015-04-22",10.861,10.9439,10.861,10.8981,12200.0],["2015-04-23",10.892,11.4981,10.8734,11.3991,31300.0],["2015-04-24",11.4301,11.5909,11.2816,11.2816,23300.0],["2015-04-27",11.5414,11.563,11.0095,11.0466,31400.0],["2015-04-28",11.1332,11.1826,10.9229,10.9785,24400.0],["2015-04-29",11.0651,11.3187,11.0651,11.2692,13400.0],["2015-04-30",11.1641,11.2754,10.9971,11.2012,16200.0],["2015-05-01",11.2198,11.3558,11.1084,11.1394,5400.0],["2015-05-04",11.2569,11.4733,11.2569,11.4362,16300.0],["2015-05-05",11.4177,11.5785,11.3929,11.5043,32200.0],["2015-05-06",11.4734,11.5847,11.4121,11.5043,19600.0],["2015-05-07",11.5166,11.6218,11.3682,11.5909,18500.0],["2015-05-08",11.6218,11.696,11.4981,11.6465,42600.0],["2015-05-11",11.6527,11.7517,11.6094,11.7517,17400.0],["2015-05-12",11.628,11.7455,11.5105,11.6713,14100.0],["2015-05-13",11.7517,11.9434,11.696,11.9187,10600.0],["2015-05-14",11.962,12.1846,11.7826,12.1846,26300.0],["2015-05-15",12.1846,12.2898,12.1488,12.1723,23500.0],["2015-05-18",12.1723,12.197,11.8383,12.03,12700.0],["2015-05-19",12.03,12.0486,11.8197,12.0424,35100.0],["2015-05-20",12.2053,12.4283,12.0236,12.2115,68400.0],["2015-05-21",12.2679,12.4371,12.1382,12.4308,31100.0],["2015-05-22",12.3181,12.3632,12.1802,12.3431,7900.0],["2015-05-26",12.3243,12.3243,12.0424,12.2679,28000.0],["2015-05-27",12.2053,12.3431,12.2053,12.3431,9900.0],["2015-05-28",12.2491,12.5167,12.0925,12.4935,23600.0],["2015-05-29",12.3832,12.4778,12.0555,12.2115,29100.0],["2015-06-01",12.2491,12.5117,12.1364,12.3745,57800.0],["2015-06-02",12.3619,12.3745,12.1364,12.1614,8000.0],["2015-06-03",12.0612,12.1552,11.986,12.1552,21200.0],["2015-06-04",12.1802,12.3807,11.8795,12.0111,53400.0],["2015-06-05",11.986,12.2993,11.8732,11.9797,108200.0],["2015-06-08",12.0298,12.0424,11.7354,11.9171,18400.0],["2015-06-09",11.8795,12.0173,11.7918,11.8983,18400.0],["2015-06-10",11.9233,12.2115,11.6915,12.08,78500.0],["2015-06-11",12.0236,13.0825,12.0236,12.6627,206600.0],["2015-06-12",12.5875,13.5649,12.4183,12.7942,267800.0],["2015-06-15",12.7754,13.6839,12.7378,12.9383,82900.0],["2015-06-16",13.0073,13.3143,12.694,12.788,58900.0],["2015-06-17",12.9008,12.9008,12.4841,12.5624,55500.0],["2015-06-18",12.6877,13.0323,12.5311,12.5812,61200.0],["2015-06-19",12.5499,12.6564,12.2742,12.4998,36300.0],["2015-06-22",12.3745,12.7191,12.174,12.2554,61800.0],["2015-06-23",12.4058,12.4058,12.1301,12.2241,31200.0],["2015-06-24",12.105,12.4684,11.5599,12.0298,171000.0],["2015-06-25",12.0111,12.1614,11.585,11.7667,64600.0],["2015-06-26",11.7479,11.892,11.6727,11.8106,38300.0],["2015-06-29",11.6038,11.7855,11.4472,11.6163,112100.0],["2015-06-30",11.7103,12.1113,11.3344,11.5913,105500.0],["2015-07-01",11.7103,11.9359,11.5662,11.7291,11800.0],["2015-07-02",11.7479,12.0361,11.6727,11.9609,43100.0],["2015-07-06",12.011,12.011,11.7636,11.9045,28700.0],["2015-07-07",11.7855,11.7855,11.6226,11.6978,64800.0],["2015-07-08",11.5913,11.773,11.4973,11.5035,76900.0],["2015-07-09",11.5098,11.7103,11.5098,11.5913,39700.0],["2015-07-10",11.5913,11.7855,11.5098,11.6288,45400.0],["2015-07-13",11.7479,11.9547,11.5662,11.6664,50200.0],["2015-07-14",11.6664,11.7918,11.4973,11.6163,65100.0],["2015-07-15",11.6664,11.7354,11.4973,11.5913,57300.0],["2015-07-16",11.6664,11.9672,11.6101,11.8669,37500.0],["2015-07-17",11.8262,12.0549,11.6351,11.9233,44800.0],["2015-07-20",11.9672,12.4998,11.9672,12.4998,22400.0],["2015-07-21",12.4308,12.6125,12.4308,12.5374,84900.0],["2015-07-22",12.506,12.5812,12.199,12.2429,18500.0],["2015-07-23",12.3118,12.5311,12.1677,12.3369,34600.0],["2015-07-24",12.5311,12.5311,12.2805,12.4935,24400.0],["2015-07-27",12.481,12.481,12.0674,12.1865,35600.0],["2015-07-28",12.2178,12.2617,12.1044,12.2053,23400.0],["2015-07-29",12.1802,12.2429,12.0862,12.1552,7700.0],["2015-07-30",12.105,12.2034,11.8356,11.9233,46100.0],["2015-07-31",11.8293,11.9421,11.8293,11.892,13500.0],["2015-08-03",11.9484,11.9484,11.5098,11.7228,24300.0],["2015-08-04",11.8231,12.1364,11.7792,12.0424,28900.0],["2015-08-05",11.9672,11.9672,11.6163,11.6539,28100.0],["2015-08-06",11.7166,12.1927,11.5975,11.9045,130900.0],["2015-08-07",11.9171,12.0298,11.6915,11.9296,81900.0],["2015-08-10",12.0361,12.2178,11.9108,11.9359,18700.0],["2015-08-11",11.6226,11.9985,11.4973,11.9484,64500.0],["2015-08-12",11.8293,12.0173,11.585,11.9108,55000.0],["2015-08-13",11.8293,11.986,11.5411,11.773,27100.0],["2015-08-14",11.7667,11.892,11.5913,11.7103,289000.0],["2015-08-17",11.7291,11.7792,11.5411,11.5913,46200.0],["2015-08-18",11.5913,11.7479,11.4973,11.6288,84300.0],["2015-08-19",11.6727,11.7479,11.5035,11.5537,77200.0],["2015-08-20",11.595,11.7354,10.8081,10.8081,85100.0],["2015-08-21",10.8144,11.0371,10.4836,11.0371,64400.0],["2015-08-24",10.7699,11.1134,9.6185,10.6999,112000.0],["2015-08-25",11.2025,11.2025,10.2896,10.3564,133000.0],["2015-08-26",10.3628,10.5091,10.1783,10.3691,150200.0],["2015-08-27",10.6236,10.9226,10.3182,10.649,88400.0],["2015-08-28",10.878,11.1261,10.789,11.0307,73300.0],["2015-08-31",11.0689,11.0943,10.8908,10.9735,42700.0],["2015-09-01",10.9703,10.9798,10.3437,10.7572,72800.0],["2015-09-02",10.7763,10.8971,10.6236,10.789,57800.0],["2015-09-03",10.6363,10.948,10.6363,10.8144,48100.0],["2015-09-04",10.7953,10.9226,10.7063,10.8717,32500.0],["2015-09-08",10.878,10.9607,10.6236,10.8144,73500.0],["2015-09-09",10.8844,11.004,10.6299,10.8335,31900.0],["2015-09-10",10.7063,11.1898,10.7063,10.8526,86500.0],["2015-09-11",10.719,11.0498,10.6109,11.018,63200.0],["2015-09-14",10.8717,11.1096,10.7381,11.0625,92700.0],["2015-09-15",11.0371,11.2915,10.8144,11.2597,35200.0],["2015-09-16",11.1961,11.4951,11.0625,11.3424,34700.0],["2015-09-17",11.4442,11.7464,11.3361,11.6096,49300.0],["2015-09-18",11.7686,12.0295,11.5905,11.934,53100.0],["2015-09-21",11.9277,12.0867,11.7686,12.0104,71600.0],["2015-09-22",11.9277,11.9913,11.3424,11.6223,33800.0],["2015-09-23",11.7559,12.3793,11.6414,12.3793,28700.0],["2015-09-24",12.2839,12.3412,11.7941,12.004,41600.0],["2015-09-25",11.8513,12.1312,11.2915,11.387,41200.0],["2015-09-28",11.3552,11.6478,11.247,11.546,49800.0],["2015-09-29",11.6605,11.6859,10.9735,11.4315,45900.0],["2015-09-30",11.3679,11.3742,11.1198,11.1198,149300.0],["2015-10-01",11.2915,11.546,11.0625,11.2725,19500.0],["2015-10-02",11.1707,11.1707,10.6618,11.0657,234800.0],["2015-10-05",10.8462,11.5523,10.8462,11.1707,145300.0],["2015-10-06",11.1707,11.4086,10.9098,10.9735,62500.0],["2015-10-07",10.948,11.0301,10.948,11.0275,19100.0],["2015-10-08",10.9671,11.0816,10.7953,11.0244,152300.0],["2015-10-09",10.9671,11.1134,10.9035,10.9289,20400.0],["2015-10-12",10.8971,11.0434,10.8208,10.8208,13100.0],["2015-10-13",10.9353,10.9353,10.6681,10.7699,21500.0],["2015-10-14",10.5918,10.8081,10.5918,10.6045,91200.0],["2015-10-15",10.5854,10.7126,10.4607,10.6236,64100.0],["2015-10-16",10.719,10.9671,10.6681,10.8017,32300.0],["2015-10-19",10.7508,10.7826,10.5409,10.6618,24700.0],["2015-10-20",10.4964,10.8399,10.42,10.6681,40900.0],["2015-10-21",10.6745,10.6745,10.42,10.5154,28500.0],["2015-10-22",10.5218,10.5218,10.1783,10.2037,42300.0],["2015-10-23",10.2292,10.4327,10.2101,10.3628,77600.0],["2015-10-26",10.2883,10.3437,10.1846,10.2355,46500.0],["2015-10-27",10.0701,10.4264,10.0701,10.2673,285700.0],["2015-10-28",10.3628,10.4327,10.0765,10.3373,38200.0],["2015-10-29",10.2292,10.3182,10.1401,10.2165,17100.0],["2015-10-30",10.2864,10.4327,10.1656,10.2992,24600.0],["2015-11-02",10.2483,10.4709,10.2483,10.2864,42900.0],["2015-11-03",10.3564,10.4773,10.2801,10.2928,42200.0],["2015-11-04",10.3946,10.4773,10.121,10.121,16500.0],["2015-11-05",10.121,10.3055,10.121,10.1783,18100.0],["2015-11-06",10.191,10.4709,10.191,10.3818,87700.0],["2015-11-09",10.3818,10.6656,10.364,10.6045,62800.0],["2015-11-10",10.4264,10.5918,9.8602,10.2864,152200.0],["2015-11-11",10.5918,10.5918,10.2737,10.2737,19900.0],["2015-11-12",10.261,10.261,9.8284,9.9302,43700.0],["2015-11-13",9.8666,9.9175,8.976,9.3322,119800.0],["2015-11-16",9.3259,9.3831,9.0841,9.1986,243700.0],["2015-11-17",9.2559,9.3577,9.0014,9.0141,48300.0],["2015-11-18",8.976,9.0065,8.6261,8.7342,99400.0],["2015-11-19",8.747,8.906,8.7215,8.7851,361300.0],["2015-11-20",8.9521,9.1191,8.875,8.9906,147100.0],["2015-11-23",9.1191,9.1191,8.9585,8.9585,28400.0],["2015-11-24",8.9842,9.0934,8.8718,8.9714,216900.0],["2015-11-25",8.9906,9.1223,8.9906,9.0484,177900.0],["2015-11-27",9.1126,9.1159,9.0227,9.0613,119700.0],["2015-11-30",9.0613,9.1512,9.0227,9.0356,119900.0],["2015-12-01",9.0292,9.1512,9.0227,9.0549,95700.0],["2015-12-02",9.0677,9.4145,9.0613,9.1191,85600.0],["2015-12-03",9.087,9.2186,8.9778,8.9778,117700.0],["2015-12-04",8.9906,9.0356,8.8943,8.9264,25400.0],["2015-12-07",8.8943,8.9393,8.676,8.7466,76300.0],["2015-12-08",9.0099,9.0099,8.6631,8.7787,68500.0],["2015-12-09",8.8879,9.1319,8.6695,8.6695,72500.0],["2015-12-10",8.6888,8.9971,8.6888,8.9649,69600.0],["2015-12-11",8.8943,8.8943,8.6952,8.7016,75000.0],["2015-12-14",8.5925,8.6888,7.9888,8.0017,120500.0],["2015-12-15",8.0017,8.2329,7.9182,8.1301,129800.0],["2015-12-16",8.1365,8.464,8.1365,8.2457,119000.0],["2015-12-17",8.1751,8.3677,8.1751,8.3228,98400.0],["2015-12-18",8.3285,8.3741,8.22,8.2585,56000.0],["2015-12-21",8.1365,8.2958,8.1365,8.265,40600.0],["2015-12-22",8.22,8.5668,8.22,8.4897,92600.0],["2015-12-23",8.3934,8.676,8.3934,8.5668,101600.0],["2015-12-24",8.5475,8.5475,8.22,8.3163,49900.0],["2015-12-28",8.3163,8.4576,8.2585,8.3484,117400.0],["2015-12-29",8.4191,8.4268,8.1301,8.2264,93300.0],["2015-12-30",8.1365,8.3484,8.1365,8.2906,59300.0],["2015-12-31",8.1622,8.4082,8.0338,8.3035,59500.0],["2016-01-04",8.1751,8.2778,8.0402,8.2264,48600.0],["2016-01-05",8.2585,8.3549,8.0273,8.1494,135400.0],["2016-01-06",8.0595,8.141,7.6485,7.6934,106300.0],["2016-01-07",7.5971,7.6741,7.4044,7.5842,126100.0],["2016-01-08",7.6292,7.6934,7.4301,7.5264,44400.0],["2016-01-11",7.4751,7.565,7.3852,7.5008,69600.0],["2016-01-12",7.6292,7.6549,7.2375,7.3659,102300.0],["2016-01-13",7.4622,7.5136,7.276,7.3659,355200.0],["2016-01-14",7.3466,7.3852,7.1219,7.2246,591500.0],["2016-01-15",7.2246,7.2246,6.8843,7.0063,521400.0],["2016-01-19",7.0641,7.2182,7.0641,7.1989,74400.0],["2016-01-20",7.1154,7.3209,7.0641,7.2246,82100.0],["2016-01-21",7.3267,7.4847,7.1026,7.1347,113800.0],["2016-01-22",7.2246,7.4815,7.2246,7.398,41400.0],["2016-01-25",7.4365,7.4494,7.2118,7.2888,44300.0],["2016-01-26",7.2503,7.6549,7.2503,7.52,31700.0],["2016-01-27",7.5329,7.7576,7.5329,7.6613,34600.0],["2016-01-28",7.6677,7.8283,7.4622,7.4879,37800.0],["2016-01-29",7.5586,7.7602,7.5008,7.5521,50200.0],["2016-02-01",7.4879,7.5136,7.2182,7.2182,30200.0],["2016-02-02",7.231,7.231,6.987,7.1219,60400.0],["2016-02-03",7.1283,7.1797,7.0898,7.1283,53500.0],["2016-02-04",7.1283,7.1976,7.1219,7.154,35600.0],["2016-02-05",7.1411,7.1411,7.0705,7.0962,20100.0],["2016-02-08",7.0898,7.109,6.9806,7.109,86100.0],["2016-02-09",6.9742,7.2503,6.9099,7.032,44400.0],["2016-02-10",7.0833,7.398,6.9099,7.0191,16400.0],["2016-02-11",7.0705,7.1315,6.9677,7.0448,41700.0],["2016-02-12",7.0512,7.5008,7.0365,7.5008,19000.0],["2016-02-16",7.5521,7.7384,7.4757,7.7384,44500.0],["2016-02-17",7.7063,7.7384,7.5842,7.6806,70100.0],["2016-02-18",7.7063,7.7255,7.5778,7.6099,85000.0],["2016-02-19",7.642,7.642,7.443,7.443,59700.0],["2016-02-22",7.52,7.6035,7.2696,7.4686,19800.0],["2016-02-23",7.5008,7.5553,7.2824,7.3659,69000.0],["2016-02-24",7.416,7.443,7.2567,7.3852,17600.0],["2016-02-25",7.3852,7.4943,7.3145,7.4622,27100.0],["2016-02-26",7.5457,8.0916,7.5457,7.7576,110600.0],["2016-02-29",7.8347,7.854,7.5393,7.642,37600.0],["2016-03-01",7.7255,8.0209,7.6613,7.7769,42300.0],["2016-03-02",7.8668,8.098,7.7801,8.0145,71800.0],["2016-03-03",8.0595,8.1879,7.9631,7.9952,47700.0],["2016-03-04",7.9952,8.2778,7.8796,8.1622,40900.0],["2016-03-07",8.1429,8.2393,8.0338,8.0787,25800.0],["2016-03-08",8.1622,8.2585,7.687,7.8796,100800.0],["2016-03-09",8.2842,8.798,7.7962,8.3484,239600.0],["2016-03-10",8.368,8.8702,8.2832,8.6811,79500.0],["2016-03-11",8.7985,9.0985,8.792,8.9485,44400.0],["2016-03-14",8.9485,9.4116,8.8702,9.255,61000.0],["2016-03-15",9.1833,9.1833,8.805,9.1311,238700.0],["2016-03-16",9.0398,9.2844,8.9746,8.9746,66500.0],["2016-03-17",9.0333,9.1376,8.9296,9.0463,37400.0],["2016-03-18",9.1115,9.1311,8.9485,9.0398,22400.0],["2016-03-21",9.092,9.1246,8.9231,9.1115,18400.0],["2016-03-22",9.1181,9.3268,9.0215,9.1768,25500.0],["2016-03-23",9.1311,9.1311,8.9094,8.9354,19200.0],["2016-03-24",8.9028,9.379,8.7659,9.2224,57500.0],["2016-03-28",9.242,9.3137,9.1115,9.2876,23100.0],["2016-03-29",9.3203,9.8812,9.1833,9.8355,40900.0],["2016-03-30",9.842,10.1094,9.7246,9.9399,49900.0],["2016-03-31",9.8812,10.0442,9.7931,10.0442,62800.0],["2016-04-01",9.9138,10.0507,9.829,9.979,43800.0],["2016-04-04",9.979,10.1094,9.7768,9.842,34000.0],["2016-04-05",9.7051,9.9007,9.4703,9.6985,31200.0],["2016-04-06",9.7899,9.8812,9.4703,9.4703,14500.0],["2016-04-07",9.5485,9.7833,9.4833,9.5681,46300.0],["2016-04-08",9.4964,9.5681,9.4703,9.5616,17200.0],["2016-04-11",9.529,9.6998,9.3529,9.5159,20900.0],["2016-04-12",9.6007,9.6855,9.4898,9.6659,23800.0],["2016-04-13",9.6464,9.6464,9.5094,9.5877,26900.0],["2016-04-14",9.5942,9.6855,9.5616,9.6464,28300.0],["2016-04-15",9.7181,9.7833,9.6333,9.7051,21700.0],["2016-04-18",9.7833,10.1029,9.7312,10.0703,30700.0],["2016-04-19",10.0768,10.2268,9.9464,9.9855,28300.0],["2016-04-20",10.0116,10.1551,9.9529,10.1094,18000.0],["2016-04-21",10.0651,10.1094,9.6725,9.8812,31900.0],["2016-04-22",9.9268,10.4095,9.7833,9.8029,110600.0],["2016-04-25",9.8355,10.0573,9.8094,9.9986,19900.0],["2016-04-26",10.0638,10.1747,10.0507,10.1355,29300.0],["2016-04-27",10.1225,10.1225,9.9301,10.0573,18300.0],["2016-04-28",10.0377,10.266,9.7507,9.8225,34900.0],["2016-04-29",9.7833,9.829,9.3985,9.4637,29000.0],["2016-05-02",9.542,9.7312,9.4311,9.7312,24100.0],["2016-05-03",9.6333,9.6712,9.392,9.6138,28200.0],["2016-05-04",9.5029,9.679,9.1644,9.2681,33700.0],["2016-05-05",9.2811,9.5811,9.0724,9.2094,47100.0],["2016-05-06",9.2355,9.2616,9.1376,9.2289,12500.0],["2016-05-09",9.2876,9.3203,9.1637,9.2616,27400.0],["2016-05-10",9.1702,9.2616,9.1474,9.2224,19000.0],["2016-05-11",9.1637,9.2485,9.0855,9.1246,16800.0],["2016-05-12",9.1311,9.2485,9.0659,9.0659,14400.0],["2016-05-13",9.0985,9.1963,8.7724,8.8311,19200.0],["2016-05-16",8.9485,9.0072,8.7006,8.805,23900.0],["2016-05-17",8.9224,9.0659,8.7724,8.9354,21100.0],["2016-05-18",8.8441,9.2355,8.7333,9.1311,29500.0],["2016-05-19",9.1833,9.1833,8.8963,9.0789,21900.0],["2016-05-20",9.0789,9.3756,9.013,9.2767,30900.0],["2016-05-23",9.2438,9.3624,9.0064,9.2965,23500.0],["2016-05-24",9.3493,9.3624,9.0394,9.1844,26900.0],["2016-05-25",9.224,9.4086,9.1515,9.3163,23800.0],["2016-05-26",9.369,9.4482,9.1449,9.1449,33400.0],["2016-05-27",9.1317,9.7844,9.1119,9.3559,71500.0],["2016-05-31",9.369,9.5075,9.2965,9.2965,25400.0],["2016-06-01",9.2701,9.3756,9.2306,9.3559,27300.0],["2016-06-02",9.2899,9.5009,9.2899,9.369,57700.0],["2016-06-03",9.2965,9.369,9.2306,9.3624,22800.0],["2016-06-06",9.2306,9.4152,9.2306,9.402,61300.0],["2016-06-07",9.3427,9.4284,9.2504,9.3493,33000.0],["2016-06-08",9.3624,9.7317,9.1646,9.2108,62500.0],["2016-06-09",9.2312,9.2312,8.9998,9.0592,16600.0],["2016-06-10",8.9405,9.2504,8.835,9.1712,21300.0],["2016-06-13",9.0394,9.2339,8.9339,9.0064,146800.0],["2016-06-14",9.0262,9.1383,8.7427,8.8218,16800.0],["2016-06-15",8.8482,9.2899,8.7104,8.9668,24600.0],["2016-06-16",8.835,8.9932,8.7031,8.7756,24900.0],["2016-06-17",8.8877,8.9273,8.7229,8.7559,22200.0],["2016-06-20",8.8416,8.9042,8.7097,8.7625,13200.0],["2016-06-21",8.8679,9.0987,8.7493,9.0526,44300.0],["2016-06-22",9.191,9.2174,8.9734,9.0328,39000.0],["2016-06-23",9.0789,9.3624,9.0789,9.2438,85300.0],["2016-06-24",8.7888,8.9589,8.7387,8.8614,34000.0],["2016-06-27",8.8614,8.8679,8.0438,8.1427,45600.0],["2016-06-28",8.1493,8.3603,7.9647,8.0768,76900.0],["2016-06-29",8.1427,9.0592,8.1427,8.98,54100.0],["2016-06-30",9.0262,9.3493,8.7361,9.2899,54500.0],["2016-07-01",9.2701,9.6328,9.1646,9.3361,57000.0],["2016-07-05",9.2306,9.4613,9.1053,9.3097,105200.0],["2016-07-06",9.2372,9.4943,9.2279,9.3624,32000.0],["2016-07-07",9.4877,9.7646,9.3624,9.7383,62400.0],["2016-07-08",9.5273,10.1404,9.5273,10.1339,52600.0],["2016-07-11",10.0613,10.2064,9.9954,10.1668,29700.0],["2016-07-12",10.1141,10.1734,9.9229,10.0152,46500.0],["2016-07-13",9.9295,10.1404,9.791,10.035,33800.0],["2016-07-14",10.0547,10.1602,9.4745,9.7251,24600.0],["2016-07-15",9.8108,10.002,9.6657,9.8899,17800.0],["2016-07-18",9.8438,9.9229,9.7317,9.8833,17300.0],["2016-07-19",10.0086,10.0086,9.758,9.824,13600.0],["2016-07-20",9.791,9.791,9.6525,9.791,37400.0],["2016-07-21",9.7514,9.8899,9.6328,9.8635,21300.0],["2016-07-22",9.8833,10.2525,9.7778,10.2525,13200.0],["2016-07-25",10.6811,11.4723,10.5558,10.9448,172900.0],["2016-07-26",10.9514,11.525,10.8499,11.4393,71700.0],["2016-07-27",11.4393,11.5316,11.2745,11.3404,67000.0],["2016-07-28",11.2679,11.4195,11.2415,11.3734,64700.0],["2016-07-29",11.4064,11.4769,11.3734,11.4393,52900.0],["2016-08-01",11.413,11.5382,11.2086,11.38,89900.0],["2016-08-02",11.3708,11.4472,10.9982,11.1163,22700.0],["2016-08-03",11.173,11.4176,11.0767,11.2679,34900.0],["2016-08-04",11.2877,11.4723,11.2217,11.3272,42400.0],["2016-08-05",11.4393,11.5329,11.291,11.3866,31200.0],["2016-08-08",11.4657,11.6108,11.2943,11.2943,32700.0],["2016-08-09",11.7031,11.7031,11.1163,11.2283,36300.0],["2016-08-10",11.0437,11.3404,11.0437,11.2349,24200.0],["2016-08-11",11.2923,11.4987,11.1888,11.2877,47600.0],["2016-08-12",11.3009,11.8151,11.1492,11.4327,117700.0],["2016-08-15",11.5653,11.8217,11.5382,11.7162,37500.0],["2016-08-16",11.7162,11.8679,11.5514,11.8415,16100.0],["2016-08-17",11.8481,11.8679,11.5976,11.8085,40800.0],["2016-08-18",11.8679,11.8679,11.6239,11.769,54600.0],["2016-08-19",11.7623,11.9364,11.6015,11.6015,25600.0],["2016-08-22",11.5613,11.8695,11.4609,11.8025,41000.0],["2016-08-23",11.769,11.9097,11.6203,11.7958,23000.0],["2016-08-24",11.7422,11.8762,11.6076,11.7556,26800.0],["2016-08-25",11.7958,11.8695,11.6216,11.712,17800.0],["2016-08-26",11.7355,11.7891,11.702,11.7154,5600.0],["2016-08-29",11.8092,11.8561,11.5352,11.8092,18000.0],["2016-08-30",11.7891,12.057,11.7824,12.057,34900.0],["2016-08-31",12.0436,12.3919,12.0436,12.2446,60400.0],["2016-09-01",12.1642,12.7202,12.1642,12.6733,48000.0],["2016-09-02",12.7804,12.8206,12.0168,12.1307,53300.0],["2016-09-06",12.057,12.3852,12.0503,12.2245,33800.0],["2016-09-07",12.2513,12.4247,12.057,12.124,37700.0],["2016-09-08",12.0972,12.3249,11.9565,12.2714,50600.0],["2016-09-09",12.1441,12.2178,12.057,12.2178,24100.0],["2016-09-12",12.191,12.4053,12.057,12.4053,28300.0],["2016-09-13",12.2513,12.68,12.2245,12.5594,43200.0],["2016-09-14",12.4656,12.6398,12.2245,12.412,38900.0],["2016-09-15",12.5326,12.55,12.258,12.4589,14700.0],["2016-09-16",12.3785,12.6063,12.3785,12.6063,13500.0],["2016-09-19",12.6063,12.7268,12.4522,12.7268,20800.0],["2016-09-20",12.7603,12.8608,12.5795,12.8608,21500.0],["2016-09-21",12.8273,12.8273,12.124,12.3383,24200.0],["2016-09-22",12.3383,12.5862,12.3008,12.4589,22400.0],["2016-09-23",12.5192,12.6512,12.3183,12.5058,8900.0],["2016-09-26",12.3919,12.6398,12.3919,12.6398,23100.0],["2016-09-27",12.5982,12.7202,12.2982,12.4589,20800.0],["2016-09-28",12.5259,12.7135,12.3584,12.6934,38100.0],["2016-09-29",12.6599,13.0886,12.0972,12.4924,72100.0],["2016-09-30",12.4254,12.6733,11.6417,11.6618,75600.0],["2016-10-03",11.7221,12.191,11.5479,12.0704,27400.0],["2016-10-04",12.124,12.2948,11.9364,12.0972,28400.0],["2016-10-05",12.1039,12.4053,12.0905,12.4053,12300.0],["2016-10-06",12.2848,12.7804,12.0972,12.7202,38900.0],["2016-10-07",12.6264,12.7295,11.9967,12.2982,81800.0],["2016-10-10",12.2915,12.4254,12.1709,12.4254,16200.0],["2016-10-11",12.3986,12.7536,12.1173,12.4254,23200.0],["2016-10-12",12.4924,12.6063,12.2044,12.4924,11300.0],["2016-10-13",12.5058,12.6934,12.1106,12.6934,29500.0],["2016-10-14",12.6934,12.6934,12.057,12.057,21200.0],["2016-10-17",12.2245,12.2245,11.7221,11.8226,24500.0],["2016-10-18",11.99,12.057,11.7556,11.99,20000.0],["2016-10-19",12.0235,12.1575,11.2867,11.7221,82400.0],["2016-10-20",11.6216,11.7375,11.2532,11.4542,48100.0],["2016-10-21",11.3537,11.6551,11.3202,11.4542,9000.0],["2016-10-24",11.4877,11.5881,10.9518,11.4006,82200.0],["2016-10-25",11.3537,11.5881,11.2867,11.4877,44400.0],["2016-10-26",11.3202,11.6886,11.2197,11.2197,45600.0],["2016-10-27",11.2867,11.5881,11.0523,11.5211,35300.0],["2016-10-28",11.4877,11.5211,11.2197,11.3872,19600.0],["2016-10-31",11.3872,11.4307,10.8513,11.2197,96700.0],["2016-11-01",11.1862,11.2827,10.7843,10.8178,41300.0],["2016-11-02",10.9183,10.9183,9.8801,10.148,87200.0],["2016-11-03",10.215,10.5338,10.0475,10.5164,49100.0],["2016-11-04",10.4494,10.6839,10.081,10.3824,80400.0],["2016-11-07",10.4829,10.7006,10.081,10.282,73900.0],["2016-11-08",10.148,10.3824,10.0475,10.282,16700.0],["2016-11-09",9.9805,10.4159,9.9805,10.3154,80500.0],["2016-11-10",10.282,11.5546,10.282,11.2867,131200.0],["2016-11-11",11.1862,11.5211,10.8848,11.3202,32000.0],["2016-11-14",11.2197,11.3537,11.2197,11.3202,52400.0],["2016-11-15",11.2532,11.3577,11.1527,11.2197,29600.0],["2016-11-16",11.2197,11.2197,10.9853,11.0858,15100.0],["2016-11-17",11.3909,11.6282,11.1902,11.4248,25200.0],["2016-11-18",11.3061,12.2723,11.1875,11.8655,99100.0],["2016-11-21",11.8655,12.4757,11.8655,12.2859,76800.0],["2016-11-22",12.2384,12.3401,12.2045,12.2723,48900.0],["2016-11-23",12.1706,12.3062,11.5265,11.9333,246600.0],["2016-11-25",12.0689,12.1706,11.8451,11.8451,19000.0],["2016-11-28",11.8655,11.8655,11.4926,11.5265,30100.0],["2016-11-29",11.4587,11.6282,11.2553,11.4248,51700.0],["2016-11-30",11.3909,11.6485,11.3909,11.5943,26000.0],["2016-12-01",11.5265,11.7299,11.4248,11.5604,14100.0],["2016-12-02",11.4587,11.4926,11.2892,11.3909,22700.0],["2016-12-05",11.4926,11.6112,11.3068,11.5265,5000.0],["2016-12-06",11.5943,11.5943,11.3909,11.5265,17800.0],["2016-12-07",11.4587,11.6289,11.2553,11.5604,45900.0],["2016-12-08",11.6621,11.8655,11.3909,11.7638,83600.0],["2016-12-09",11.7638,11.7638,11.2892,11.3909,85500.0],["2016-12-12",11.4926,11.6587,11.4526,11.4926,34100.0],["2016-12-13",11.4926,11.5265,10.8145,10.8484,40900.0],["2016-12-14",11.0519,11.2214,10.9162,11.018,26500.0],["2016-12-15",10.984,10.984,10.6789,10.6789,48500.0],["2016-12-16",10.8145,10.9549,10.8145,10.9163,71200.0],["2016-12-19",10.8823,11.018,10.7467,10.9976,75500.0],["2016-12-20",10.9841,11.2044,10.9841,11.1875,21800.0],["2016-12-21",11.2553,11.696,11.2214,11.5265,35100.0],["2016-12-22",11.696,12.374,11.6282,12.3265,47200.0],["2016-12-23",12.3062,12.5096,12.1706,12.5096,27600.0],["2016-12-27",12.4418,12.4418,12.1496,12.2723,17300.0],["2016-12-28",12.2791,12.2791,12.0011,12.1028,15700.0],["2016-12-29",12.1028,12.2554,11.9333,12.1028,6400.0],["2016-12-30",12.1706,13.0181,11.9577,13.0181,95800.0],["2017-01-03",12.9164,12.9842,12.6113,12.6452,65200.0],["2017-01-04",12.6791,13.0181,12.5435,12.8486,17500.0],["2017-01-05",12.8486,12.9842,12.7808,12.8486,29700.0],["2017-01-06",12.8486,13.2215,12.8486,12.9164,22700.0],["2017-01-09",12.8825,12.8825,12.2045,12.2384,34100.0],["2017-01-10",12.1028,12.2723,12.1028,12.1367,21800.0],["2017-01-11",12.1367,12.2194,12.035,12.035,27700.0],["2017-01-12",12.2384,12.2384,11.9333,11.9672,32600.0],["2017-01-13",11.9333,12.0689,11.8994,11.8994,45400.0],["2017-01-17",12.035,12.1028,11.6621,11.6621,41200.0],["2017-01-18",11.6282,12.2723,11.6282,12.2045,231700.0],["2017-01-19",12.3062,13.6277,12.3062,13.4928,224300.0],["2017-01-20",13.5945,14.2047,13.5606,13.764,82400.0],["2017-01-23",13.7301,14.2047,13.5606,14.1708,87000.0],["2017-01-24",14.2047,14.2047,13.6962,13.6962,49500.0],["2017-01-25",13.6623,13.8148,13.3232,13.4589,44100.0],["2017-01-26",13.5606,13.5606,13.3456,13.391,19900.0],["2017-01-27",13.391,13.4928,13.3232,13.3571,20400.0],["2017-01-30",13.3572,13.3572,13.0859,13.1876,49200.0],["2017-01-31",13.1198,13.5267,13.052,13.3232,37700.0],["2017-02-01",13.425,13.6962,13.1198,13.4589,34700.0],["2017-02-02",13.3897,13.5606,13.2554,13.2893,25600.0],["2017-02-03",13.2215,13.2893,12.9842,13.2554,34400.0],["2017-02-06",13.1198,13.425,13.1198,13.2893,19700.0],["2017-02-07",13.4249,13.4589,12.5435,12.8486,69500.0],["2017-02-08",12.7469,13.1537,12.6452,13.0859,37000.0],["2017-02-09",13.1537,13.4589,12.9164,13.4589,31000.0],["2017-02-10",13.3911,14.1369,13.3911,14.103,32800.0],["2017-02-13",14.1708,14.5776,14.1674,14.2386,78000.0],["2017-02-14",14.103,14.2725,14.103,14.1708,18100.0],["2017-02-15",14.564,14.7132,14.3064,14.3335,45100.0],["2017-02-16",14.3254,14.3742,14.1708,14.2657,19100.0],["2017-02-17",14.2386,14.3403,14.1369,14.2725,54500.0],["2017-02-21",14.3403,14.8149,14.2942,14.7471,61300.0],["2017-02-22",14.8149,15.2556,14.7132,15.12,65300.0],["2017-02-23",15.3573,15.7641,15.1539,15.6285,64700.0],["2017-02-24",15.7642,15.7642,15.2895,15.7642,53000.0],["2017-02-27",15.7642,15.7642,13.9335,14.781,132600.0],["2017-02-28",14.9166,14.9166,14.4759,14.6454,55000.0],["2017-03-01",14.8827,15.1539,14.7471,14.9166,62800.0],["2017-03-02",13.425,13.5606,13.3232,13.4589,4729200.0],["2017-03-03",13.391,13.4928,13.2893,13.391,945600.0],["2017-03-06",13.3572,13.3572,13.2215,13.2215,660000.0],["2017-03-07",13.2215,13.3233,13.1876,13.1876,492800.0],["2017-03-08",13.1739,13.2771,13.0707,13.0707,597600.0],["2017-03-09",12.8987,13.2083,12.8987,13.0707,465300.0],["2017-03-10",13.0707,13.1739,13.0707,13.0707,211600.0],["2017-03-13",13.0707,13.1739,13.0707,13.1051,336300.0],["2017-03-14",13.0707,13.1051,13.0707,13.0707,253300.0],["2017-03-15",13.0707,13.0707,12.5547,12.8987,397800.0],["2017-03-16",12.8299,12.9675,12.5547,12.7611,334000.0],["2017-03-17",12.6923,12.8643,12.6579,12.7611,132600.0],["2017-03-20",12.7955,12.9331,12.6579,12.8299,174800.0],["2017-03-21",12.9675,13.1051,12.5891,12.6304,248600.0],["2017-03-22",12.6579,12.7267,11.97,12.6923,227000.0],["2017-03-23",12.6235,12.7955,12.486,12.6235,171200.0],["2017-03-24",12.8024,13.0363,12.5891,12.5891,507100.0],["2017-03-27",12.7611,12.8299,12.5547,12.5547,185700.0],["2017-03-28",12.6579,12.9675,12.5616,12.7955,382900.0],["2017-03-29",12.8299,13.1395,12.6923,13.0363,239400.0],["2017-03-30",13.0019,13.1395,12.7955,12.8987,133600.0],["2017-03-31",12.7955,13.0879,12.7267,13.0363,170100.0],["2017-04-03",12.9675,13.1395,12.8299,12.8643,89900.0],["2017-04-04",12.8643,13.2427,12.8643,13.2083,346100.0],["2017-04-05",13.2771,13.3803,12.8643,12.9331,165600.0],["2017-04-06",12.8987,13.0287,12.6235,12.7611,131400.0],["2017-04-07",12.6923,13.4835,12.6235,13.2083,217300.0],["2017-04-10",13.3115,13.3459,13.1168,13.1739,84300.0],["2017-04-11",13.2427,13.3115,13.0535,13.3115,37900.0],["2017-04-12",13.3803,13.3803,12.9675,13.2427,97200.0],["2017-04-13",13.1395,13.3115,12.8987,13.2771,101900.0],["2017-04-17",13.3115,13.3459,13.0019,13.2083,52900.0],["2017-04-18",13.2083,13.3459,13.1051,13.2083,57500.0],["2017-04-19",13.1739,13.2427,13.1051,13.1876,98700.0],["2017-04-20",13.1739,13.3115,13.1051,13.2771,90300.0],["2017-04-21",13.2427,13.2427,13.0707,13.2083,60500.0],["2017-04-24",13.2427,13.3115,13.1051,13.2702,116800.0],["2017-04-25",13.3115,13.3459,13.1051,13.2083,119200.0],["2017-04-26",13.1051,13.3803,13.1051,13.3115,161600.0],["2017-04-27",13.2083,13.5866,13.1395,13.5522,239200.0],["2017-04-28",13.5522,13.5866,13.3459,13.5178,155700.0],["2017-05-01",13.5178,13.621,13.4147,13.4835,84200.0],["2017-05-02",13.4491,13.5522,13.2427,13.2427,53300.0],["2017-05-03",13.2083,13.2599,12.8299,12.8299,90400.0],["2017-05-04",12.7267,12.8299,12.2452,12.4172,113000.0],["2017-05-05",12.4172,13.0363,12.314,13.0363,93000.0],["2017-05-08",12.5204,12.9675,12.0395,12.8987,120800.0],["2017-05-09",12.8987,12.9476,12.5547,12.5891,94200.0],["2017-05-10",12.3828,12.7611,12.2796,12.4516,46700.0],["2017-05-11",12.8987,13.0363,12.6992,12.9675,149100.0],["2017-05-12",12.9675,13.0363,12.8155,12.9675,103800.0],["2017-05-15",13.0019,13.2771,12.9331,13.0363,71300.0],["2017-05-16",13.0707,13.0707,12.8457,12.9331,39500.0],["2017-05-17",12.9331,12.9331,12.3484,12.486,128600.0],["2017-05-18",12.68,12.8185,12.1256,12.8185,197300.0],["2017-05-19",12.7493,12.7839,12.6107,12.7146,67300.0],["2017-05-22",12.68,13.0264,12.6425,12.9571,86600.0],["2017-05-23",13.0264,13.0264,12.8012,12.8255,40500.0],["2017-05-24",13.0611,13.0611,12.68,12.7839,112800.0],["2017-05-25",12.9793,12.9793,12.5606,12.7699,142800.0],["2017-05-26",12.6653,12.8746,12.5257,12.8746,45200.0],["2017-05-30",12.7002,12.9095,12.6499,12.7002,99600.0],["2017-05-31",12.5955,12.6653,12.3513,12.5955,146000.0],["2017-06-01",12.5606,12.6304,12.3513,12.5955,269200.0],["2017-06-02",12.5606,12.6653,12.3861,12.4908,117100.0],["2017-06-05",12.4908,12.6653,12.3959,12.5257,123900.0],["2017-06-06",12.4908,12.6653,12.4217,12.6653,148700.0],["2017-06-07",12.6653,12.8048,12.4755,12.6304,109000.0],["2017-06-08",12.5955,12.8397,12.5606,12.735,126600.0],["2017-06-09",12.735,12.8048,12.5955,12.7002,111700.0],["2017-06-12",12.3582,12.6304,12.3582,12.5606,131100.0],["2017-06-13",12.6304,12.7002,12.3861,12.5606,128500.0],["2017-06-14",12.5606,12.5606,12.2466,12.4559,123700.0],["2017-06-15",12.3164,12.4489,12.3164,12.3513,63800.0],["2017-06-16",12.3861,12.5257,12.0372,12.4908,131600.0],["2017-06-19",12.6653,12.6653,12.421,12.4908,48400.0],["2017-06-20",12.4559,12.4559,12.2117,12.3164,89500.0],["2017-06-21",12.3164,12.4441,12.2117,12.2466,38000.0],["2017-06-22",12.1768,12.421,12.1768,12.2117,88300.0],["2017-06-23",12.1768,12.5257,12.1419,12.4559,77100.0],["2017-06-26",12.4908,12.578,12.3701,12.5606,34500.0],["2017-06-27",12.5606,12.6304,12.4559,12.5257,51900.0],["2017-06-28",12.4908,12.6653,12.3861,12.6164,57400.0],["2017-06-29",12.421,12.5606,12.3024,12.4908,88100.0],["2017-06-30",12.7002,12.7002,12.421,12.5606,169400.0],["2017-07-03",12.6653,12.8048,12.4908,12.7699,22700.0],["2017-07-05",12.7699,12.7699,12.6304,12.7002,46300.0],["2017-07-06",12.6653,12.7002,12.5606,12.5955,31500.0],["2017-07-07",12.6653,12.7002,12.5257,12.5955,228800.0],["2017-07-10",12.5606,12.7002,12.5606,12.5955,113400.0],["2017-07-11",12.5955,12.7002,12.5257,12.5955,82100.0],["2017-07-12",12.7002,12.8048,12.5815,12.7699,46300.0],["2017-07-13",12.7699,12.7699,12.6304,12.7002,36400.0],["2017-07-14",12.6653,12.7699,12.578,12.735,144900.0],["2017-07-17",12.735,13.0142,12.5445,12.8048,53100.0],["2017-07-18",12.8048,12.9095,12.7699,12.9095,37900.0],["2017-07-19",12.9095,13.1188,12.9095,12.9444,59600.0],["2017-07-20",12.9444,13.1188,12.9095,13.0491,58400.0],["2017-07-21",13.0142,13.1537,12.8397,13.084,103200.0],["2017-07-24",13.0142,13.0491,12.8397,12.9793,44200.0],["2017-07-25",13.0491,13.0491,12.8048,12.8746,82800.0],["2017-07-26",12.8746,12.9793,12.8746,12.9793,27600.0],["2017-07-27",13.0491,13.1335,12.7002,12.9095,54700.0],["2017-07-28",12.9095,13.0491,12.6304,12.8746,54800.0],["2017-07-31",12.9444,12.959,12.7351,12.9095,62400.0],["2017-08-01",12.8746,12.9793,12.7699,12.8746,51300.0],["2017-08-02",12.7002,12.8746,12.6304,12.735,53500.0],["2017-08-03",12.7002,12.8397,12.421,12.735,72400.0],["2017-08-04",12.9095,12.9444,12.6653,12.7002,87500.0],["2017-08-07",12.7002,12.8746,12.6653,12.7002,146000.0],["2017-08-08",12.7002,12.8746,12.6304,12.6653,103200.0],["2017-08-09",12.6653,12.8746,12.421,12.735,328400.0],["2017-08-10",12.735,12.8746,12.4455,12.5606,69700.0],["2017-08-11",12.4908,12.5606,12.3164,12.4908,120000.0],["2017-08-14",12.6304,12.8048,12.6304,12.6304,35600.0],["2017-08-15",12.7002,12.7002,12.4559,12.5606,57200.0],["2017-08-16",12.6032,12.7807,12.6032,12.7097,32500.0],["2017-08-17",12.7097,12.7097,12.4257,12.6032,42600.0],["2017-08-18",12.6032,12.6387,12.3547,12.5677,56600.0],["2017-08-21",12.6387,12.6387,12.4612,12.6032,62400.0],["2017-08-22",12.5677,12.7452,12.5144,12.6742,100900.0],["2017-08-23",12.7097,12.7807,12.6032,12.7452,30900.0],["2017-08-24",12.7686,12.7807,12.6565,12.7452,34100.0],["2017-08-25",12.8162,13.0434,12.7807,12.8162,157400.0],["2017-08-28",12.8517,12.9937,12.7807,12.9227,91800.0],["2017-08-29",12.8517,12.9724,12.8297,12.8872,62600.0],["2017-08-30",12.9227,12.9582,12.7452,12.8872,23700.0],["2017-08-31",12.9227,12.9937,12.7807,12.8872,44000.0],["2017-09-01",12.9582,12.9937,12.8517,12.9227,38400.0],["2017-09-05",12.9582,12.9902,12.6387,12.7097,80400.0],["2017-09-06",12.7807,12.7807,12.5322,12.6742,63100.0],["2017-09-07",12.6032,12.7807,12.5677,12.6387,36600.0],["2017-09-08",12.6387,12.7097,12.5677,12.6387,67200.0],["2017-09-11",12.6742,12.8162,12.5677,12.7807,52000.0],["2017-09-12",12.7452,12.9511,12.7097,12.9511,68900.0],["2017-09-13",12.9227,12.9582,12.7807,12.8872,27400.0],["2017-09-14",12.9227,12.9937,12.7807,12.8162,32000.0],["2017-09-15",12.8517,12.9937,12.8517,12.9937,27800.0],["2017-09-18",12.9582,13.1002,12.9227,13.0647,53100.0],["2017-09-19",13.0292,13.1357,12.9937,12.9937,22600.0],["2017-09-20",12.9582,13.1357,12.9582,13.0292,45700.0],["2017-09-21",12.9682,13.1002,12.8872,12.9582,49700.0],["2017-09-22",13.0647,13.2422,12.9937,13.2067,94300.0],["2017-09-25",13.2067,13.331,12.9689,13.3132,50900.0],["2017-09-26",13.3487,13.3487,13.1357,13.1712,47300.0],["2017-09-27",13.0647,13.2479,13.0647,13.1357,43300.0],["2017-09-28",13.2777,13.2777,12.9582,13.0647,40700.0],["2017-09-29",12.9937,13.2422,12.8517,13.2422,67100.0],["2017-10-02",13.1712,13.3842,13.1357,13.3132,248900.0],["2017-10-03",13.4197,13.4197,13.2422,13.3842,54300.0],["2017-10-04",13.4197,13.4552,13.3487,13.4197,74600.0],["2017-10-05",13.4197,13.4907,13.3487,13.4552,75100.0],["2017-10-06",13.4197,13.4907,13.2422,13.3132,97300.0],["2017-10-09",13.3132,13.3842,13.1357,13.2777,32000.0],["2017-10-10",13.3842,13.3842,13.1627,13.2067,26100.0],["2017-10-11",13.1357,13.1748,13.0292,13.0647,56300.0],["2017-10-12",13.0292,13.0292,12.8517,12.9582,29900.0],["2017-10-13",13.1712,13.2067,12.9618,13.0647,37000.0],["2017-10-16",13.2067,13.3132,12.9937,13.2422,53300.0],["2017-10-17",13.2422,13.2777,12.9582,13.2777,69600.0],["2017-10-18",13.2067,13.2508,12.9582,12.9937,38100.0],["2017-10-19",13.0647,13.0647,12.8872,12.9582,42100.0],["2017-10-20",12.9937,13.2422,12.9689,13.1712,63600.0],["2017-10-23",13.1712,13.3132,12.9937,13.2422,52100.0],["2017-10-24",13.2422,13.3132,13.1712,13.2777,103000.0],["2017-10-25",13.3132,13.3132,12.9582,13.1854,146000.0],["2017-10-26",13.2067,13.3132,13.0292,13.1712,141300.0],["2017-10-27",13.1712,13.2422,13.1002,13.2067,22800.0],["2017-10-30",13.2067,13.2067,12.9582,13.1712,32600.0],["2017-10-31",13.1002,13.1357,12.9937,13.0292,25900.0],["2017-11-01",13.0647,13.1712,12.9234,13.1357,52800.0],["2017-11-02",13.0647,13.3487,13.0207,13.2067,158600.0],["2017-11-03",13.4907,13.4907,13.1712,13.3132,75700.0],["2017-11-06",13.2422,13.4552,13.2387,13.3487,68100.0],["2017-11-07",13.3132,13.4907,13.1712,13.3487,61100.0],["2017-11-08",13.4552,13.4552,13.2777,13.3842,46800.0],["2017-11-09",13.4552,13.4552,13.2422,13.4552,36000.0],["2017-11-10",13.4197,13.4907,13.2422,13.3487,81100.0],["2017-11-13",13.4907,13.5262,13.2067,13.5262,259500.0],["2017-11-14",13.5618,13.5618,13.2777,13.4552,65100.0],["2017-11-15",13.2777,13.4907,13.2777,13.3487,70300.0],["2017-11-16",13.356,13.6463,13.2834,13.4286,117500.0],["2017-11-17",13.5738,13.5738,13.356,13.4649,49800.0],["2017-11-20",13.3923,13.6463,13.3923,13.6101,59100.0],["2017-11-21",13.5738,13.7189,13.5738,13.6826,60500.0],["2017-11-22",13.6101,13.7189,13.5738,13.7189,46600.0],["2017-11-24",13.7552,13.7552,13.5447,13.5447,4400.0],["2017-11-27",13.5012,13.7189,13.4286,13.6463,54700.0],["2017-11-28",13.6826,13.7189,13.4649,13.6826,46800.0],["2017-11-29",13.7189,13.7915,13.4286,13.5012,49400.0],["2017-11-30",13.6463,13.7008,13.2834,13.3923,361600.0],["2017-12-01",13.4649,13.5375,13.1019,13.2471,119500.0],["2017-12-04",13.2471,13.4649,13.0657,13.3923,146400.0],["2017-12-05",13.4649,13.5193,13.2471,13.3197,61900.0],["2017-12-06",13.3923,13.4286,13.1745,13.3923,132600.0],["2017-12-07",13.2834,13.7189,13.2834,13.5738,121600.0],["2017-12-08",13.5738,13.6463,13.2834,13.4286,223700.0],["2017-12-11",13.356,13.5375,13.356,13.4286,25100.0],["2017-12-12",13.356,13.8641,13.356,13.6463,568600.0],["2017-12-13",13.6826,13.9004,13.6463,13.7552,114800.0],["2017-12-14",13.7552,13.8641,13.7552,13.8206,89700.0],["2017-12-15",13.8641,13.8837,13.7189,13.7552,94000.0],["2017-12-18",13.8641,13.8641,13.4649,13.6826,140900.0],["2017-12-19",13.6463,13.8641,13.5556,13.6826,121200.0],["2017-12-20",13.7552,13.9367,13.6463,13.8278,95800.0],["2017-12-21",13.7915,13.9367,13.7189,13.7552,31600.0],["2017-12-22",13.7189,13.9004,13.7189,13.8278,37500.0],["2017-12-26",13.7915,13.9004,13.7915,13.8641,35700.0],["2017-12-27",13.8641,14.0093,13.7371,14.0093,66000.0],["2017-12-28",14.0819,14.4448,13.8039,14.2996,121900.0],["2017-12-29",14.227,14.5174,14.227,14.5174,80100.0],["2018-01-02",14.5174,14.6989,14.2996,14.6626,173600.0],["2018-01-03",14.7352,14.7352,14.4782,14.6263,124000.0],["2018-01-04",14.6626,14.6626,14.4811,14.5174,104200.0],["2018-01-05",14.5174,14.6263,14.5174,14.59,78200.0],["2018-01-08",14.59,15.0981,14.5646,15.0255,139400.0],["2018-01-09",15.0981,15.6062,15.0618,15.5336,386000.0],["2018-01-10",15.7151,16.2413,15.5343,16.1506,500500.0],["2018-01-11",16.1506,17.2757,16.1324,16.6587,354100.0],["2018-01-12",16.5498,16.8765,16.4409,16.6587,192400.0],["2018-01-16",16.6587,16.9222,16.6224,16.8765,170400.0],["2018-01-17",16.8765,16.9476,16.695,16.8765,136700.0],["2018-01-18",16.8039,16.8039,16.5135,16.695,168600.0],["2018-01-19",16.6587,16.8402,16.5861,16.8402,86900.0],["2018-01-22",17.0216,17.929,16.8881,17.5661,279600.0],["2018-01-23",17.6386,18.1104,17.5856,18.1104,106400.0],["2018-01-24",18.2556,18.318,17.9362,18.2193,80900.0],["2018-01-25",18.2919,18.2919,17.3483,17.7838,157000.0],["2018-01-26",17.7838,18.0379,17.6016,17.929,59000.0],["2018-01-29",17.9653,18.0742,17.6749,17.7838,55300.0],["2018-01-30",17.7838,17.9834,17.2459,17.5298,86200.0],["2018-01-31",17.6386,17.6386,16.695,16.949,122500.0],["2018-02-01",16.8402,17.3483,16.8402,17.1668,83800.0],["2018-02-02",17.0216,17.1305,16.7313,16.8039,70000.0],["2018-02-05",16.695,16.695,15.6425,15.6425,176200.0],["2018-02-06",15.207,16.1107,14.9892,15.9328,67700.0],["2018-02-07",15.8965,16.6224,15.8965,16.1506,88900.0],["2018-02-08",16.1869,16.3684,15.6788,15.824,84900.0],["2018-02-09",16.0054,16.0983,15.0981,15.6788,276300.0],["2018-02-12",15.7877,16.7313,15.7877,16.695,153300.0],["2018-02-13",16.8402,16.8765,16.2958,16.7313,95200.0],["2018-02-14",16.9854,16.9854,16.3684,16.4772,74600.0],["2018-02-15",16.8039,18.8363,16.8039,17.7475,352800.0],["2018-02-16",17.3483,17.6023,16.8402,17.4572,184800.0],["2018-02-20",17.3846,17.3846,16.9853,17.2031,95800.0],["2018-02-21",17.2031,17.5733,17.0942,17.4209,115500.0],["2018-02-22",17.4935,17.4935,17.1668,17.4935,100800.0],["2018-02-23",17.4935,17.7887,17.4566,17.678,70700.0],["2018-02-26",17.8994,18.2685,17.7149,18.1947,80400.0],["2018-02-27",18.084,18.2685,17.7887,17.9732,58300.0],["2018-02-28",18.1209,18.7298,18.0101,18.0101,264200.0],["2018-03-01",18.4161,18.8221,18.0101,18.2685,127500.0],["2018-03-02",18.0839,18.453,17.7518,18.1578,128800.0],["2018-03-05",18.047,19.0435,18.047,18.6375,81100.0],["2018-03-06",17.9732,18.047,16.6077,16.8661,654300.0],["2018-03-07",16.8661,17.0875,16.3125,16.4601,931600.0],["2018-03-08",16.1833,16.3863,15.9434,16.2387,7448600.0],["2018-03-09",16.2387,16.4232,16.1279,16.1648,1573400.0],["2018-03-12",16.2756,16.4232,16.2017,16.2387,754600.0],["2018-03-13",16.1279,16.2756,15.9803,16.1279,954700.0],["2018-03-14",16.0172,16.2017,15.9434,16.1648,936100.0],["2018-03-15",16.1279,16.1648,15.4636,15.7589,743100.0],["2018-03-16",15.6482,15.7958,15.5005,15.7589,552000.0],["2018-03-19",15.7958,15.7958,15.3529,15.4267,421500.0],["2018-03-20",15.5005,15.6112,15.316,15.6112,334800.0],["2018-03-21",15.4636,15.9803,15.4636,15.5374,432300.0],["2018-03-22",15.6851,16.3125,15.6851,16.091,1596100.0],["2018-03-23",15.9803,16.2386,15.9065,16.0541,486600.0],["2018-03-26",15.9434,16.294,15.9434,16.0541,1372800.0],["2018-03-27",16.091,16.091,15.6112,15.722,767500.0],["2018-03-28",15.6112,15.7404,15.1315,15.5005,655700.0],["2018-03-29",15.5743,15.9434,15.1315,15.7958,626400.0],["2018-04-02",15.7958,15.9434,15.4267,15.6482,601000.0],["2018-04-03",15.6482,16.091,15.6482,16.0172,283500.0],["2018-04-04",15.7589,16.3125,15.7589,16.2387,403600.0],["2018-04-05",16.2387,16.2387,15.6851,15.9065,305700.0],["2018-04-06",15.7958,16.1279,15.4267,15.4267,376100.0],["2018-04-09",16.091,16.2386,15.6112,15.722,432800.0],["2018-04-10",15.8327,16.3125,15.722,16.2756,286900.0],["2018-04-11",16.1648,16.3125,15.7958,15.8327,203300.0],["2018-04-12",15.9434,16.091,15.6113,15.7958,264900.0],["2018-04-13",16.3095,16.3466,15.7535,15.8277,218200.0],["2018-04-16",16.0501,16.3095,15.8655,16.0871,312200.0],["2018-04-17",16.1242,16.5319,16.0871,16.4949,442900.0],["2018-04-18",16.4578,16.8285,16.4207,16.4949,601100.0],["2018-04-19",16.3837,16.7543,16.2725,16.7173,367500.0],["2018-04-20",16.7173,16.7543,16.5319,16.6802,218000.0],["2018-04-23",16.7543,16.7543,16.4578,16.4949,241900.0],["2018-04-24",16.6431,16.6431,16.0501,16.1983,301700.0],["2018-04-25",16.3095,16.4578,16.1613,16.3095,301900.0],["2018-04-26",16.2725,16.5319,16.2169,16.4207,207500.0],["2018-04-27",16.4949,16.569,16.0501,16.1983,234400.0],["2018-04-30",16.2725,16.4578,16.1242,16.3095,170600.0],["2018-05-01",16.6061,16.7543,16.3466,16.6061,391100.0],["2018-05-02",16.6802,16.9026,16.4904,16.6802,498400.0],["2018-05-03",16.7914,16.8655,16.2725,16.4578,351800.0],["2018-05-04",16.3837,16.4207,15.9759,16.1242,244000.0],["2018-05-07",16.1242,16.569,16.1242,16.5319,190200.0],["2018-05-08",16.6061,16.6061,16.1983,16.2354,149200.0],["2018-05-09",16.2354,16.4207,16.2354,16.4207,164900.0],["2018-05-10",16.3095,16.4578,16.3095,16.3466,184400.0],["2018-05-11",16.4578,16.4578,16.2725,16.3095,197800.0],["2018-05-14",16.4578,16.7914,16.3837,16.7173,456700.0],["2018-05-15",16.7543,16.7543,16.3466,16.4207,112300.0],["2018-05-16",16.5319,16.5319,16.1798,16.2354,223800.0],["2018-05-17",16.2354,16.5319,16.1983,16.3837,208500.0],["2018-05-18",16.4578,16.4578,16.0871,16.1242,159200.0],["2018-05-21",16.0501,16.1613,15.9389,16.0501,203800.0],["2018-05-22",15.9759,16.2725,15.9759,16.013,251600.0],["2018-05-23",16.013,16.0871,15.6423,15.9389,277200.0],["2018-05-24",15.8647,16.1057,15.6423,15.9759,265400.0],["2018-05-25",15.8277,16.1242,15.7165,15.8647,153000.0],["2018-05-29",15.8647,15.9759,15.6423,15.7906,205700.0],["2018-05-30",15.7165,16.1983,15.7165,15.9759,177600.0],["2018-05-31",15.9759,16.4949,15.9018,16.4207,368100.0],["2018-06-01",16.3837,16.6617,16.1983,16.2725,179700.0],["2018-06-04",16.2725,16.4763,16.1613,16.3095,117900.0],["2018-06-05",16.3837,16.3837,15.9018,16.1983,192000.0],["2018-06-06",16.0871,16.2354,16.013,16.013,189500.0],["2018-06-07",15.9389,16.3837,15.9389,16.2354,216100.0],["2018-06-08",16.1983,16.3095,15.9759,16.0871,161700.0],["2018-06-11",16.013,16.3095,15.9018,16.0501,388800.0],["2018-06-12",16.0871,16.3837,15.6609,15.7535,1003200.0],["2018-06-13",15.7165,15.9759,15.457,15.4941,284400.0],["2018-06-14",15.6293,15.742,15.5166,15.6669,346500.0],["2018-06-15",15.5917,15.8021,15.479,15.5542,340400.0],["2018-06-18",15.4415,15.5166,15.3287,15.4039,191800.0],["2018-06-19",15.3287,15.5917,15.216,15.5166,384000.0],["2018-06-20",15.5542,15.7044,15.31,15.3287,179400.0],["2018-06-21",15.4415,15.5917,15.2513,15.5542,258500.0],["2018-06-22",15.479,15.8547,15.479,15.7796,309600.0],["2018-06-25",15.7796,15.8359,15.5542,15.6669,302000.0],["2018-06-26",15.6669,15.8171,15.479,15.5917,303200.0],["2018-06-27",15.6293,15.8923,15.4415,15.5542,144100.0],["2018-06-28",15.8172,16.1553,15.6669,15.742,386700.0],["2018-06-29",15.8923,15.9674,15.5542,15.5542,322800.0],["2018-07-02",15.6669,15.9299,15.5542,15.7796,286300.0],["2018-07-03",15.8547,16.1929,15.8119,15.8547,324700.0],["2018-07-05",16.005,16.3431,15.8172,15.9299,399700.0],["2018-07-06",15.8547,16.1929,15.7796,15.8923,375300.0],["2018-07-09",15.9674,16.4183,15.9299,16.1177,542500.0],["2018-07-10",16.1553,16.268,15.8923,15.8923,746700.0],["2018-07-11",15.6293,15.9299,15.5166,15.6293,1938900.0],["2018-07-12",15.7044,15.8923,15.6669,15.7796,893700.0],["2018-07-13",15.7044,16.268,15.7044,16.1177,657800.0],["2018-07-16",16.1553,16.3807,15.8923,16.2304,515600.0],["2018-07-17",16.268,16.3619,15.8547,15.9299,1041000.0],["2018-07-18",15.9299,16.1929,15.8547,16.0426,683500.0],["2018-07-19",16.0426,16.2304,15.8172,15.8923,742100.0],["2018-07-20",15.8547,16.5686,15.8172,16.1929,463200.0],["2018-07-23",16.0802,16.3056,16.0802,16.1553,382800.0],["2018-07-24",16.1929,16.2868,15.8547,15.8547,359900.0],["2018-07-25",15.8923,16.0426,15.8172,15.8547,205500.0],["2018-07-26",15.8172,15.8172,15.479,15.6669,445300.0],["2018-07-27",15.5917,15.8172,15.5166,15.7044,828900.0],["2018-07-30",15.742,15.8172,15.5917,15.742,296500.0],["2018-07-31",15.742,16.4559,15.6293,16.0426,738600.0],["2018-08-01",15.9674,16.268,15.7044,15.7044,336400.0],["2018-08-02",16.1929,16.268,15.3663,15.9674,1204500.0],["2018-08-03",15.6669,15.8607,15.5542,15.742,708100.0],["2018-08-06",15.7044,16.005,15.5917,15.8172,465800.0],["2018-08-07",15.7796,16.0043,15.7796,15.8172,708100.0],["2018-08-08",15.7796,15.8923,15.7044,15.7796,194200.0],["2018-08-09",15.742,15.8547,15.7044,15.7796,186500.0],["2018-08-10",15.742,15.8923,15.6857,15.8547,271300.0],["2018-08-13",15.8547,16.1177,15.8547,16.0426,307500.0],["2018-08-14",16.005,16.4934,15.9674,16.4183,463600.0],["2018-08-15",16.3056,16.3431,15.7044,15.742,726400.0],["2018-08-16",15.8923,16.0426,15.5917,15.6293,726000.0],["2018-08-17",15.742,15.8172,15.5542,15.6293,637700.0],["2018-08-20",15.6293,15.8923,15.5917,15.742,473400.0],["2018-08-21",16.3056,16.4183,15.7796,15.8172,515600.0],["2018-08-22",15.7796,16.0802,15.7796,16.0802,329300.0],["2018-08-23",16.005,16.1177,15.9299,16.005,164300.0],["2018-08-24",16.005,16.0801,15.7796,15.7796,241200.0],["2018-08-27",15.8923,16.005,15.7796,15.9674,631300.0],["2018-08-28",15.9674,16.3056,15.8923,16.1929,593900.0],["2018-08-29",16.2304,16.5686,16.1741,16.3807,771700.0],["2018-08-30",16.3807,16.4934,16.1553,16.268,653700.0],["2018-08-31",16.268,16.3807,15.9299,16.005,212700.0],["2018-09-04",16.005,16.1553,15.8923,15.9674,452400.0],["2018-09-05",16.005,16.0801,15.8172,15.8923,320000.0],["2018-09-06",15.8923,15.9299,15.6293,15.7796,408800.0],["2018-09-07",15.742,15.9299,15.6669,15.8172,349900.0],["2018-09-10",15.8923,15.8923,15.5917,15.8547,1117900.0],["2018-09-11",15.7796,15.9299,15.7044,15.8172,477800.0],["2018-09-12",15.7796,16.0426,15.7044,15.8172,455900.0],["2018-09-13",15.9542,16.4492,15.9542,16.1065,918800.0],["2018-09-14",16.1827,16.5254,15.9923,16.4112,486200.0],["2018-09-17",16.3731,16.5825,16.2588,16.4492,760200.0],["2018-09-18",16.4873,17.0204,16.4492,16.9823,1030800.0],["2018-09-19",17.0585,17.6677,17.0585,17.5154,1397200.0],["2018-09-20",17.6677,17.8962,17.4392,17.4773,665000.0],["2018-09-21",17.4773,17.8962,17.4773,17.7439,341300.0],["2018-09-24",17.7438,17.7438,17.2488,17.5535,565400.0],["2018-09-25",17.5154,17.7438,17.4773,17.5154,557700.0],["2018-09-26",17.5915,17.6677,17.4392,17.5915,430200.0],["2018-09-27",17.5535,17.8962,17.5535,17.7439,1127000.0],["2018-09-28",17.7819,18.0865,17.5915,17.6677,1020100.0],["2018-10-01",17.6677,17.871,17.2793,17.3098,1075100.0],["2018-10-02",17.2641,17.3479,16.9442,17.0204,855600.0],["2018-10-03",17.0128,17.2793,16.9595,17.0889,792300.0],["2018-10-04",16.9823,17.2793,16.6244,16.731,594500.0],["2018-10-05",16.7462,16.8605,16.335,16.533,336300.0],["2018-10-08",16.4492,16.5254,16.2589,16.4873,272900.0],["2018-10-09",16.5254,16.6701,16.434,16.6472,418300.0],["2018-10-10",16.533,16.8072,15.8857,15.939,1075100.0],["2018-10-11",15.9999,16.0837,15.6344,15.7562,891900.0],["2018-10-12",15.9923,16.0799,15.6192,15.7791,535600.0],["2018-10-15",15.6953,15.8857,15.6344,15.7258,414400.0],["2018-10-16",15.7105,15.9542,15.642,15.8629,413300.0],["2018-10-17",15.8629,16.0532,15.6801,15.9542,211600.0],["2018-10-18",15.9923,15.9923,15.6115,15.8248,736100.0],["2018-10-19",15.8781,16.0723,15.4745,15.543,260200.0],["2018-10-22",15.4592,15.642,15.2765,15.3069,407700.0],["2018-10-23",15.1546,15.3069,14.732,15.1089,567700.0],["2018-10-24",15.1318,15.2232,14.7358,14.7586,493000.0],["2018-10-25",14.85,15.0556,14.5682,14.9642,678300.0],["2018-10-26",14.8119,15.0861,14.6977,14.8576,489700.0],["2018-10-29",14.9033,15.0632,14.3322,14.4768,276100.0],["2018-10-30",14.5225,14.8424,14.5149,14.7815,462500.0],["2018-10-31",15.048,15.1013,14.7853,14.9338,569800.0],["2018-11-01",14.9109,16.0989,14.4692,15.6649,1263900.0],["2018-11-02",15.7639,16.2208,15.6344,16.0152,670700.0],["2018-11-05",16.1065,16.3883,15.9542,16.1065,255000.0],["2018-11-06",16.1294,16.5635,16.0669,16.4645,437200.0],["2018-11-07",16.5939,16.8376,16.3122,16.5482,587600.0],["2018-11-08",16.6015,17.0889,16.2588,16.6396,605600.0],["2018-11-09",16.6396,16.9747,16.4873,16.8528,439200.0],["2018-11-12",16.7919,17.0052,16.4949,16.5482,379900.0],["2018-11-13",16.5482,17.0912,16.4645,16.9595,774400.0],["2018-11-14",17.1042,17.5002,16.7462,16.8605,1396900.0],["2018-11-15",16.5939,17.0813,16.5635,16.7538,675100.0],["2018-11-16",16.7767,17.344,16.7158,17.0509,781400.0],["2018-11-19",17.0585,17.2108,16.6853,16.9062,461100.0],["2018-11-20",16.6929,16.6929,16.3655,16.5254,798300.0],["2018-11-21",16.6015,17.028,16.4721,16.9442,671600.0],["2018-11-23",16.8224,17.028,16.7995,16.8452,238600.0],["2018-11-26",17.0585,17.4088,16.8148,17.3935,394000.0],["2018-11-27",17.4392,17.4849,17.0585,17.1955,613200.0],["2018-11-28",17.1955,17.5611,16.8528,17.523,529100.0],["2018-11-29",17.3707,17.5535,17.1575,17.3479,729800.0],["2018-11-30",17.2336,17.3418,17.0318,17.0889,1355200.0],["2018-12-03",17.3707,17.5915,17.1194,17.5535,535600.0],["2018-12-04",17.4469,17.523,16.5863,16.8072,669800.0],["2018-12-06",16.4721,16.9442,16.3655,16.9138,681100.0],["2018-12-07",16.9214,17.2412,16.3122,16.3426,637300.0],["2018-12-10",16.4568,16.9823,16.4188,16.5406,1646400.0],["2018-12-11",16.7919,16.9214,16.3617,16.5635,1066800.0],["2018-12-12",16.7538,16.9975,16.5178,16.7538,1297900.0],["2018-12-13",16.8985,17.0813,16.7234,16.8833,1011700.0],["2018-12-14",16.8293,17.0299,16.6519,16.7059,903800.0],["2018-12-17",16.6751,16.7985,16.0349,16.2277,1997400.0],["2018-12-18",16.328,16.3781,15.657,15.7804,2058100.0],["2018-12-19",15.7033,15.9115,14.716,14.7931,2213800.0],["2018-12-20",14.7006,14.77,13.374,13.5282,2582000.0],["2018-12-21",13.482,13.5977,13.0886,13.1735,2781300.0],["2018-12-24",12.8727,13.212,12.7338,13.0115,406300.0],["2018-12-26",12.9729,13.3046,12.4832,13.2891,943000.0],["2018-12-27",13.2043,13.7211,13.0886,13.6902,852900.0],["2018-12-28",13.6516,14.1298,13.6516,13.8445,602100.0],["2018-12-31",13.9293,14.1761,13.2969,13.7134,616400.0],["2019-01-02",13.4665,13.6864,13.2737,13.4974,614200.0],["2019-01-03",13.428,13.428,13.0423,13.1889,537800.0],["2019-01-04",13.8368,14.0604,13.6902,13.9139,845800.0],["2019-01-07",13.9524,14.4692,13.8445,14.2687,628400.0],["2019-01-08",14.5232,14.8317,14.4384,14.6157,612100.0],["2019-01-09",14.6157,14.8163,14.3227,14.4846,517200.0],["2019-01-10",14.3381,14.5772,14.2147,14.5309,628700.0],["2019-01-11",14.3921,14.9165,14.2687,14.8857,645200.0],["2019-01-14",14.7623,15.2328,14.6543,15.1556,687500.0],["2019-01-15",15.1711,15.5104,15.0631,15.3562,456000.0],["2019-01-16",15.4642,15.9578,15.1171,15.2791,615400.0],["2019-01-17",15.0862,15.3408,14.9011,15.2713,348100.0],["2019-01-18",15.3099,15.7264,15.3022,15.4642,343600.0],["2019-01-22",15.387,15.6493,15.1595,15.5876,585100.0],["2019-01-23",15.6416,15.9038,15.5721,15.8729,489600.0],["2019-01-24",15.8729,16.0966,15.7033,15.9269,514500.0],["2019-01-25",16.1043,16.3357,15.9732,16.1737,1238600.0],["2019-01-28",16.0889,16.2817,15.9192,16.2354,499500.0],["2019-01-29",16.274,16.274,16.0658,16.0812,306800.0],["2019-01-30",16.1892,16.1892,15.8344,16.0272,287700.0],["2019-01-31",15.9963,16.328,15.8884,16.0889,723500.0],["2019-02-01",16.22,16.3126,15.9809,16.0426,503500.0],["2019-02-04",16.0812,16.7291,15.8884,16.7059,657800.0],["2019-02-05",16.7908,17.161,16.5517,16.9682,1180000.0],["2019-02-06",16.891,17.269,16.8139,17.1378,503900.0],["2019-02-07",17.107,17.3229,16.4283,16.6519,682700.0],["2019-02-08",16.5054,16.7599,16.4283,16.6674,351100.0],["2019-02-11",16.6442,16.6982,16.3049,16.4128,520200.0],["2019-02-12",16.4514,16.7908,16.4205,16.6828,367300.0],["2019-02-13",16.837,17.5775,16.5902,16.7753,383000.0],["2019-02-14",16.9759,17.7317,16.7291,17.2767,961800.0],["2019-02-15",17.5389,17.9477,17.2458,17.9168,1089100.0],["2019-02-19",17.8937,18.2948,17.7394,18.2408,704600.0],["2019-02-20",18.2948,18.2948,17.7934,18.0479,621800.0],["2019-02-21",17.9785,18.0634,17.8706,17.9862,379300.0],["2019-02-22",18.1019,18.3719,17.9708,18.3487,770800.0],["2019-02-25",18.4722,18.8501,18.0865,18.3642,771400.0],["2019-02-26",18.2253,18.4413,18.0711,18.2253,495900.0],["2019-02-27",18.2331,18.3487,17.9477,18.2022,479100.0],["2019-02-28",18.2793,18.3642,18.0479,18.2176,525100.0],["2019-03-01",18.3025,18.3603,17.7857,18.0479,436700.0],["2019-03-04",18.1174,18.1791,17.4919,17.8474,999600.0],["2019-03-05",17.8243,17.8243,17.4618,17.6392,778200.0],["2019-03-06",17.6777,17.7094,17.4001,17.5158,302800.0],["2019-03-07",17.5466,17.5466,17.107,17.3152,648400.0],["2019-03-08",17.1841,17.6777,17.0993,17.6237,717900.0],["2019-03-11",17.7047,18.4259,17.6237,18.2408,1470600.0],["2019-03-12",18.3333,18.5416,18.2253,18.287,928300.0],["2019-03-13",18.3256,18.7136,18.287,18.6418,1730700.0],["2019-03-14",18.7278,18.8451,18.5637,18.6497,1192200.0],["2019-03-15",18.634,18.888,18.509,18.6809,3455300.0],["2019-03-18",18.7278,18.8685,18.5871,18.6887,775000.0],["2019-03-19",18.6106,18.7239,18.2823,18.6027,1052400.0],["2019-03-20",18.5715,18.8294,18.5011,18.5559,743700.0],["2019-03-21",18.5324,18.6067,18.1807,18.5715,476800.0],["2019-03-22",18.5011,18.5246,17.6101,18.0712,655900.0],["2019-03-25",18.0243,18.2901,17.868,18.0947,450500.0],["2019-03-26",18.2901,18.3096,18.0165,18.2745,363000.0],["2019-03-27",18.2666,18.3511,18.0009,18.0869,362800.0],["2019-03-28",18.1338,18.3448,18.0947,18.2041,276600.0],["2019-03-29",18.2901,18.294,18.0322,18.1416,325300.0],["2019-04-01",18.2823,18.6106,18.1025,18.4699,326900.0],["2019-04-02",18.5793,18.7122,18.4308,18.5246,239400.0],["2019-04-03",18.7122,18.7747,18.4425,18.4699,438800.0],["2019-04-04",18.423,18.6418,18.423,18.4699,283000.0],["2019-04-05",18.5011,18.6106,18.3057,18.5324,492800.0],["2019-04-08",18.509,18.6887,18.4621,18.6027,402300.0],["2019-04-09",18.5402,18.6653,18.3604,18.4621,503600.0],["2019-04-10",18.5402,18.5949,18.4308,18.5011,430700.0],["2019-04-11",18.5559,18.6184,18.1416,18.4699,582300.0],["2019-04-12",18.6184,18.6692,18.337,18.5715,349600.0],["2019-04-15",18.6027,18.7591,18.423,18.6184,424100.0],["2019-04-16",18.6965,18.8943,18.6153,18.6575,414400.0],["2019-04-17",18.6887,18.8216,18.4777,18.6497,415500.0],["2019-04-18",18.7513,19.2828,18.6653,19.1264,689500.0],["2019-04-22",19.103,19.103,18.7356,18.8607,399600.0],["2019-04-23",18.9232,19.1233,18.8216,18.9076,371900.0],["2019-04-24",18.9467,19.0522,18.7982,18.9857,306700.0],["2019-04-25",18.9388,19.1577,18.806,18.9936,289300.0],["2019-04-26",18.9779,19.103,18.8607,18.8998,316800.0],["2019-04-29",18.931,19.2515,18.931,19.0874,288700.0],["2019-04-30",19.1264,19.2359,18.806,19.1108,555400.0],["2019-05-01",19.0717,19.4469,18.931,19.3062,618900.0],["2019-05-02",19.3062,19.3062,18.9154,19.1343,483000.0],["2019-05-03",19.189,19.6189,18.8841,19.5407,758800.0],["2019-05-06",19.228,19.9002,19.189,19.7048,607600.0],["2019-05-07",19.4938,19.7752,19.3531,19.7048,597000.0],["2019-05-08",19.7205,19.783,19.5016,19.7127,808900.0],["2019-05-09",19.6658,19.9198,19.4391,19.8768,926500.0],["2019-05-10",19.7908,20.2832,19.7478,20.166,832200.0],["2019-05-13",19.8768,19.9784,19.6579,19.7908,1197200.0],["2019-05-14",19.8768,20.0175,19.7048,19.8924,910800.0],["2019-05-15",19.783,20.2051,19.572,20.1816,721400.0],["2019-05-16",20.1973,20.6428,20.1426,20.3223,1150700.0],["2019-05-17",20.1895,20.463,20.0722,20.2598,980800.0],["2019-05-20",20.2833,20.4396,20.2285,20.3067,828800.0],["2019-05-21",20.4005,20.6272,20.1816,20.5334,1100200.0],["2019-05-22",20.4943,20.76,20.3223,20.5724,636700.0],["2019-05-23",20.4239,20.6897,20.2676,20.5568,732800.0],["2019-05-24",20.6741,20.76,20.3614,20.7522,1218500.0],["2019-05-28",20.7835,20.9398,20.6311,20.8538,1059800.0],["2019-05-29",20.7913,20.8616,20.4474,20.6741,953200.0],["2019-05-30",20.7053,20.8929,20.5646,20.6897,767700.0],["2019-05-31",20.3223,20.549,20.0527,20.08,1253800.0],["2019-06-03",20.0566,20.4865,20.0566,20.4787,1309500.0],["2019-06-04",20.5568,20.6936,20.2832,20.5881,1973900.0],["2019-06-05",20.6819,20.7991,20.2911,20.7757,699700.0],["2019-06-06",20.4943,20.5881,19.7517,20.1035,2330900.0],["2019-06-07",20.2442,20.635,20.08,20.166,1150000.0],["2019-06-10",20.2442,20.3653,19.9628,20.2832,976100.0],["2019-06-11",20.463,20.463,20.1191,20.2364,1035200.0],["2019-06-12",20.2676,20.3536,20.0722,20.2051,821100.0],["2019-06-13",20.4188,21.226,20.3871,21.1627,1058200.0],["2019-06-14",21.139,21.5149,21.139,21.3922,675400.0],["2019-06-17",21.5268,22.0412,21.5268,21.7325,1180900.0],["2019-06-18",21.875,22.0412,21.5743,21.598,1609800.0],["2019-06-19",21.6534,22.1441,21.6494,22.1203,1485400.0],["2019-06-20",22.1995,22.6189,21.7009,21.8275,1409100.0],["2019-06-21",21.7959,21.8038,21.5347,21.6297,1202900.0],["2019-06-24",21.6217,21.8433,21.3843,21.4081,1089300.0],["2019-06-25",21.3685,21.4001,20.3555,20.4267,1763100.0],["2019-06-26",20.4821,20.6008,20.1813,20.5533,1814500.0],["2019-06-27",20.5771,20.767,20.5296,20.6404,1034400.0],["2019-06-28",20.7749,20.9846,20.4346,20.7116,10105700.0],["2019-07-01",20.8224,21.2419,20.8145,21.226,1793300.0],["2019-07-02",21.2973,21.3447,21.1073,21.3289,915000.0],["2019-07-03",21.3685,21.5901,21.2181,21.5901,496500.0],["2019-07-05",21.4951,21.6455,21.2498,21.4634,398800.0],["2019-07-08",21.321,21.416,21.2102,21.4001,587300.0],["2019-07-09",21.3685,21.7405,21.3052,21.7246,753800.0],["2019-07-10",21.7721,22.1916,21.6692,22.1441,833800.0],["2019-07-11",22.1599,22.2786,21.9858,22.1441,630100.0],["2019-07-12",22.1678,22.6348,22.0016,22.611,1079500.0],["2019-07-15",22.6506,22.6506,22.2707,22.3578,632500.0],["2019-07-16",22.3973,22.5556,22.2944,22.4052,418000.0],["2019-07-17",22.3578,22.4448,22.1599,22.2707,391200.0],["2019-07-18",22.2153,22.6585,22.1797,22.5002,376400.0],["2019-07-19",22.4765,22.5873,22.239,22.2628,429600.0],["2019-07-22",22.2865,22.3736,22.0491,22.3578,356500.0],["2019-07-23",22.3973,22.6189,22.3024,22.4844,319300.0],["2019-07-24",22.3815,23.0067,22.3633,22.983,458100.0],["2019-07-25",22.9276,23.0938,22.8801,23.0067,628700.0],["2019-07-26",22.9513,23.2679,22.8801,23.2125,432800.0],["2019-07-29",23.1729,23.2204,22.9276,23.0542,207100.0],["2019-07-30",22.9276,23.351,22.7218,23.3391,612200.0],["2019-07-31",22.983,23.3233,22.6506,23.1492,792500.0],["2019-08-01",23.2679,23.3708,22.4686,22.6822,748100.0],["2019-08-02",22.5477,22.7772,22.239,22.7297,951300.0],["2019-08-05",22.4844,22.4844,20.9965,21.1152,1121900.0],["2019-08-06",21.2023,21.8117,21.2023,21.8038,436000.0],["2019-08-07",21.503,21.9067,21.2339,21.8513,673300.0],["2019-08-08",22.0333,22.4606,21.9304,22.3261,423200.0],["2019-08-09",22.152,22.4132,22.0016,22.3182,365900.0],["2019-08-12",22.1203,22.1203,21.6771,21.8433,161300.0],["2019-08-13",21.9146,22.2865,21.8077,22.2074,395700.0],["2019-08-14",21.7563,22.0333,21.4793,21.5347,348700.0],["2019-08-15",21.6138,21.7721,21.2814,21.4476,316400.0],["2019-08-16",21.5347,22.516,21.503,22.4211,567000.0],["2019-08-19",22.793,23.2679,22.7851,23.0067,425300.0],["2019-08-20",22.9592,22.9592,22.516,22.706,390900.0],["2019-08-21",22.9276,23.0067,22.793,22.8801,348600.0],["2019-08-22",22.9909,23.1017,22.7297,22.8564,295000.0],["2019-08-23",22.706,22.9672,22.0333,22.1045,489000.0],["2019-08-26",22.3578,22.3578,21.6455,21.9146,593700.0],["2019-08-27",22.0887,22.2715,21.5901,22.0095,499900.0],["2019-08-28",21.8987,22.5714,21.8987,22.3973,550200.0],["2019-08-29",22.6981,23.2204,22.6704,23.1492,551600.0],["2019-08-30",23.355,23.4658,22.8168,23.0305,564200.0],["2019-09-03",22.9197,23.0067,22.2628,22.4527,459200.0],["2019-09-04",22.6743,23.26,22.6261,23.1888,349500.0],["2019-09-05",23.4262,24.1939,23.3391,23.6082,409300.0],["2019-09-06",23.6082,23.9644,23.4816,23.6715,316400.0],["2019-09-09",23.7902,24.1306,23.5607,23.7507,335700.0],["2019-09-10",23.7744,24.0198,22.9434,23.0542,573500.0],["2019-09-11",23.1808,23.6478,23.078,23.6082,278200.0],["2019-09-12",23.7982,24.3047,23.4104,24.0593,460800.0],["2019-09-13",24.2673,24.4033,24.0513,24.0753,301300.0],["2019-09-16",23.9314,24.3873,23.9314,24.3553,289600.0],["2019-09-17",24.3633,24.8152,24.1793,24.5552,270800.0],["2019-09-18",24.5072,24.7552,24.4073,24.6752,342200.0],["2019-09-19",23.5234,23.7074,23.2251,23.5234,3829900.0],["2019-09-20",23.5954,23.8674,23.4115,23.4834,1183000.0],["2019-09-23",23.4834,23.8274,23.457,23.7074,706900.0],["2019-09-24",23.8274,23.8274,22.6836,22.9235,1030700.0],["2019-09-25",22.9795,23.8674,22.8836,23.8354,2266100.0],["2019-09-26",23.8274,23.8674,23.5074,23.7954,503100.0],["2019-09-27",23.8754,24.0753,22.1877,22.1957,1138300.0],["2019-09-30",22.2357,22.3956,21.0679,21.4438,1458700.0],["2019-10-01",21.5318,21.8437,21.1239,21.1239,833600.0],["2019-10-02",20.8999,21.0199,20.628,20.9799,596500.0],["2019-10-03",20.9799,21.2439,20.612,21.1719,341400.0],["2019-10-04",21.1559,21.6518,20.74,21.1319,401000.0],["2019-10-07",21.0199,21.1031,20.716,20.844,402300.0],["2019-10-08",20.604,21.0599,20.54,20.74,817600.0],["2019-10-09",21.0279,21.0919,20.644,20.9559,425200.0],["2019-10-10",20.9159,21.1079,20.788,20.8519,458200.0],["2019-10-11",21.1639,21.6358,21.0919,21.3159,505500.0],["2019-10-14",21.1479,21.2519,20.8439,21.0439,291100.0],["2019-10-15",21.1639,21.4678,20.9399,21.3878,377200.0],["2019-10-16",21.2679,21.4758,20.9399,21.0999,364100.0],["2019-10-17",21.1399,21.8917,21.1159,21.7318,389400.0],["2019-10-18",21.6198,22.3957,21.5718,22.2757,468300.0],["2019-10-21",22.5076,22.9795,22.2917,22.6036,340200.0],["2019-10-22",22.6356,23.0435,22.3557,22.3637,342600.0],["2019-10-23",22.3317,23.1635,22.1717,23.0115,406500.0],["2019-10-24",23.1075,23.1579,22.4196,22.5476,316900.0],["2019-10-25",22.5396,22.7796,22.3077,22.5956,201700.0],["2019-10-28",22.7556,23.4834,22.6676,23.4354,1027300.0],["2019-10-29",23.4035,23.9074,23.3555,23.7314,622100.0],["2019-10-30",23.7714,23.8514,23.5154,23.7794,632500.0],["2019-10-31",23.3475,24.2033,22.7236,23.6514,642500.0],["2019-11-01",23.8914,25.2511,23.6674,25.0911,1105800.0],["2019-11-04",25.507,26.2669,25.3231,26.1789,882500.0],["2019-11-05",26.2829,26.3149,25.1311,25.4111,587500.0],["2019-11-06",25.4671,25.723,25.3551,25.595,361700.0],["2019-11-07",25.971,26.0429,25.579,25.715,449200.0],["2019-11-08",25.595,25.951,25.2671,25.2671,448000.0],["2019-11-11",25.0591,25.595,24.9703,25.483,421100.0],["2019-11-12",25.539,25.583,25.1871,25.2671,361200.0],["2019-11-13",25.0591,25.547,24.7712,25.507,471600.0],["2019-11-14",25.4271,25.595,25.2111,25.3631,310300.0],["2019-11-15",25.515,25.611,25.1311,25.2511,344400.0],["2019-11-18",25.2751,25.859,25.2271,25.859,644200.0],["2019-11-19",25.971,26.3389,25.787,26.2829,549000.0],["2019-11-20",26.1149,26.5708,25.811,26.5149,2342400.0],["2019-11-21",26.6268,26.6268,25.635,25.739,486600.0],["2019-11-22",25.771,26.043,25.4111,25.699,362500.0],["2019-11-25",25.715,26.4589,25.667,26.1949,504800.0],["2019-11-26",26.1869,26.6428,25.867,26.6188,474700.0],["2019-11-27",26.6348,26.6508,26.0029,26.4349,354800.0],["2019-11-29",26.3869,26.6668,26.2749,26.4669,122600.0],["2019-12-02",26.5308,26.5908,25.595,26.0269,494200.0],["2019-12-03",25.707,26.1469,25.3951,26.1309,385200.0],["2019-12-04",26.3389,26.3389,25.811,26.1149,298100.0],["2019-12-05",26.3069,26.5628,26.1549,26.5149,240400.0],["2019-12-06",26.8188,26.9868,26.2909,26.2909,534500.0],["2019-12-09",26.2189,26.6948,26.0749,26.3069,283200.0],["2019-12-10",26.4349,26.9228,26.3709,26.9148,255600.0],["2019-12-11",27.0107,27.0995,26.7908,26.8748,329400.0],["2019-12-12",26.9388,27.1467,26.5388,26.7708,354600.0],["2019-12-13",26.9868,27.3627,26.8348,27.3147,401800.0],["2019-12-16",27.5004,27.9445,27.0967,27.2017,531600.0],["2019-12-17",27.2339,27.4277,26.8464,27.2985,261300.0],["2019-12-18",27.3954,27.67,27.2905,27.4035,325500.0],["2019-12-19",27.8557,27.8799,27.1209,27.8072,325100.0],["2019-12-20",27.8799,27.9687,27.4923,27.7426,1269800.0],["2019-12-23",27.8234,28.0898,27.5246,28.0898,327100.0],["2019-12-24",28.0494,28.106,27.8153,28.0575,172300.0],["2019-12-26",28.1463,28.2351,27.8637,28.0898,212500.0],["2019-12-27",28.1382,28.328,28.0333,28.1221,258300.0],["2019-12-30",28.1705,28.8568,28.1705,28.8568,395700.0],["2019-12-31",28.8488,29.0991,28.4128,28.8165,463000.0],["2020-01-02",28.9295,28.9739,28.3482,28.6954,506500.0],["2020-01-03",28.3563,28.6227,28.3078,28.4531,401100.0],["2020-01-06",28.3401,28.9134,28.3401,28.7357,387000.0],["2020-01-07",28.5339,28.8326,28.5137,28.6146,349500.0],["2020-01-08",28.7842,29.2202,28.6146,29.1556,683400.0],["2020-01-09",29.3332,29.8742,29.204,29.4059,259800.0],["2020-01-10",29.1798,29.5674,29.0748,29.2363,290700.0],["2020-01-13",29.3655,29.4059,29.0668,29.3251,341900.0],["2020-01-14",29.2202,29.309,28.9376,29.0668,471100.0],["2020-01-15",29.0668,29.2775,28.6833,28.9214,502500.0],["2020-01-16",29.2444,29.745,28.9376,29.7369,558100.0],["2020-01-17",30.1487,30.7543,30.0236,30.1003,594800.0],["2020-01-21",29.9226,30.2779,29.7127,29.8096,336200.0],["2020-01-22",29.9792,30.4636,29.9792,30.3344,521300.0],["2020-01-23",30.3586,30.8188,30.1003,30.6009,481400.0],["2020-01-24",30.6977,30.6977,29.7934,29.9549,355500.0],["2020-01-27",29.2848,29.4866,28.986,29.0506,383900.0],["2020-01-28",29.3251,29.6723,29.2646,29.5028,339600.0],["2020-01-29",29.6077,30.2375,29.5028,29.8823,327600.0],["2020-01-30",29.5674,30.2375,29.0749,29.5109,575800.0],["2020-01-31",29.3494,29.5997,28.2917,29.1152,594100.0],["2020-02-03",30.5847,30.8915,29.6966,30.1245,959000.0],["2020-02-04",30.4717,31.0934,29.85,30.7704,700100.0],["2020-02-05",31.158,31.2952,30.7462,31.1095,407600.0],["2020-02-06",31.1983,31.6747,30.8673,31.4406,452500.0],["2020-02-07",31.2387,31.3574,30.7462,31.0449,404700.0],["2020-02-10",31.0207,31.7797,31.0126,31.6909,295300.0],["2020-02-11",31.8766,32.5952,31.8289,32.5063,433500.0],["2020-02-12",32.7001,32.8374,32.2399,32.8051,606000.0],["2020-02-13",32.8132,33.8144,32.7042,33.1846,708700.0],["2020-02-14",33.4429,33.7578,31.9492,32.3045,1100800.0],["2020-02-18",32.579,32.8753,32.2722,32.3772,1025700.0],["2020-02-19",32.5709,33.7175,32.474,33.2007,658000.0],["2020-02-20",33.1038,33.338,32.2722,32.6113,705600.0],["2020-02-21",32.5629,32.5871,31.6909,32.256,779700.0],["2020-02-24",31.3356,31.707,31.0449,31.489,800700.0],["2020-02-25",31.5617,31.6586,29.9307,30.068,949100.0],["2020-02-26",30.1164,30.6412,29.4705,29.7046,648500.0],["2020-02-27",29.0668,29.4301,28.2109,28.5904,884000.0],["2020-02-28",27.678,28.2594,26.475,27.9283,1334900.0],["2020-03-02",28.0494,29.5189,28.0171,29.4705,638200.0],["2020-03-03",29.4866,29.9792,28.114,28.6954,524800.0],["2020-03-04",29.2928,29.7854,28.1221,29.7611,743100.0],["2020-03-05",28.6469,29.2929,28.3724,28.76,1059500.0],["2020-03-06",27.6942,27.9203,26.5719,27.2501,2840900.0],["2020-03-09",25.7483,26.0632,24.7148,24.8359,1197400.0],["2020-03-10",25.9663,26.475,24.4403,26.4185,1051400.0],["2020-03-11",25.4899,25.9106,23.9882,24.4322,938600.0],["2020-03-12",22.6156,23.7459,21.3964,22.6075,1035200.0],["2020-03-13",23.8105,25.8856,23.3584,25.8694,1074300.0],["2020-03-16",21.9857,23.8254,21.7977,22.4109,1444600.0],["2020-03-17",22.926,25.2317,21.3889,24.8311,1382500.0],["2020-03-18",22.9587,23.6619,18.4782,21.9939,1737500.0],["2020-03-19",21.7895,23.2776,18.4455,20.931,1106500.0],["2020-03-20",20.792,21.209,18.0612,18.7316,2140400.0],["2020-03-23",17.3907,19.1977,16.5159,18.5681,1202800.0],["2020-03-24",20.0889,22.1411,19.7864,21.9857,816800.0],["2020-03-25",22.1247,24.7656,21.9408,23.76,1707800.0],["2020-03-26",23.9971,25.9594,23.6128,24.8883,2063900.0],["2020-03-27",23.9235,24.8507,23.6864,24.2914,974600.0],["2020-03-30",24.455,25.8613,23.7894,25.6487,1108200.0],["2020-03-31",25.7223,25.7223,24.3977,25.2889,1252200.0],["2020-04-01",23.9399,24.6757,23.7109,24.4713,991600.0],["2020-04-02",24.1361,24.8883,23.76,24.643,662600.0],["2020-04-03",24.504,25.0109,23.3021,23.5801,1329000.0],["2020-04-06",24.7248,25.616,24.2178,25.1826,1960600.0],["2020-04-07",26.1147,27.5782,25.3257,26.2537,1132400.0],["2020-04-08",26.5399,27.4393,26.1229,26.5072,1056100.0],["2020-04-09",27.194,28.8946,27.194,28.7393,1532800.0],["2020-04-13",28.6902,28.6902,26.8179,27.3084,831000.0],["2020-04-14",28.2078,28.3386,26.2701,26.4745,1126100.0],["2020-04-15",25.9675,25.9839,24.9905,25.1745,671000.0],["2020-04-16",25.2644,26.1311,24.8638,26.1065,611900.0],["2020-04-17",27.1122,27.4106,26.5072,27.1449,726300.0],["2020-04-20",26.4091,26.6257,25.6323,25.8122,620100.0],["2020-04-21",25.1745,25.3462,24.2505,24.4795,899100.0],["2020-04-22",24.9864,25.5342,24.5694,25.3625,693300.0],["2020-04-23",25.3789,26.6952,25.338,26.6216,874300.0],["2020-04-24",26.9078,27.6518,26.7443,27.5455,595500.0],["2020-04-27",27.799,28.6902,27.6845,28.6003,686900.0],["2020-04-28",29.4342,29.6468,28.3305,28.5594,797100.0],["2020-04-29",29.5242,30.2273,28.6412,28.6902,1749200.0],["2020-04-30",28.1588,28.3713,27.1776,27.4311,702100.0],["2020-05-01",26.7279,26.9814,25.6487,26.7116,975500.0],["2020-05-04",26.2701,27.0386,25.8367,26.1965,700500.0],["2020-05-05",26.6216,26.965,26.2292,26.5726,642900.0],["2020-05-06",26.6952,29.0581,26.0305,28.6166,1327000.0],["2020-05-07",28.2078,29.1644,27.6764,28.6248,2867100.0],["2020-05-08",29.3116,29.3116,28.0034,28.1097,1004900.0],["2020-05-11",27.8235,28.6657,27.4965,28.5103,790200.0],["2020-05-12",28.6166,28.6739,27.5864,27.7418,865800.0],["2020-05-13",28.2242,28.3223,27.1286,27.4638,874000.0],["2020-05-14",26.8342,27.1776,26.1065,27.0141,1050900.0],["2020-05-15",26.7279,27.7745,26.6462,27.4965,709900.0],["2020-05-18",28.4286,28.7556,28.0525,28.3468,642000.0],["2020-05-19",28.3141,29.05,27.9544,27.9625,479000.0],["2020-05-20",28.5349,28.7229,28.0361,28.5921,483500.0],["2020-05-21",28.7311,28.8864,28.1015,28.5512,1020100.0],["2020-05-22",28.682,28.7229,28.2078,28.6657,575100.0],["2020-05-26",29.4588,30.7097,29.1399,29.982,1194700.0],["2020-05-27",30.8405,31.0204,29.283,30.3663,828500.0],["2020-05-28",30.7833,30.7833,29.5978,29.7204,616600.0],["2020-05-29",30.1374,31.0695,29.7531,30.8733,1917700.0],["2020-06-01",31.0041,31.0858,30.2764,30.6116,1431400.0],["2020-06-02",30.9795,31.3393,30.6525,31.1512,1461900.0],["2020-06-03",31.5764,32.1978,31.3311,31.8871,1634900.0],["2020-06-04",31.7236,32.3204,31.3883,32.2959,1656900.0],["2020-06-05",33.2198,33.3097,32.2632,32.4267,2343900.0],["2020-06-08",32.7374,33.1299,32.3531,33.1135,1300700.0],["2020-06-09",32.4513,32.7129,31.8789,32.3777,1297600.0],["2020-06-10",32.2959,32.4431,31.0776,31.6827,1908400.0],["2020-06-11",30.6525,31.4292,30.2764,30.5217,1319300.0],["2020-06-12",31.4211,31.4497,30.211,31.2984,1140900.0],["2020-06-15",30.3895,31.6868,30.2078,31.505,1965700.0],["2020-06-16",32.4882,32.8683,31.7528,32.3808,680100.0],["2020-06-17",32.703,32.8931,31.9594,32.2321,916600.0],["2020-06-18",31.9346,32.6782,31.7776,32.4717,862800.0],["2020-06-19",32.9509,32.9592,31.6991,32.2403,1848600.0],["2020-06-22",32.1742,33.2566,31.7776,33.1409,2435100.0],["2020-06-23",33.7772,33.7896,31.8437,32.0834,2617400.0],["2020-06-24",31.7446,31.7446,30.8027,31.4967,1130300.0],["2020-06-25",31.3728,32.2734,31.224,32.199,1354700.0],["2020-06-26",31.9098,32.1908,31.1662,32.009,8104300.0],["2020-06-29",32.2486,32.3808,30.9266,31.2075,1535900.0],["2020-06-30",31.2984,32.9674,31.1993,32.8022,1185600.0],["2020-07-01",32.7196,33.0501,32.2651,32.6617,499000.0],["2020-07-02",33.0996,33.2153,32.2734,32.5213,1003200.0],["2020-07-06",33.0253,33.2153,32.356,32.5213,1142800.0],["2020-07-07",32.199,32.4469,31.2984,31.3149,749500.0],["2020-07-08",31.4885,32.0999,31.3645,32.042,636500.0],["2020-07-09",32.0751,32.2486,31.3976,32.0338,680700.0],["2020-07-10",32.1825,32.6865,31.7281,32.5626,451000.0],["2020-07-13",32.8022,33.1244,32.2321,32.2651,925600.0],["2020-07-14",32.1825,32.8931,31.9594,32.827,490500.0],["2020-07-15",33.2649,33.5375,33.0087,33.3806,644300.0],["2020-07-16",33.2401,33.5541,33.0583,33.3227,383400.0],["2020-07-17",33.331,33.5871,32.9236,33.5376,569000.0],["2020-07-20",33.6532,34.2399,33.2442,33.7441,1156100.0],["2020-07-21",33.835,34.0333,33.4714,33.8515,437100.0],["2020-07-22",33.6698,33.9837,33.488,33.6945,448300.0],["2020-07-23",33.7111,34.1407,33.1244,33.4549,417600.0],["2020-07-24",33.2484,33.3145,31.505,32.2569,1009900.0],["2020-07-27",32.3064,32.8683,32.1412,32.6287,323000.0],["2020-07-28",32.5543,32.9013,32.356,32.6535,343600.0],["2020-07-29",32.7444,33.5376,32.6452,33.4301,430300.0],["2020-07-30",32.9922,33.2318,32.3477,32.9096,542600.0],["2020-07-31",33.0087,33.0914,32.4386,33.0005,297700.0],["2020-08-03",32.9509,33.835,32.9509,33.6615,642400.0],["2020-08-04",33.4632,33.6367,32.7609,33.3888,394400.0],["2020-08-05",33.4715,33.6037,32.0834,33.5128,774600.0],["2020-08-06",33.6532,34.03,33.017,33.2732,370000.0],["2020-08-07",33.2566,33.9176,32.9509,33.7193,560100.0],["2020-08-10",33.6698,35.0331,33.5871,34.7604,963200.0],["2020-08-11",34.8596,34.8596,33.2153,33.3558,860400.0],["2020-08-12",33.7854,34.0829,32.9592,33.0749,558500.0],["2020-08-13",33.0583,33.5252,33.0335,33.174,653700.0],["2020-08-14",33.1244,33.3558,32.9179,33.0583,460200.0],["2020-08-17",33.4962,33.5954,33.1368,33.364,524600.0],["2020-08-18",33.2897,33.5045,32.8187,32.86,293100.0],["2020-08-19",32.9096,33.2831,32.8642,33.0418,450400.0],["2020-08-20",32.703,33.0996,32.0999,32.9179,464600.0],["2020-08-21",32.9261,33.0335,32.451,32.8435,306400.0],["2020-08-24",33.331,33.331,32.2156,32.5708,428700.0],["2020-08-25",32.8187,33.0005,32.2156,32.4469,516100.0],["2020-08-26",32.4552,33.2401,32.1329,33.1657,611200.0],["2020-08-27",33.1327,33.9755,32.9757,33.6945,628100.0],["2020-08-28",33.678,33.7276,33.0996,33.3062,328600.0],["2020-08-31",33.488,33.6945,33.1492,33.4219,384800.0],["2020-09-01",33.5045,33.5293,33.2327,33.4384,382800.0],["2020-09-02",33.488,33.8763,33.0914,33.8433,378400.0],["2020-09-03",33.7111,33.7111,32.0999,32.5626,873600.0],["2020-09-04",32.9757,33.3393,32.2651,32.7113,668000.0],["2020-09-08",32.199,32.4138,31.6041,31.7942,711300.0],["2020-09-09",31.9925,32.5791,31.8768,32.5213,578700.0],["2020-09-10",32.4965,33.2979,32.3808,32.5461,922400.0],["2020-09-11",32.827,33.2385,32.4056,32.9013,654100.0],["2020-09-14",33.2814,33.835,33.1823,33.4384,904800.0],["2020-09-15",33.5552,33.8765,33.3466,33.5219,647900.0],["2020-09-16",33.5719,34.3063,33.5302,33.7805,998400.0],["2020-09-17",33.1714,33.5719,32.7708,32.9377,867500.0],["2020-09-18",33.1296,33.4259,32.8626,33.2381,1917000.0],["2020-09-21",32.8125,32.921,32.1282,32.4871,759400.0],["2020-09-22",32.4537,33.0212,32.2284,32.9711,625500.0],["2020-09-23",33.0712,33.6554,32.8042,32.8125,799200.0],["2020-09-24",32.6456,32.8709,32.2451,32.3452,1108600.0],["2020-09-25",32.2868,33.2715,32.0281,33.2381,400900.0],["2020-09-28",33.6554,34.0893,33.4468,33.8056,767200.0],["2020-09-29",33.8807,33.9391,33.3132,33.5469,1424400.0],["2020-09-30",33.5552,34.1144,33.4968,33.7305,649200.0],["2020-10-01",34.106,34.1644,33.3675,33.8223,723500.0],["2020-10-02",33.3383,34.4315,33.2131,34.2145,398600.0],["2020-10-05",34.5149,35.3411,34.3981,35.2576,435200.0],["2020-10-06",35.3494,35.6415,34.832,35.1158,570900.0],["2020-10-07",35.5497,35.5497,34.9238,35.0991,487300.0],["2020-10-08",35.4579,36.0838,35.1909,35.8585,609900.0],["2020-10-09",36.1338,36.2924,35.8167,36.0087,501500.0],["2020-10-12",36.3258,36.4676,35.8167,36.1088,609000.0],["2020-10-13",36.0671,37.1102,35.8251,36.8014,682900.0],["2020-10-14",36.8014,37.1937,36.3842,36.6012,520500.0],["2020-10-15",36.3007,37.081,36.0921,36.8599,455700.0],["2020-10-16",36.96,37.4524,36.9016,37.2771,410000.0],["2020-10-19",37.4857,37.9197,37.0017,37.0518,928100.0],["2020-10-20",37.2437,37.5275,36.9266,37.0685,330100.0],["2020-10-21",37.3606,37.5525,36.4927,36.5761,324200.0],["2020-10-22",36.718,37.3355,36.1255,37.0351,359100.0],["2020-10-23",37.1853,37.5525,36.9266,37.4106,306700.0],["2020-10-26",36.9099,37.177,35.9169,36.209,340100.0],["2020-10-27",36.4927,36.693,35.8084,35.8418,430500.0],["2020-10-28",35.1658,35.5622,33.8473,35.0991,489900.0],["2020-10-29",35.2576,35.4637,34.4565,35.1742,478000.0],["2020-10-30",35.0323,35.3928,34.5316,35.2993,359000.0],["2020-11-02",35.6498,36.0421,35.0156,35.1324,557300.0],["2020-11-03",35.4829,36.0671,34.7152,34.7235,903700.0],["2020-11-04",34.9655,36.3341,34.9655,36.2173,734700.0],["2020-11-05",36.5928,37.6526,36.5219,37.1519,441200.0],["2020-11-06",37.3939,37.5692,36.5594,37.2938,467100.0],["2020-11-09",38.6624,38.6791,36.9016,36.9683,637700.0],["2020-11-10",36.9099,37.5275,36.0337,37.1937,532700.0],["2020-11-11",37.7611,37.8028,37.0601,37.2187,354800.0],["2020-11-12",36.96,37.2854,36.3592,36.5177,366700.0],["2020-11-13",36.5761,37.0852,36.3842,36.9266,365700.0],["2020-11-16",37.3605,37.5024,36.8598,37.202,306600.0],["2020-11-17",36.9016,37.5608,36.9016,37.5274,306800.0],["2020-11-18",37.8529,37.8529,37.3188,37.3689,628400.0],["2020-11-19",37.2855,37.7361,37.1937,37.5608,481900.0],["2020-11-20",37.3856,37.661,37.1937,37.5191,322200.0],["2020-11-23",37.8279,38.0365,37.3355,37.3439,467100.0],["2020-11-24",37.8028,37.8028,36.9767,37.2688,653600.0],["2020-11-25",37.3272,37.6026,36.8515,37.5859,551000.0],["2020-11-27",37.7444,38.0699,37.444,37.711,224800.0],["2020-11-30",37.6693,37.8028,37.1436,37.5942,626400.0],["2020-12-01",37.8863,38.2952,37.4941,38.2785,780000.0],["2020-12-02",38.2535,38.3536,37.5525,38.2785,564600.0],["2020-12-03",38.3453,39.0295,38.3369,38.7875,657500.0],["2020-12-04",38.8042,39.3216,38.8042,39.2131,352000.0],["2020-12-07",39.2966,39.7389,39.1047,39.6471,414700.0],["2020-12-08",39.5553,40.3314,39.3383,40.298,323500.0],["2020-12-09",40.4148,40.7486,39.9892,40.3647,478900.0],["2020-12-10",40.2896,40.4816,39.8807,40.4399,343900.0],["2020-12-11",40.3481,40.807,40.2145,40.565,361000.0],["2020-12-14",40.999,40.999,40.2896,40.4649,525200.0],["2020-12-15",40.5734,41.1158,40.5066,41.0908,642300.0],["2020-12-16",41.3348,41.4778,40.9225,41.2338,544400.0],["2020-12-17",41.3348,41.7049,41.116,41.36,570800.0],["2020-12-18",41.4946,41.8985,41.4273,41.5619,2682500.0],["2020-12-21",41.1328,41.8311,40.6785,41.6545,597200.0],["2020-12-22",41.5956,41.8059,41.3432,41.4105,496700.0],["2020-12-23",41.5451,41.9489,41.2674,41.3347,424600.0],["2020-12-24",41.3011,41.4441,41.0487,41.2759,222300.0],["2020-12-28",41.6713,41.7638,40.729,40.8384,595700.0],["2020-12-29",40.9814,41.1413,40.1064,40.1653,543800.0],["2020-12-30",40.2831,40.628,39.9802,40.1232,346000.0],["2020-12-31",39.9634,40.098,39.467,39.5848,1438400.0],["2021-01-04",39.7951,39.8708,38.8865,39.2735,576800.0],["2021-01-05",39.223,39.6521,38.7519,38.8276,879500.0],["2021-01-06",39.122,39.7783,38.5079,39.223,728800.0],["2021-01-07",39.7699,40.3024,39.467,39.8792,557900.0],["2021-01-08",40.2999,40.5944,39.7867,39.9718,549100.0],["2021-01-11",39.7867,40.0223,39.2903,39.324,571200.0],["2021-01-12",39.3408,39.5343,38.8612,39.1473,461000.0],["2021-01-13",39.3156,39.3156,38.7014,38.9201,372100.0],["2021-01-14",39.1136,39.4418,38.4826,38.5163,524400.0],["2021-01-15",38.2386,38.4321,37.5403,37.9778,683400.0],["2021-01-19",38.1461,38.6172,37.9526,38.4237,884300.0],["2021-01-20",38.6088,39.1894,38.4322,39.0547,701300.0],["2021-01-21",39.1893,39.3744,38.2975,38.4995,460000.0],["2021-01-22",38.2807,38.5668,38.062,38.0956,372700.0],["2021-01-25",38.0956,38.4406,37.7338,38.0115,299800.0],["2021-01-26",38.1461,38.9622,37.9778,38.6677,395300.0],["2021-01-27",38.1545,39.0253,37.3805,37.473,561000.0],["2021-01-28",37.6918,39.0127,37.5403,38.8192,411300.0],["2021-01-29",38.6257,38.7813,37.6918,37.9947,378000.0],["2021-02-01",38.3817,39.3913,38.0115,39.0547,377200.0],["2021-02-02",39.4586,41.217,39.4586,40.9477,462800.0],["2021-02-03",40.8047,41.2843,40.0391,40.1737,758400.0],["2021-02-04",40.1737,41.5198,39.9802,41.015,543100.0],["2021-02-05",41.1076,41.3516,40.872,40.9477,532900.0],["2021-02-08",41.2254,41.5619,41.0992,41.3179,559900.0],["2021-02-09",41.1917,42.0667,40.9646,41.5283,997400.0],["2021-02-10",41.8732,42.9754,41.6208,42.5968,1038400.0],["2021-02-11",41.2338,44.7085,39.753,42.5631,1131600.0],["2021-02-12",43.0511,43.7325,42.5379,43.2782,699200.0],["2021-02-16",43.6484,44.3888,43.4129,44.3467,667800.0],["2021-02-17",44.3467,44.8852,43.7662,44.6749,779100.0],["2021-02-18",44.3551,44.616,43.6148,43.7662,548200.0],["2021-02-19",43.8083,44.2037,43.1184,43.3203,687800.0],["2021-02-22",42.9333,43.0258,42.2855,42.3191,484000.0],["2021-02-23",42.134,42.8912,41.3095,42.6641,1001400.0],["2021-02-24",42.235,44.1364,42.1172,43.9092,444400.0],["2021-02-25",43.8756,44.0186,42.908,43.4465,630200.0],["2021-02-26",43.7494,44.3383,43.5391,43.7326,723600.0],["2021-03-01",44.5066,45.0534,44.1027,44.1616,717800.0],["2021-03-02",44.1112,44.6286,43.6316,43.7494,809400.0],["2021-03-03",43.7325,44.0607,43.0595,43.2193,734800.0],["2021-03-04",43.1773,43.354,41.5787,42.4201,656000.0],["2021-03-05",42.7903,43.0847,40.1905,43.0427,937600.0],["2021-03-08",43.3287,44.658,43.1436,44.1616,806500.0],["2021-03-09",44.3299,45.92,44.0859,45.2385,593600.0],["2021-03-10",45.3648,45.9242,44.9273,45.1628,511700.0],["2021-03-11",45.3816,46.4669,45.1965,46.1051,688600.0],["2021-03-12",46.021,46.7277,45.8443,46.4753,443400.0],["2021-03-15",46.408,46.8203,45.7349,46.6015,546600.0],["2021-03-16",46.6185,46.89,46.016,46.3979,499500.0],["2021-03-17",46.4233,47.1531,46.1178,46.9918,950400.0],["2021-03-18",46.7118,47.484,46.1348,46.33,1088700.0],["2021-03-19",46.3385,47.2125,45.8039,45.9906,1364600.0],["2021-03-22",45.9481,47.0512,45.6427,46.6609,1264400.0],["2021-03-23",46.627,47.0427,45.8972,46.1688,1063400.0],["2021-03-24",46.313,46.9833,46.2112,46.4488,765700.0],["2021-03-25",46.3215,46.3894,45.5493,45.7954,661000.0],["2021-03-26",45.8039,46.0542,44.8366,45.736,594900.0],["2021-03-29",44.9638,45.1166,44.5226,44.8705,708000.0],["2021-03-30",44.7517,45.2014,44.6753,45.0826,357800.0],["2021-03-31",45.8633,48.6507,45.8463,47.5434,1433300.0],["2021-04-01",47.7895,48.9604,47.6707,48.9435,596300.0],["2021-04-05",49.6393,50.2035,49.4441,50.1738,590800.0],["2021-04-06",45.8972,46.9494,45.6087,46.5336,6072600.0],["2021-04-07",46.6694,47.781,46.5175,47.2209,2640400.0],["2021-04-08",47.7725,47.7725,46.4063,46.9579,1737900.0],["2021-04-09",47.1615,47.4755,46.0669,46.7797,779400.0],["2021-04-12",47.0936,47.2718,46.296,46.7627,741300.0],["2021-04-13",46.627,47.7979,46.5888,47.3991,764700.0],["2021-04-14",47.5349,47.8913,47.1615,47.7046,807700.0],["2021-04-15",48.0695,48.1204,47.2549,47.3991,885100.0],["2021-04-16",47.5688,47.8276,46.9155,47.4246,683500.0],["2021-04-19",47.4416,47.607,47.1361,47.5264,707600.0],["2021-04-20",47.3906,47.4246,45.9694,46.2197,981300.0],["2021-04-21",45.8378,46.9197,45.8378,46.7288,699300.0],["2021-04-22",46.8561,47.2464,46.2451,46.5506,967600.0],["2021-04-23",45.7615,47.1446,45.0572,46.9833,1774300.0],["2021-04-26",47.2634,47.8489,46.5591,46.6609,1037800.0],["2021-04-27",46.6524,47.484,46.5336,47.45,729600.0],["2021-04-28",47.5094,48.0525,47.2888,47.6282,1272600.0],["2021-04-29",47.6961,48.1399,45.6342,46.05,1751800.0],["2021-04-30",45.8209,46.1178,44.3444,44.565,2069100.0],["2021-05-03",44.7687,45.0487,43.9626,44.2171,1620200.0],["2021-05-04",44.0644,44.3614,43.4789,43.6825,2117200.0],["2021-05-05",43.7928,44.7941,43.7504,44.5565,1991000.0],["2021-05-06",44.5565,45.6511,44.1662,45.5748,2216900.0],["2021-05-07",45.5069,45.8124,45.2269,45.5323,1877100.0],["2021-05-10",45.4305,46.0415,45.1505,45.2269,2118500.0],["2021-05-11",44.5565,44.8875,43.9753,44.5141,1297600.0],["2021-05-12",44.3444,45.0063,43.0971,43.3092,457600.0],["2021-05-13",43.5892,44.0771,43.1055,43.3856,658600.0],["2021-05-14",43.8607,44.6753,43.7674,44.4717,442700.0],["2021-05-17",44.2171,44.5141,43.8268,44.0474,669500.0],["2021-05-18",44.1832,44.7093,43.7929,43.8353,627200.0],["2021-05-19",43.1819,43.6147,42.817,43.4365,585100.0],["2021-05-20",43.6571,44.268,43.3092,44.1323,698600.0],["2021-05-21",44.7262,46.7203,44.285,46.6694,1482400.0],["2021-05-24",46.9833,46.9918,45.5069,46.0415,1554300.0],["2021-05-25",46.2621,46.4997,46.0075,46.1942,1688600.0],["2021-05-26",46.0754,46.5845,46.0584,46.33,1459200.0],["2021-05-27",46.6694,46.7288,46.3554,46.6524,524400.0],["2021-05-28",46.5845,46.8476,46.2621,46.8221,650600.0],["2021-06-01",47.3737,47.4246,46.7203,46.9155,1738600.0],["2021-06-02",46.9324,47.3694,46.7627,47.153,621600.0],["2021-06-03",47.0427,47.8489,46.6779,47.6791,571100.0],["2021-06-04",47.9252,48.044,47.6876,48.0016,336400.0],["2021-06-07",48.2816,49.1132,48.027,48.8925,706800.0],["2021-06-08",50.1738,50.4284,49.6308,50.1654,837000.0],["2021-06-09",50.1569,50.5048,49.7411,49.8853,457700.0],["2021-06-10",49.8853,50.2078,49.3168,49.6647,346600.0],["2021-06-11",49.8938,50.3605,49.8938,50.3096,530000.0],["2021-06-14",50.386,50.4284,49.5586,49.758,364200.0],["2021-06-15",49.5185,50.0403,49.4758,49.6126,569200.0],["2021-06-16",49.6297,50.0959,49.2534,49.9548,827700.0],["2021-06-17",50.1772,50.8957,49.1079,49.6126,866800.0],["2021-06-18",49.2448,49.2748,48.475,48.9198,1186200.0],["2021-06-21",49.3646,49.9805,49.1507,49.7238,1201200.0],["2021-06-22",49.6126,50.5279,49.2619,50.3312,565100.0],["2021-06-23",50.468,50.7161,50.1772,50.6391,707900.0],["2021-06-24",50.9898,51.8538,50.8957,51.7939,936800.0],["2021-06-25",52.0505,53.71,51.6998,53.6415,3372300.0],["2021-06-28",53.71,54.5482,52.5723,54.4627,1045700.0],["2021-06-29",54.8134,55.0187,53.7527,53.958,857400.0],["2021-06-30",53.6843,54.4285,53.4961,54.3943,957300.0],["2021-07-01",54.4627,54.7877,53.9922,54.6594,542200.0],["2021-07-02",55.1727,55.5918,54.745,55.5918,474800.0],["2021-07-06",55.6004,55.9169,55.0273,55.6089,876500.0],["2021-07-07",55.7715,56.1564,55.1214,55.4464,497900.0],["2021-07-08",54.5568,54.8562,54.2403,54.7108,849100.0],["2021-07-09",55.1385,55.3609,54.8562,55.3181,390200.0],["2021-07-12",55.455,55.8228,55.2924,55.4806,408200.0],["2021-07-13",55.3437,55.549,54.6765,54.7022,318000.0],["2021-07-14",54.7535,54.8134,53.6501,54.2745,308500.0],["2021-07-15",54.1291,54.514,53.4961,53.8468,768300.0],["2021-07-16",54.0692,54.4199,53.0,53.1796,453300.0],["2021-07-19",52.5466,53.2224,52.0419,52.5723,535800.0],["2021-07-20",52.9144,54.2916,52.6749,54.0692,452600.0],["2021-07-21",54.3344,55.0444,54.0051,54.8647,371400.0],["2021-07-22",55.0101,55.703,54.4456,55.6859,332600.0],["2021-07-23",55.8998,56.9177,55.8998,56.892,428900.0],["2021-07-26",56.8835,57.4138,56.3274,57.294,450300.0],["2021-07-27",57.2855,57.8672,57.0887,57.7388,490500.0],["2021-07-28",57.8415,59.1588,57.8158,58.7568,598900.0],["2021-07-29",58.4916,60.8482,56.661,60.3136,818700.0],["2021-07-30",60.3221,61.4897,60.1339,61.2545,801200.0],["2021-08-02",61.5796,61.7934,60.4205,60.6386,666200.0],["2021-08-03",61.3229,62.281,60.1767,62.2553,494600.0],["2021-08-04",62.1185,62.7686,61.7934,62.1527,419800.0],["2021-08-05",62.5975,62.9909,61.7335,62.9738,722100.0],["2021-08-06",63.0679,63.2732,62.1954,63.1364,452500.0],["2021-08-09",63.2903,63.2903,62.0158,62.2981,346600.0],["2021-08-10",62.2467,62.8455,61.5967,61.6223,487800.0],["2021-08-11",62.0158,62.0158,60.613,60.7584,581400.0],["2021-08-12",60.5103,61.6052,59.8773,61.5111,819700.0],["2021-08-13",61.9816,63.8891,61.8105,63.718,906400.0],["2021-08-16",63.564,63.9575,63.0423,63.6325,1111000.0],["2021-08-17",63.2134,63.2134,61.5967,61.896,2096700.0],["2021-08-18",61.9046,62.0671,60.8952,61.3486,637200.0],["2021-08-19",60.4077,61.3058,60.0056,60.7413,778000.0],["2021-08-20",60.784,61.5881,60.4889,60.8696,974200.0],["2021-08-23",60.9637,62.1441,60.9637,62.0415,629900.0],["2021-08-24",61.9132,63.0594,61.9132,62.5205,786700.0],["2021-08-25",62.3922,63.085,62.3494,62.7942,624000.0],["2021-08-26",62.6659,64.026,62.5376,63.5983,396100.0],["2021-08-27",63.6496,64.8215,63.6496,64.2484,439200.0],["2021-08-30",64.351,65.617,64.1543,65.1209,528300.0],["2021-08-31",65.3946,66.2756,65.2064,66.019,733500.0],["2021-09-01",66.0276,66.9428,65.4459,66.4296,552400.0],["2021-09-02",66.5494,67.439,65.9078,67.4219,523200.0],["2021-09-03",67.4903,68.072,67.2722,67.8581,541200.0],["2021-09-07",68.1661,69.1925,67.8325,67.8325,937800.0],["2021-09-08",67.5245,68.7392,67.3962,68.4227,668400.0],["2021-09-09",68.2088,69.4235,68.2003,68.2174,629300.0],["2021-09-10",68.6707,68.8504,67.4432,67.516,398300.0],["2021-09-13",67.7041,68.3713,66.6777,67.3363,727700.0],["2021-09-14",67.7811,67.7811,66.4382,66.9086,551500.0],["2021-09-15",66.9689,68.5437,66.6333,68.3113,525900.0],["2021-09-16",68.3114,69.0256,67.3045,68.8277,405400.0],["2021-09-17",68.4146,68.8707,67.4163,67.7261,3588000.0],["2021-09-20",66.3407,66.6849,64.74,65.8415,602300.0],["2021-09-21",66.5644,66.9258,65.3984,65.7383,454600.0],["2021-09-22",66.2632,66.4697,65.5403,65.8673,626500.0],["2021-09-23",66.3837,66.9086,66.005,66.8398,874700.0],["2021-09-24",66.3579,66.9947,65.7038,66.5042,569800.0],["2021-09-27",66.3751,66.6178,65.024,65.024,344500.0],["2021-09-28",64.2409,64.4517,62.9501,62.9759,541300.0],["2021-09-29",63.5783,63.987,62.5886,63.4492,635600.0],["2021-09-30",63.8795,64.5163,63.475,63.5352,496000.0],["2021-10-01",64.0344,64.6282,62.3993,64.0516,594700.0],["2021-10-04",63.6643,64.5593,62.7616,63.0361,664000.0],["2021-10-05",63.5782,64.4474,62.8123,64.2753,693300.0],["2021-10-06",63.5955,65.8157,63.4664,65.1961,652000.0],["2021-10-07",65.7125,67.3561,65.6006,66.4612,606800.0],["2021-10-08",66.7365,67.4766,66.3493,66.8914,449400.0],["2021-10-11",66.9775,67.2787,65.3854,65.8243,328800.0],["2021-10-12",66.3665,66.6246,65.6264,65.9362,253000.0],["2021-10-13",66.1341,66.8226,65.6479,66.5558,373200.0],["2021-10-14",67.3389,67.838,66.2933,67.8122,469900.0],["2021-10-15",68.2511,68.4921,65.7555,66.0309,509200.0],["2021-10-18",66.2288,66.9517,65.7641,65.876,461200.0],["2021-10-19",66.2632,67.6745,66.0481,67.6057,643600.0],["2021-10-20",67.9413,68.9309,67.1238,68.5609,363800.0],["2021-10-21",68.6384,69.7227,68.3415,69.7227,487300.0],["2021-10-22",70.0325,70.3767,69.2063,70.282,509500.0],["2021-10-25",70.7467,72.2785,70.6736,71.9343,622300.0],["2021-10-26",72.2527,73.9222,72.1494,72.7174,1138300.0],["2021-10-27",70.9619,73.3155,70.4972,71.2717,526400.0],["2021-10-28",71.8138,74.3008,71.8138,74.2062,479300.0],["2021-10-29",74.0341,74.1718,72.6227,72.9239,639800.0],["2021-11-01",73.3284,73.4833,72.029,72.2785,618600.0],["2021-11-02",72.2355,73.0703,71.6417,72.9756,876300.0],["2021-11-03",72.6572,74.8034,72.5539,74.5332,636200.0],["2021-11-04",74.9118,75.1528,73.6038,74.275,531700.0],["2021-11-05",74.3181,74.7741,73.1993,73.7157,443600.0],["2021-11-08",73.8448,74.1029,73.0315,74.1029,533700.0],["2021-11-09",74.0083,75.8671,74.0083,75.2733,523600.0],["2021-11-10",74.9118,75.5056,74.3912,74.8258,758800.0],["2021-11-11",75.3163,75.5056,73.8964,74.0341,638400.0],["2021-11-12",74.2923,75.0754,73.7243,74.4644,397400.0],["2021-11-15",74.7569,74.8309,74.0255,74.4213,235300.0],["2021-11-16",74.2148,75.1528,74.0255,75.0495,329800.0],["2021-11-17",75.084,76.8911,74.1201,76.4523,984800.0],["2021-11-18",77.0202,77.5194,75.8069,76.4437,534100.0],["2021-11-19",76.5211,76.59,75.6563,75.9876,350300.0],["2021-11-22",76.6072,76.8051,75.1442,75.2991,522600.0],["2021-11-23",75.1614,75.5745,72.6228,73.6468,1587600.0],["2021-11-24",72.9498,73.4145,72.2958,72.5969,398600.0],["2021-11-26",71.3491,72.0634,69.8948,70.7123,509300.0],["2021-11-29",71.6589,72.0376,70.609,70.7639,545400.0],["2021-11-30",70.2347,71.134,69.4989,69.8431,740100.0],["2021-12-01",70.9963,72.7432,69.7485,69.7485,623100.0],["2021-12-02",69.5764,72.6486,69.5462,71.6159,576100.0],["2021-12-03",71.9687,72.8637,67.9843,68.7502,665600.0],["2021-12-06",69.1891,69.7227,67.2701,69.4387,698900.0],["2021-12-07",70.7037,71.5384,69.1633,69.3612,506600.0],["2021-12-08",69.1891,69.8001,68.0876,69.06,547200.0],["2021-12-09",68.647,69.4473,68.4146,68.8019,518200.0],["2021-12-10",69.6108,69.8259,67.1754,67.7176,454300.0],["2021-12-13",67.3475,67.4336,66.5214,66.8742,562800.0],["2021-12-14",65.9878,66.7451,65.4027,65.9792,1152500.0],["2021-12-15",66.3493,67.0291,65.1531,66.8828,718600.0],["2021-12-16",68.1469,68.6404,65.0473,65.2378,890700.0],["2021-12-17",64.5884,66.9867,64.4066,66.398,1345100.0],["2021-12-20",65.2205,65.3936,63.0603,63.7313,874400.0],["2021-12-21",64.4413,66.9434,63.7313,66.6144,746600.0],["2021-12-22",66.4326,68.5019,66.3287,68.398,469300.0],["2021-12-23",68.3807,70.9434,68.3114,70.4412,468100.0],["2021-12-27",71.4629,72.4499,71.0213,71.688,473400.0],["2021-12-28",71.8352,72.8135,70.9954,71.03,353100.0],["2021-12-29",71.3763,71.6967,69.8871,70.0603,310100.0],["2021-12-30",70.0863,71.4715,70.0863,70.1728,322700.0],["2021-12-31",70.3027,70.765,69.6187,70.3633,447200.0],["2022-01-03",70.1988,70.5365,68.0949,68.5625,361800.0],["2022-01-04",68.7962,70.017,67.1252,68.3893,567800.0],["2022-01-05",68.5192,68.9953,64.1036,64.1555,640300.0],["2022-01-06",64.069,64.5365,62.9867,64.017,1023100.0],["2022-01-07",64.1469,65.7659,63.9218,64.9348,688300.0],["2022-01-10",64.1642,64.9521,62.9261,64.6664,615600.0],["2022-01-11",65.0127,68.0257,64.7443,67.9564,618500.0],["2022-01-12",68.675,69.1512,67.4802,67.5755,517500.0],["2022-01-13",67.8958,68.3287,66.0118,66.2941,591800.0],["2022-01-14",65.1772,66.8568,64.7876,66.7703,752700.0],["2022-01-18",66.0516,66.1555,65.056,65.6794,770200.0],["2022-01-19",65.9478,66.004,64.6491,64.7703,765800.0],["2022-01-20",65.1079,65.9521,64.043,64.1729,671100.0],["2022-01-21",63.4543,64.1556,62.2508,62.9867,702800.0],["2022-01-24",61.411,63.1859,59.9218,62.8915,1402400.0],["2022-01-25",62.6664,63.5062,61.5322,62.3287,731200.0],["2022-01-26",63.3157,64.2508,61.7746,62.1815,517000.0],["2022-01-27",63.1339,65.056,62.4066,63.1685,901300.0],["2022-01-28",62.8049,64.2767,62.0084,64.2075,832000.0],["2022-01-31",64.4932,69.0386,64.2681,69.0213,804900.0],["2022-02-01",69.1599,69.4629,67.1859,67.1945,994800.0],["2022-02-02",67.5755,70.043,66.6577,69.8785,1910700.0],["2022-02-03",68.043,69.4283,67.4802,67.7659,1058600.0],["2022-02-04",67.4975,69.2984,66.7097,68.7356,707000.0],["2022-02-07",68.4932,69.4283,67.3417,68.3114,529900.0],["2022-02-08",68.0603,68.5105,67.2378,67.9131,763000.0],["2022-02-09",68.7789,70.4326,68.7789,70.3633,1003800.0],["2022-02-10",69.0213,71.8352,68.1295,69.662,1265700.0],["2022-02-11",71.1079,72.4932,69.03,69.1772,1285500.0],["2022-02-14",69.359,70.8222,67.6361,68.0863,1199300.0],["2022-02-15",69.6014,71.1858,68.8308,69.9737,1043100.0],["2022-02-16",69.3071,71.6967,69.3071,71.3503,812000.0],["2022-02-17",70.7443,71.4715,67.9391,68.4066,775600.0],["2022-02-18",68.346,68.8482,66.4586,66.6231,511500.0],["2022-02-22",65.74,66.4456,65.1079,65.385,662200.0],["2022-02-23",66.1122,66.7876,63.4889,63.5408,463100.0],["2022-02-24",61.7227,65.7486,60.9175,65.3936,1149600.0],["2022-02-25",65.7053,69.2031,65.7053,69.0213,794200.0],["2022-02-28",68.2248,70.701,68.2248,70.2075,1080500.0],["2022-03-01",69.7919,70.7356,68.2854,68.5538,989400.0],["2022-03-02",69.8179,71.6447,68.6231,71.1772,809700.0],["2022-03-03",70.2594,70.2594,65.8915,67.03,1388100.0],["2022-03-04",66.5019,66.9001,64.1815,64.6404,806400.0],["2022-03-07",64.1902,64.6923,58.7183,58.8136,1164700.0],["2022-03-08",58.7616,59.437,56.8049,57.4629,1361700.0],["2022-03-09",59.5149,62.3287,59.3937,61.4196,554100.0],["2022-03-10",59.9824,62.0776,59.9131,61.7919,735500.0],["2022-03-11",62.8309,63.2984,61.2465,61.688,632100.0],["2022-03-14",61.688,62.5192,60.043,60.5712,719000.0],["2022-03-15",61.3244,62.4196,60.6274,61.6967,516900.0],["2022-03-16",62.666,66.1067,62.666,65.8971,1427300.0],["2022-03-17",65.2858,67.9144,65.2509,67.2944,1197900.0],["2022-03-18",66.8403,70.639,66.8403,70.3857,1403800.0],["2022-03-21",70.1238,70.9097,67.9755,68.4908,1118900.0],["2022-03-22",69.0234,71.3114,68.5431,70.115,1217400.0],["2022-03-23",69.7046,70.3246,68.4907,68.7003,390900.0],["2022-03-24",69.0496,69.4653,67.9668,69.1108,547500.0],["2022-03-25",69.1894,69.984,68.0104,69.0671,678500.0],["2022-03-28",69.1457,69.9404,68.2288,69.5387,383300.0],["2022-03-29",70.5255,72.9008,70.5167,72.2284,678100.0],["2022-03-30",71.7044,72.6999,70.901,71.3376,815300.0],["2022-03-31",71.6083,72.3637,70.8748,70.9359,716500.0],["2022-04-01",71.8092,72.8484,71.2241,72.5165,471600.0],["2022-04-04",72.8134,74.6473,72.8134,73.6867,771100.0],["2022-04-05",73.4247,73.9574,69.8007,71.0669,1113300.0],["2022-04-06",70.2897,70.4993,67.8664,69.3815,719100.0],["2022-04-07",68.6654,70.2286,68.0803,69.8618,641900.0],["2022-04-08",69.5823,71.2197,69.495,70.1849,666500.0],["2022-04-11",69.2418,69.3291,67.1896,67.2856,1032100.0],["2022-04-12",67.9755,69.1894,65.9233,66.3687,721100.0],["2022-04-13",66.718,68.8139,66.718,68.6829,588200.0],["2022-04-14",68.8313,69.5212,67.4865,67.5039,546700.0],["2022-04-18",66.8839,67.4778,66.194,66.9538,587500.0],["2022-04-19",66.8141,70.4993,66.7398,70.0452,676400.0],["2022-04-20",69.6697,72.0013,69.6697,71.6171,668100.0],["2022-04-21",71.8267,72.8484,67.4603,67.7747,879900.0],["2022-04-22",67.4341,67.8009,65.2771,66.0369,961100.0],["2022-04-25",65.2422,67.0603,63.9279,66.8402,785600.0],["2022-04-26",66.063,66.063,62.4564,62.6049,1274200.0],["2022-04-27",62.6486,63.6528,61.3386,61.3736,800000.0],["2022-04-28",61.7491,62.5045,58.8498,62.0023,1096800.0],["2022-04-29",61.4696,61.9325,57.7058,57.8281,1170400.0],["2022-05-02",57.8281,59.8977,57.2867,59.0507,1360300.0],["2022-05-03",58.9633,60.8059,58.0988,60.5178,879800.0],["2022-05-04",60.5964,63.0782,59.0681,62.8756,926900.0],["2022-05-05",61.7403,62.535,59.3913,60.4392,862100.0],["2022-05-06",60.0113,60.1204,57.994,59.2865,858700.0],["2022-05-09",57.4176,59.1555,55.0074,55.2694,894900.0],["2022-05-10",56.623,57.4089,53.942,56.2824,979200.0],["2022-05-11",56.1689,57.6534,54.8852,55.0423,1477900.0],["2022-05-12",54.4311,56.4745,53.811,55.7584,1022400.0],["2022-05-13",56.8238,60.0375,56.8238,59.8454,928700.0],["2022-05-16",59.2603,60.0244,58.6752,58.7363,586400.0],["2022-05-17",60.4392,61.2339,58.745,60.9457,455000.0],["2022-05-18",59.4,60.5614,57.7233,58.3259,525700.0],["2022-05-19",58.1512,59.3825,57.4177,58.2298,516000.0],["2022-05-20",59.0681,59.4262,56.7976,58.2997,946800.0],["2022-05-23",59.1205,59.8628,58.1861,59.5484,806200.0],["2022-05-24",58.6053,59.2428,56.492,57.9853,440600.0],["2022-05-25",57.2343,59.6707,57.2343,59.1904,466100.0],["2022-05-26",59.1031,61.7229,59.1031,61.5308,659800.0],["2022-05-27",62.2556,63.6746,61.9849,63.4956,444600.0],["2022-05-31",63.0765,63.2686,61.3037,62.1508,887200.0],["2022-06-01",62.1508,63.0939,60.0462,60.9893,613400.0],["2022-06-02",61.129,63.5829,60.544,63.2249,773500.0],["2022-06-03",62.0198,64.4038,61.8495,64.0283,978500.0],["2022-06-06",64.7532,65.8797,63.8187,64.072,663500.0],["2022-06-07",63.4432,64.4606,62.9018,63.9061,591000.0],["2022-06-08",63.0939,64.382,62.8232,63.321,416500.0],["2022-06-09",62.8843,62.928,61.5395,61.5395,494000.0],["2022-06-10",59.9764,60.1947,57.3303,57.4177,1082100.0],["2022-06-13",54.8328,55.3131,51.034,51.427,2210900.0],["2022-06-14",51.5318,52.3876,50.7371,51.6017,1500900.0],["2022-06-15",52.3076,52.7311,50.7458,51.7605,1595500.0],["2022-06-16",50.2516,50.631,46.8986,47.3927,2570000.0],["2022-06-17",47.4721,49.1619,47.428,48.1074,2793300.0],["2022-06-21",49.1839,50.1898,48.7604,49.4839,1601300.0],["2022-06-22",48.5751,50.2428,48.5751,49.731,2098400.0],["2022-06-23",50.2781,51.0281,49.3163,50.8428,679800.0],["2022-06-24",51.6193,52.9252,51.2708,52.8811,1430200.0],["2022-06-27",53.2252,53.6797,51.8487,53.3135,542900.0],["2022-06-28",53.6841,54.6547,51.7958,51.9723,647700.0],["2022-06-29",52.0252,52.3958,50.2251,50.6752,970000.0],["2022-06-30",49.7134,50.8075,48.9307,50.1722,1041900.0],["2022-07-01",50.0663,51.8399,49.7928,51.6634,750000.0],["2022-07-05",50.4105,52.9694,49.8457,52.9694,814300.0],["2022-07-06",52.9429,53.6576,51.9855,52.3958,1214000.0],["2022-07-07",52.9252,54.337,52.7929,54.0017,903300.0],["2022-07-08",53.8253,54.4473,53.0046,53.6929,501900.0],["2022-07-11",53.0841,53.5429,52.4664,52.7223,984800.0],["2022-07-12",52.4223,54.5726,52.237,53.2429,592200.0],["2022-07-13",52.0605,52.9296,50.9928,52.2458,834300.0],["2022-07-14",51.134,52.1223,50.4281,51.7164,452700.0],["2022-07-15",52.6517,53.7017,51.9193,53.5517,409600.0],["2022-07-18",54.4606,54.8753,53.1017,53.4017,561300.0],["2022-07-19",54.2576,55.3341,54.0282,55.2988,694000.0],["2022-07-20",55.44,57.1342,55.1753,56.6754,566500.0],["2022-07-21",56.5518,58.043,55.2283,57.8401,670000.0],["2022-07-22",58.1489,59.0878,56.6577,57.4783,422200.0],["2022-07-25",57.5577,57.6019,56.4812,57.5577,765600.0],["2022-07-26",57.443,57.5224,56.0047,56.5606,700900.0],["2022-07-27",57.5577,58.4313,56.8209,58.2548,964700.0],["2022-07-28",58.4931,63.3815,58.0748,62.8962,1622900.0],["2022-07-29",63.1256,64.8109,63.0373,63.2226,1374300.0],["2022-08-01",62.9667,65.3845,62.6491,64.2109,871200.0],["2022-08-02",63.6021,64.7315,62.6226,64.0962,1126400.0],["2022-08-03",64.9344,65.4727,64.3344,64.9256,467200.0],["2022-08-04",65.0491,65.4639,64.2021,65.2433,621300.0],["2022-08-05",64.1138,65.7639,64.1138,64.705,356100.0],["2022-08-08",65.2433,66.0551,64.3441,64.705,487000.0],["2022-08-09",64.1226,64.6344,63.3108,63.6197,618100.0],["2022-08-10",64.908,66.6816,64.1668,65.861,664700.0],["2022-08-11",66.7345,67.0786,65.7992,66.1257,656900.0],["2022-08-12",66.5845,67.211,65.9448,66.2845,821200.0],["2022-08-15",66.1698,67.7933,66.1698,66.6021,907900.0],["2022-08-16",66.0109,67.0389,65.3139,66.6904,1608300.0],["2022-08-17",65.4197,67.5727,65.2565,67.4933,809100.0],["2022-08-18",67.8022,69.3111,67.8022,68.4199,1156600.0],["2022-08-19",67.0786,67.1934,65.7639,66.0727,923300.0],["2022-08-22",64.7933,65.3359,64.1359,65.155,815900.0],["2022-08-23",65.1903,66.9198,65.1903,66.6286,882900.0],["2022-08-24",66.5316,67.7934,66.0092,66.8316,806000.0],["2022-08-25",67.4845,68.9493,67.0963,68.9405,596200.0],["2022-08-26",68.9405,69.2581,66.1962,66.2404,877000.0],["2022-08-29",65.358,65.7286,64.5462,64.705,758100.0],["2022-08-30",65.3756,65.3977,63.8182,64.8815,1002300.0],["2022-08-31",65.861,66.9992,65.1198,65.4198,788200.0],["2022-09-01",64.6521,64.7006,63.6727,64.5197,1026200.0],["2022-09-02",65.4992,66.0065,63.805,64.1932,840000.0],["2022-09-06",64.1844,64.7227,62.2697,64.4844,875600.0],["2022-09-07",64.7138,66.5536,64.2109,66.3815,667500.0],["2022-09-08",65.6227,68.5434,65.5609,68.4551,734200.0],["2022-09-09",68.7022,69.8758,68.3757,69.4787,769900.0],["2022-09-12",69.9111,70.1493,68.4728,69.5493,900100.0],["2022-09-13",67.6169,68.2698,66.6021,67.158,756600.0],["2022-09-14",67.6257,67.9787,66.7433,67.7669,847300.0],["2022-09-15",67.8114,68.8654,67.2777,67.7847,976900.0],["2022-09-16",66.7085,66.8597,65.4365,66.406,2120100.0],["2022-09-19",65.4721,67.6246,65.4721,67.5623,801600.0],["2022-09-20",67.0198,67.1354,65.1163,65.57,718900.0],["2022-09-21",66.1926,66.4603,63.2396,63.3019,645700.0],["2022-09-22",63.2752,63.2752,59.7263,59.753,1698500.0],["2022-09-23",58.5611,58.6323,56.5243,58.0097,2289900.0],["2022-09-26",57.4849,59.2104,56.6043,56.6933,1668500.0],["2022-09-27",57.894,58.3477,56.5688,56.9957,1239000.0],["2022-09-28",57.4315,58.4989,56.4265,58.0186,1467500.0],["2022-09-29",56.7733,56.9245,54.781,55.5459,1456600.0],["2022-09-30",55.8394,56.6043,54.9233,55.1012,1419200.0],["2022-10-03",55.7416,57.2447,54.443,56.9423,1934900.0],["2022-10-04",58.3566,61.1761,58.232,61.0783,1003500.0],["2022-10-05",59.8597,61.0783,59.0592,60.6602,614600.0],["2022-10-06",60.4467,61.2437,59.2371,59.7886,1052000.0],["2022-10-07",58.8013,59.077,57.5872,57.983,703400.0],["2022-10-10",58.1609,58.1698,56.0084,56.72,679000.0],["2022-10-11",56.3019,56.8,53.7314,54.6653,1641300.0],["2022-10-12",54.6476,55.2302,53.6336,54.8521,1278000.0],["2022-10-13",53.3223,56.4087,52.1215,55.8928,984300.0],["2022-10-14",56.2397,57.0402,54.0516,54.3274,598000.0],["2022-10-17",55.9373,57.4671,55.9195,57.3159,788200.0],["2022-10-18",59.4328,60.6068,58.6589,59.5217,1436500.0],["2022-10-19",58.6857,59.246,57.8229,58.57,1999500.0],["2022-10-20",58.6056,61.2384,58.2231,59.0147,1936800.0],["2022-10-21",59.0325,60.9182,58.0719,60.8114,950600.0],["2022-10-24",61.2473,61.8254,59.584,61.3095,1292100.0],["2022-10-25",61.7898,63.9245,61.7898,63.9245,1602000.0],["2022-10-26",63.8533,65.8902,63.582,64.1913,1632500.0],["2022-10-27",63.8622,66.6062,62.0744,65.9257,2257000.0],["2022-10-28",66.3082,68.5896,65.6678,68.3895,1432300.0],["2022-10-31",68.265,68.8075,67.4378,67.4467,1125300.0],["2022-11-01",68.6385,69.946,67.8469,69.4568,1288300.0],["2022-11-02",69.0477,70.7866,67.7847,68.1582,1198600.0],["2022-11-03",67.5801,69.5547,67.0998,68.4873,1390000.0],["2022-11-04",69.7592,70.871,68.8075,69.777,780600.0],["2022-11-07",71.1201,71.1201,69.5725,70.7999,688500.0],["2022-11-08",71.1557,71.6004,70.0616,71.1646,1605200.0],["2022-11-09",70.3018,71.7338,69.8838,70.3996,1084300.0],["2022-11-10",74.1798,75.6474,73.575,75.6474,2503000.0],["2022-11-11",76.101,76.5457,73.1747,74.8024,1900800.0],["2022-11-14",74.6156,74.6156,69.5636,70.7376,1886000.0],["2022-11-15",72.4987,73.1925,70.6843,71.3869,1124200.0],["2022-11-16",70.7643,70.8177,69.3323,70.204,1053600.0],["2022-11-17",68.7453,70.204,68.2828,69.279,1018500.0],["2022-11-18",70.2929,70.4779,67.8203,68.4073,931700.0],["2022-11-21",68.1849,69.7237,67.9305,69.0566,1231300.0],["2022-11-22",69.0477,70.0394,68.9187,69.7859,1350800.0],["2022-11-23",69.8838,70.7999,69.6525,70.2662,706600.0],["2022-11-25",69.7148,70.6665,69.359,69.7948,504800.0],["2022-11-28",68.941,69.4657,68.1138,68.6741,1163500.0],["2022-11-29",68.9054,69.6258,68.4963,68.7898,1349800.0],["2022-11-30",69.3234,70.0172,67.6957,69.7237,8507900.0],["2022-12-01",69.3768,69.9282,66.2682,69.3768,2394000.0],["2022-12-02",68.2294,69.1011,67.2154,67.5712,1790000.0],["2022-12-05",67.0909,67.3666,64.0223,64.4137,1588500.0],["2022-12-06",64.2891,64.8006,63.0884,64.2625,1403900.0],["2022-12-07",64.2892,64.5204,63.1062,63.2218,1209600.0],["2022-12-08",63.3108,63.631,62.2345,62.4035,1357300.0],["2022-12-09",61.5141,62.0744,60.5802,61.5141,1233100.0],["2022-12-12",61.4696,63.2841,61.0249,63.2396,1472100.0],["2022-12-13",65.6322,67.1176,64.7961,65.312,1687700.0],["2022-12-14",65.0007,65.8368,63.7021,64.4492,1372300.0],["2022-12-15",63.0768,63.8483,61.4443,61.8838,2046700.0],["2022-12-16",60.9689,62.0005,60.3859,61.1214,1562900.0],["2022-12-19",60.5204,60.9061,59.2781,59.7131,1166900.0],["2022-12-20",59.444,61.0317,59.2556,60.4756,1225100.0],["2022-12-21",60.951,62.0094,60.5922,61.7044,970300.0],["2022-12-22",60.8523,61.1124,59.2377,60.341,859500.0],["2022-12-23",59.7759,60.942,59.7041,60.7177,527300.0],["2022-12-27",60.9958,61.1618,59.9284,60.036,846600.0],["2022-12-28",59.7669,60.1885,59.3184,59.4889,699000.0],["2022-12-29",60.036,61.6237,59.6638,61.5968,692000.0],["2022-12-30",60.8702,61.865,60.4128,61.3905,844800.0],["2023-01-03",62.2875,62.8077,60.5249,61.3098,813000.0],["2023-01-04",61.7044,62.6732,61.1304,62.2516,1005700.0],["2023-01-05",61.7493,61.9107,60.3589,60.5114,1165700.0],["2023-01-06",61.229,62.4489,60.4666,62.0094,1077800.0],["2023-01-09",62.7001,64.9516,62.2875,64.4134,820600.0],["2023-01-10",64.2609,65.1489,63.938,64.9695,889300.0],["2023-01-11",65.2117,66.4809,65.0054,66.4316,900700.0],["2023-01-12",67.0057,69.1405,66.3285,68.8445,1331300.0],["2023-01-13",68.4768,69.6787,67.6515,69.4904,751300.0],["2023-01-17",69.3379,70.3694,69.3379,70.0286,818000.0],["2023-01-18",70.504,71.1139,69.7684,69.9389,915700.0],["2023-01-19",69.2033,69.4455,67.2479,68.109,954500.0],["2023-01-20",68.5486,70.5847,68.3243,70.5309,885200.0],["2023-01-23",71.0063,72.0648,70.504,71.4369,939900.0],["2023-01-24",70.8807,71.4638,70.1452,70.4681,410400.0],["2023-01-25",69.4904,70.4053,68.5665,70.3246,518300.0],["2023-01-26",70.9435,73.2084,70.5435,72.8452,803900.0],["2023-01-27",72.5312,74.5584,72.4684,74.3611,1137200.0],["2023-01-30",73.4551,74.2086,72.8093,72.8182,806100.0],["2023-01-31",72.89,74.4597,72.4684,74.4418,692700.0],["2023-02-01",74.1189,76.5946,74.0651,75.9398,855900.0],["2023-02-02",76.9265,77.2611,74.989,75.9129,1919600.0],["2023-02-03",74.5136,76.8458,74.5136,76.2717,1124800.0],["2023-02-06",74.9441,76.1282,74.4867,75.9039,1094500.0],["2023-02-07",75.5182,77.0252,74.989,77.0072,840700.0],["2023-02-08",76.5318,77.0521,75.9398,76.7291,1330000.0],["2023-02-09",78.4873,78.4873,74.2445,74.7916,1728700.0],["2023-02-10",74.8634,77.3391,74.3342,76.5497,833000.0],["2023-02-13",77.3212,77.5275,76.0564,76.2089,1689200.0],["2023-02-14",76.1012,76.8188,75.2401,75.285,1276000.0],["2023-02-15",74.693,75.3478,74.1996,75.0338,1311100.0],["2023-02-16",73.6704,76.0923,73.3744,74.8993,572100.0],["2023-02-17",74.6391,75.2204,74.0426,74.5494,512400.0],["2023-02-21",73.0873,73.5897,71.5804,72.2262,802700.0],["2023-02-22",72.3429,73.1143,72.0289,72.5043,567100.0],["2023-02-23",73.2847,73.7421,72.4774,73.5269,633900.0],["2023-02-24",71.993,72.5402,71.6566,71.9123,761000.0],["2023-02-27",72.881,73.2488,71.7104,71.8943,684100.0],["2023-02-28",72.2172,72.899,71.9481,72.3249,1203100.0],["2023-03-01",71.9302,72.7106,71.7598,72.4146,891400.0],["2023-03-02",71.6252,72.8003,71.4458,72.8003,747500.0],["2023-03-03",72.7913,74.8006,72.2083,74.5584,966600.0],["2023-03-06",74.5225,76.2537,74.5225,75.1056,930300.0],["2023-03-07",74.7378,75.146,73.3295,73.8319,688700.0],["2023-03-08",73.8946,74.9979,73.7108,74.7109,567000.0],["2023-03-09",74.7109,75.276,71.5804,71.697,950100.0],["2023-03-10",71.1857,71.1857,66.4406,66.8353,2734400.0],["2023-03-13",64.7812,66.777,64.0097,65.2386,2595200.0],["2023-03-14",67.3017,68.4185,66.324,67.8758,1629300.0],["2023-03-15",65.9562,67.8668,65.7858,67.5977,1669800.0],["2023-03-16",66.8908,69.8905,66.3561,69.1202,1129700.0],["2023-03-17",68.7396,69.1565,67.4618,68.0146,1816300.0],["2023-03-20",68.4859,68.8665,67.0313,67.7337,835600.0],["2023-03-21",68.1143,71.3134,67.9965,71.1593,783100.0],["2023-03-22",71.4312,73.946,70.8965,71.5852,1863100.0],["2023-03-23",72.129,74.5759,72.1018,72.854,2044200.0],["2023-03-24",71.7121,73.3887,70.2349,72.8631,1691600.0],["2023-03-27",73.3071,74.3493,72.9265,73.4884,912900.0],["2023-03-28",73.6243,73.9687,72.0293,72.5912,619300.0],["2023-03-29",73.3434,73.8056,72.3375,73.7693,703200.0],["2023-03-30",74.5578,74.662,73.6787,73.6968,605900.0],["2023-03-31",74.4037,75.6906,74.1364,75.6181,652100.0],["2023-04-03",75.02,76.1301,74.2814,74.5578,744200.0],["2023-04-04",74.8115,75.2646,72.8268,73.289,791100.0],["2023-04-05",72.4643,73.2165,71.4856,71.7937,785900.0],["2023-04-06",71.4584,72.4099,71.259,72.2378,622300.0],["2023-04-10",71.8299,73.1078,71.5309,72.99,796700.0],["2023-04-11",73.3162,74.3357,72.6274,72.999,835900.0],["2023-04-12",73.8781,74.449,73.0171,73.9959,918700.0],["2023-04-13",74.4671,76.7871,74.1635,76.6965,803400.0],["2023-04-14",76.9865,77.2584,74.449,75.0925,650300.0],["2023-04-17",74.6846,75.3553,74.3221,75.174,926400.0],["2023-04-18",75.3462,78.1828,75.1559,77.775,1573600.0],["2023-04-19",77.1497,78.8851,77.1497,78.7447,1251700.0],["2023-04-20",77.8293,78.6722,77.5122,78.1737,800000.0],["2023-04-21",78.1828,78.7447,77.3581,78.4819,722200.0],["2023-04-24",78.6903,79.08,78.0015,78.7084,536600.0],["2023-04-25",78.1919,78.4003,75.02,75.464,773600.0],["2023-04-26",75.2284,75.9081,73.7059,73.9778,782500.0],["2023-04-27",74.73,75.9353,73.8328,75.6271,1097100.0],["2023-04-28",74.4762,79.7551,73.7059,79.3791,1351700.0],["2023-05-01",79.9138,81.8169,77.2222,77.5484,1974700.0],["2023-05-02",76.8597,76.9412,73.9778,74.73,1707100.0],["2023-05-03",74.4671,75.8945,74.1681,74.3946,921400.0],["2023-05-04",74.3222,74.3222,70.6609,72.0746,1406200.0],["2023-05-05",73.1984,74.4581,72.8812,74.2678,846200.0],["2023-05-08",74.4943,75.9987,73.9506,74.2768,1115900.0],["2023-05-09",73.6153,73.8328,72.8359,72.9537,927600.0],["2023-05-10",73.4431,74.0593,72.709,73.9687,854900.0],["2023-05-11",73.8328,74.1862,72.564,73.8509,778400.0],["2023-05-12",74.15,74.3312,72.9084,74.3312,653100.0],["2023-05-15",74.3765,75.6543,74.0956,75.464,641500.0],["2023-05-16",74.9656,75.0471,73.4974,73.7784,503600.0],["2023-05-17",74.5759,75.8084,74.0457,75.4006,779900.0],["2023-05-18",75.464,75.7087,74.1182,75.319,936400.0],["2023-05-19",75.5003,76.0712,74.7934,75.7993,610800.0],["2023-05-22",75.7268,77.1678,75.532,77.1497,826400.0],["2023-05-23",77.5665,78.355,76.189,76.7962,966400.0],["2023-05-24",75.9625,76.189,74.2043,75.5547,1219600.0],["2023-05-25",76.1437,76.8551,75.1196,76.3793,799400.0],["2023-05-26",76.7781,77.5665,75.899,77.2131,1194000.0],["2023-05-30",77.6753,79.3156,77.3581,79.1706,1192700.0],["2023-05-31",78.8172,79.3881,77.349,78.9259,1308800.0],["2023-06-01",78.9259,80.2944,78.7664,79.7506,1242400.0],["2023-06-02",80.4756,81.613,80.4756,80.9197,1400100.0],["2023-06-05",80.2309,81.0556,79.2341,80.7838,739300.0],["2023-06-06",80.6569,82.9497,80.2037,82.8772,1628100.0],["2023-06-07",82.7322,83.2986,81.3547,82.0706,1677400.0],["2023-06-08",82.3516,83.3756,81.4634,83.3394,996000.0],["2023-06-09",83.5025,84.0554,82.4875,83.575,776700.0],["2023-06-12",83.1128,84.803,82.9044,84.2094,1172200.0],["2023-06-13",84.8347,86.2122,83.8832,85.9313,4143300.0],["2023-06-14",86.0944,86.1216,84.7622,85.3422,2068100.0],["2023-06-15",84.8488,87.0874,84.529,87.0509,1248500.0],["2023-06-16",87.188,87.188,86.2194,86.2834,1798400.0],["2023-06-20",85.2052,85.9453,84.6661,85.324,800000.0],["2023-06-21",85.0864,85.6118,84.4468,85.1047,758500.0],["2023-06-22",84.7483,85.3331,83.9168,84.6113,766800.0],["2023-06-23",83.6061,84.2549,82.5005,82.6102,1404100.0],["2023-06-26",82.6833,84.8854,82.6833,83.798,759500.0],["2023-06-27",84.0996,86.2285,83.8894,84.995,1182600.0],["2023-06-28",84.7574,86.3382,84.4559,86.1098,522600.0],["2023-06-29",86.2742,87.4438,86.1098,87.3798,1118600.0],["2023-06-30",88.12,88.9423,87.855,88.0377,982700.0],["2023-07-03",87.6174,88.7047,87.3433,88.1839,353000.0],["2023-07-05",88.1839,88.1839,87.2062,87.4255,576400.0],["2023-07-06",86.2742,86.5712,84.931,85.6894,701100.0],["2023-07-07",85.2509,87.0144,85.2509,86.6945,644100.0],["2023-07-10",85.9727,86.6945,85.5707,85.6346,569000.0],["2023-07-11",85.991,88.1382,85.6072,87.2611,715200.0],["2023-07-12",88.787,89.3078,87.8458,88.321,690300.0],["2023-07-13",89.4266,92.4145,88.7824,92.3779,1095800.0],["2023-07-14",92.7069,93.2369,91.1453,92.3231,789600.0],["2023-07-17",92.0581,92.917,91.6835,92.2409,641000.0],["2023-07-18",93.2825,94.0775,92.8531,92.9719,1013700.0],["2023-07-19",92.9353,94.1323,92.4876,93.2642,763200.0],["2023-07-20",92.5333,93.9039,92.3505,93.3648,657100.0],["2023-07-21",93.8216,94.0044,92.7617,92.78,458300.0],["2023-07-24",92.451,93.1957,91.4825,91.8023,450000.0],["2023-07-25",91.583,93.7302,91.5464,92.6429,1014900.0],["2023-07-26",92.451,92.8805,91.6835,91.9119,913000.0],["2023-07-27",92.3871,92.5607,90.1302,90.2764,565900.0],["2023-07-28",91.2815,91.583,90.0753,90.4957,662200.0],["2023-07-31",90.7241,91.3728,89.7007,90.6601,1192600.0],["2023-08-01",90.8337,94.4886,90.2124,93.447,1594000.0],["2023-08-02",92.1495,92.8074,90.9982,91.784,1069500.0],["2023-08-03",91.2723,92.1449,90.9708,91.1901,938600.0],["2023-08-04",91.8206,93.0632,90.916,91.5921,1276400.0],["2023-08-07",92.6155,93.3739,91.5053,93.3739,815300.0],["2023-08-08",92.1221,92.1221,90.4089,91.5556,1200900.0],["2023-08-09",91.784,92.7251,91.3911,91.5282,566800.0],["2023-08-10",91.9667,94.2145,91.9667,92.7434,861700.0],["2023-08-11",92.2591,92.6886,90.4591,90.8885,629500.0],["2023-08-14",90.7606,92.9719,90.6967,92.7708,909400.0],["2023-08-15",92.0764,92.1632,88.9067,89.0885,2108900.0],["2023-08-16",89.1251,89.4632,88.7504,89.0703,745500.0],["2023-08-17",89.6185,89.8104,88.6225,89.1342,902700.0],["2023-08-18",88.6317,90.7241,87.8184,90.6327,857000.0],["2023-08-21",90.6967,91.0804,89.1433,89.7373,647500.0],["2023-08-22",90.4043,90.651,89.6093,90.0023,601900.0],["2023-08-23",90.185,91.1216,89.7144,91.0256,858900.0],["2023-08-24",91.3729,92.049,90.4591,91.0805,720500.0],["2023-08-25",91.4368,91.8206,90.2124,91.3454,657000.0],["2023-08-28",91.8297,92.716,91.8206,92.0947,519600.0],["2023-08-29",91.8023,93.4744,91.4551,93.1455,735400.0],["2023-08-30",93.2003,94.7628,92.9901,94.0318,820500.0],["2023-08-31",94.3242,94.7947,94.0181,94.5161,846200.0],["2023-09-01",95.046,95.4755,94.2602,94.2785,746900.0],["2023-09-05",94.2876,95.1465,93.2186,94.4156,1472200.0],["2023-09-06",93.8399,94.3242,92.5424,92.9445,934800.0],["2023-09-07",92.2866,94.5617,91.6104,94.3059,893200.0],["2023-09-08",94.114,96.8735,93.8353,96.8186,1238300.0],["2023-09-11",97.2573,97.5588,95.9872,96.4897,1243300.0],["2023-09-12",96.0694,97.2892,96.0694,96.508,1051600.0],["2023-09-13",96.5719,97.0654,95.6491,96.2796,1254500.0],["2023-09-14",96.7766,96.8871,95.8285,96.6201,976300.0],["2023-09-15",96.1323,96.9975,95.4512,96.7398,1860500.0],["2023-09-18",96.5833,97.2184,95.488,96.9699,776100.0],["2023-09-19",96.9239,97.2736,96.2151,96.3164,509500.0],["2023-09-20",96.5097,98.8292,96.5097,97.8075,992800.0],["2023-09-21",96.6477,97.3289,95.7457,96.4084,1442100.0],["2023-09-22",96.8042,97.4301,95.6721,96.2427,807400.0],["2023-09-25",95.8285,97.513,95.7733,97.2921,835100.0],["2023-09-26",96.5557,97.0619,94.6688,94.6964,907400.0],["2023-09-27",95.1198,96.1139,94.7056,95.4604,807700.0],["2023-09-28",95.3867,96.9423,95.1566,96.5465,690700.0],["2023-09-29",96.9331,97.5774,94.365,94.6872,1075900.0],["2023-10-02",95.3039,95.442,93.8312,94.2914,810000.0],["2023-10-03",93.8864,94.0705,90.9685,92.0639,1123600.0],["2023-10-04",92.2756,94.4018,92.1881,94.2269,900400.0],["2023-10-05",94.3282,97.9824,94.3282,97.513,1766300.0],["2023-10-06",96.9883,100.8588,96.9883,99.7957,1950500.0],["2023-10-09",98.7372,101.1304,98.4979,100.5689,980500.0],["2023-10-10",100.845,102.7964,100.845,101.5077,770300.0],["2023-10-11",101.8851,103.1277,101.3052,102.2993,983800.0],["2023-10-12",102.7872,103.229,100.5136,100.7253,831000.0],["2023-10-13",100.8358,101.4203,99.3723,99.8969,895300.0],["2023-10-16",100.6425,101.9772,99.9669,101.2868,754500.0],["2023-10-17",100.1547,101.6642,99.9384,100.8082,907400.0],["2023-10-18",99.7681,100.1685,98.3874,99.0961,1147600.0],["2023-10-19",99.0225,99.7497,96.3808,96.7674,929600.0],["2023-10-20",96.5741,96.9975,93.6655,94.0705,919300.0],["2023-10-23",93.196,94.8897,92.7634,92.9567,765000.0],["2023-10-24",93.9048,96.8595,93.0856,96.0955,857000.0],["2023-10-25",95.3499,95.9022,93.0488,93.2144,769300.0],["2023-10-26",93.1592,94.8068,93.1592,93.509,866000.0],["2023-10-27",93.4077,94.1119,91.3735,92.8186,933100.0],["2023-10-30",94.0152,94.5031,92.814,93.3525,1144100.0],["2023-10-31",88.8331,94.7976,88.3636,90.7476,2663700.0],["2023-11-01",90.8305,93.6931,90.1723,93.6194,1563800.0],["2023-11-02",94.8713,95.8101,93.8311,95.2947,1115700.0],["2023-11-03",96.1415,99.0225,96.1415,98.5531,1093700.0],["2023-11-06",98.5255,98.8154,94.8667,95.7641,962400.0],["2023-11-07",96.344,97.8075,96.1093,96.4913,548400.0],["2023-11-08",96.9883,98.0008,96.5695,97.3841,525600.0],["2023-11-09",98.0928,99.3539,97.1448,97.2829,474600.0],["2023-11-10",98.0008,99.2434,96.9055,99.179,638800.0],["2023-11-13",98.9305,100.5505,98.9305,99.943,653500.0],["2023-11-14",99.9522,101.9219,99.6668,101.0843,971100.0],["2023-11-15",100.3296,100.8174,95.4327,95.534,2327600.0],["2023-11-16",95.488,95.985,93.3709,93.868,1546500.0],["2023-11-17",94.0705,98.6083,93.4261,98.5623,1500100.0],["2023-11-20",98.7556,100.4216,98.2125,99.7681,930200.0],["2023-11-21",99.1698,100.093,97.4623,99.2986,691000.0],["2023-11-22",100.0442,100.5505,99.3078,100.1639,568300.0],["2023-11-24",100.3112,101.2776,100.0994,100.5321,427200.0],["2023-11-27",100.081,101.25,99.3171,100.2651,1039400.0],["2023-11-28",100.2927,101.3328,100.1178,100.9647,1373100.0],["2023-11-29",101.8023,102.9712,101.2086,102.3085,1143200.0],["2023-11-30",102.3177,103.4683,102.0692,103.321,1044500.0],["2023-12-01",102.9344,103.4315,101.9588,102.916,1085900.0],["2023-12-04",102.4098,102.7135,99.5932,100.6977,817300.0],["2023-12-05",100.6057,101.3835,99.63,100.9002,718800.0],["2023-12-06",101.4157,102.2257,99.1238,99.3355,830800.0],["2023-12-07",99.2434,100.3295,99.2434,99.6852,601500.0],["2023-12-08",99.4367,102.4374,99.4367,101.8391,623800.0],["2023-12-11",102.2257,103.0817,101.7286,101.9127,379700.0],["2023-12-12",102.0048,103.6984,101.6274,103.2014,607200.0],["2023-12-13",103.3855,105.9904,103.1185,104.8858,1603700.0],["2023-12-14",106.1832,107.2582,104.9043,105.7384,1720700.0],["2023-12-15",105.7013,108.7317,105.655,108.1015,2162600.0],["2023-12-18",107.7586,109.0838,107.0636,108.8707,808500.0],["2023-12-19",108.9356,109.8159,107.9903,108.6112,1160300.0],["2023-12-20",108.0552,108.8892,105.4974,105.8403,1018100.0],["2023-12-21",106.5817,107.3119,106.0257,106.7392,559800.0],["2023-12-22",107.2675,108.2498,107.0636,107.3138,415400.0],["2023-12-26",107.6845,109.7233,107.008,109.6399,579400.0],["2023-12-27",109.853,110.3812,109.3155,110.3071,384600.0],["2023-12-28",111.3728,112.1235,110.094,111.0948,449800.0],["2023-12-29",111.0948,111.5582,110.094,110.2052,374800.0],["2024-01-02",109.1672,109.3062,106.2991,106.9987,953400.0],["2024-01-03",106.2481,107.9718,104.719,107.0914,835400.0],["2024-01-04",107.4435,110.0476,107.4435,107.944,696900.0],["2024-01-05",107.4992,110.1764,107.4992,108.4722,602200.0],["2024-01-08",109.2692,110.2515,108.7317,110.233,501300.0],["2024-01-09",108.4166,108.6946,106.2759,107.2953,1041500.0],["2024-01-10",107.527,110.4554,107.4018,109.9735,933900.0],["2024-01-11",110.4276,110.4276,107.1748,109.6491,739200.0],["2024-01-12",110.4646,110.7334,108.88,109.436,631700.0],["2024-01-16",108.5185,109.019,107.1563,108.361,640700.0],["2024-01-17",106.5168,108.5741,106.1461,107.2119,543900.0],["2024-01-18",107.9718,108.0969,104.5615,105.8218,1210300.0],["2024-01-19",106.4612,107.981,105.3306,107.8976,826200.0],["2024-01-22",108.7502,110.0569,108.6205,110.0013,680700.0],["2024-01-23",110.1866,110.4878,108.4722,108.917,726100.0],["2024-01-24",110.233,110.233,108.3008,108.8614,762700.0],["2024-01-25",109.8067,112.0123,108.8614,111.8269,704300.0],["2024-01-26",112.2069,112.9112,111.762,112.2717,593200.0],["2024-01-29",112.1976,113.6433,112.1327,113.6247,711200.0],["2024-01-30",113.6155,114.4588,113.0928,113.2911,921900.0],["2024-01-31",112.9946,114.6905,112.2532,112.5775,671000.0],["2024-02-01",112.837,113.8842,110.9836,113.634,574000.0],["2024-02-02",113.0595,117.9989,113.0595,116.8961,911400.0],["2024-02-05",116.201,116.757,114.7739,115.3762,604500.0],["2024-02-06",116.2381,117.8043,115.0148,117.6838,830800.0],["2024-02-07",118.1564,120.6122,117.693,119.4075,1439700.0],["2024-02-08",126.0706,129.2585,122.2247,125.6165,2186300.0],["2024-02-09",126.2374,127.7294,125.1438,126.6915,1087200.0],["2024-02-12",126.4042,128.0537,125.4033,127.0158,1057500.0],["2024-02-13",124.8658,127.924,124.3654,125.0234,1269200.0],["2024-02-14",125.9223,126.8212,125.3662,126.6915,1007200.0],["2024-02-15",127.5718,127.5718,124.7361,125.2736,1004900.0],["2024-02-16",124.9863,126.2559,124.421,125.0789,2040000.0],["2024-02-20",123.7723,124.2264,122.0764,122.8919,956700.0],["2024-02-21",122.0579,122.3452,120.5751,121.9745,1388400.0],["2024-02-22",124.5322,125.6257,122.8409,124.1337,1077900.0],["2024-02-23",124.6249,124.6249,121.1033,122.2339,1369300.0],["2024-02-26",122.1784,122.8363,121.5575,121.6779,947700.0],["2024-02-27",121.8077,122.1506,120.6076,120.9922,1153000.0],["2024-02-28",120.7883,122.2617,119.8199,121.6316,1190000.0],["2024-02-29",122.0301,123.6889,122.0208,122.9105,1108000.0],["2024-03-01",123.3645,124.18,121.8633,123.3645,861700.0],["2024-03-04",123.3646,126.1493,122.8317,125.9223,1200500.0],["2024-03-05",125.4589,126.2003,123.8464,125.5887,1176400.0],["2024-03-06",126.849,127.3958,125.1114,125.774,800600.0],["2024-03-07",124.1801,125.8945,124.0133,125.6165,1232000.0],["2024-03-08",126.2744,127.0158,123.2904,124.2727,1149900.0],["2024-03-11",123.4016,123.763,122.1876,122.8734,917000.0],["2024-03-12",123.7908,125.0882,122.929,124.2171,690300.0],["2024-03-13",124.597,125.3013,123.9761,124.8473,737900.0],["2024-03-14",124.9406,125.3139,123.037,123.9048,900100.0],["2024-03-15",124.1101,125.4258,123.0743,123.2796,2918000.0],["2024-03-18",123.8861,124.9033,120.7041,121.4693,1302200.0],["2024-03-19",121.1146,124.1008,120.7787,123.3356,989000.0],["2024-03-20",123.2982,124.7633,122.3277,124.5767,875400.0],["2024-03-21",125.9764,128.6639,125.0992,127.4508,1564400.0],["2024-03-22",127.0682,127.4041,124.7446,124.9219,574000.0],["2024-03-25",124.614,125.8364,124.2781,124.8473,471100.0],["2024-03-26",125.7618,126.1911,124.488,125.006,518000.0],["2024-03-27",125.6778,126.0697,122.4024,124.3714,913200.0],["2024-03-28",124.2594,125.0852,122.2998,124.0914,784500.0],["2024-04-01",123.8955,124.0168,121.4786,123.5409,844800.0],["2024-04-02",122.1505,122.5377,119.7149,122.0572,1424900.0],["2024-04-03",122.2065,124.1428,121.7772,123.1583,962500.0],["2024-04-04",124.1101,124.9406,122.7384,123.3636,1639900.0],["2024-04-05",123.1303,125.7898,122.4491,125.1926,1218200.0],["2024-04-08",125.5658,126.5923,124.7353,126.1257,1319000.0],["2024-04-09",126.2097,127.2082,122.9717,124.8566,1809000.0],["2024-04-10",123.121,126.5447,122.3184,125.0806,1105000.0],["2024-04-11",125.1552,125.9391,124.0261,125.1086,1589800.0],["2024-04-12",124.2501,124.922,122.5424,122.5704,976800.0],["2024-04-15",123.6715,124.4554,119.4163,120.6574,1298000.0],["2024-04-16",119.8549,122.3931,119.1839,122.1411,1256200.0],["2024-04-17",123.009,123.7462,121.7492,122.897,1240400.0],["2024-04-18",123.0183,123.7742,121.6186,121.9638,701500.0],["2024-04-19",121.4319,122.981,120.0508,120.872,1193100.0],["2024-04-22",122.3278,123.6529,120.6388,123.1863,674400.0],["2024-04-23",123.9235,127.4788,123.4149,127.3762,671300.0],["2024-04-24",128.5426,129.1958,125.6592,126.8629,1124800.0],["2024-04-25",125.9111,126.5736,123.7182,124.7913,735300.0],["2024-04-26",125.2579,126.7416,124.1568,124.6887,501200.0],["2024-04-29",125.2952,126.0604,124.2529,125.8831,685900.0],["2024-04-30",125.1552,125.6591,123.6062,124.1941,920000.0],["2024-05-01",123.9981,125.6031,122.533,122.897,1216900.0],["2024-05-02",120.3775,126.583,116.8595,125.6405,2778000.0],["2024-05-03",126.303,126.6716,122.9903,123.093,1085300.0],["2024-05-06",123.4662,127.1149,123.441,127.0682,1721800.0],["2024-05-07",127.8707,130.9688,127.4135,128.1133,1393700.0],["2024-05-08",127.1428,129.4757,126.4056,129.4011,729800.0],["2024-05-09",129.0932,133.563,129.0932,132.9191,1468300.0],["2024-05-10",134.0856,134.7015,132.1353,132.7605,780400.0],["2024-05-13",133.311,133.7216,130.7635,130.7822,861400.0],["2024-05-14",131.0808,135.3173,131.0808,135.2427,1410700.0],["2024-05-15",136.8944,139.9458,136.2225,139.8058,2118700.0],["2024-05-16",139.5352,140.0858,136.7358,136.8571,1618300.0],["2024-05-17",137.1836,138.0048,135.3733,135.8679,873200.0],["2024-05-20",135.4386,135.8866,133.4977,134.8974,1265400.0],["2024-05-21",134.3375,137.4169,128.3466,134.0202,2587500.0],["2024-05-22",135.364,137.221,133.647,135.0747,1313700.0],["2024-05-23",136.1292,136.2272,134.0949,135.0747,1109800.0],["2024-05-24",135.7746,136.9504,135.4293,136.2505,614900.0],["2024-05-28",136.4745,138.0982,134.6175,134.6921,1140100.0],["2024-05-29",133.3204,134.1603,132.6355,132.6672,748200.0],["2024-05-30",132.3685,134.0109,132.3685,133.423,761900.0],["2024-05-31",133.8523,135.5674,129.7744,130.8009,2689600.0],["2024-06-03",132.0046,132.1819,127.1989,128.9625,1615500.0],["2024-06-04",128.104,128.6546,126.0884,126.1537,1605200.0],["2024-06-05",127.2175,130.5862,126.667,130.2316,1153600.0],["2024-06-06",129.8584,130.6329,124.3714,125.0433,1206700.0],["2024-06-07",124.6047,126.2937,123.2329,124.0448,967000.0],["2024-06-10",123.5875,128.6173,123.1769,127.6934,1328900.0],["2024-06-11",127.3668,127.8707,125.5098,126.7043,969900.0],["2024-06-12",128.9438,129.7837,127.6841,128.3,789600.0],["2024-06-13",123.5782,125.1646,121.0307,124.8193,3758100.0],["2024-06-14",123.5789,125.2046,123.0433,124.6314,1315500.0],["2024-06-17",124.9039,126.2852,123.795,125.9469,1208400.0],["2024-06-18",125.9657,127.0464,125.0166,126.8584,1567600.0],["2024-06-20",126.8209,127.5444,125.8295,126.5859,1539600.0],["2024-06-21",126.1161,126.1161,122.799,123.842,2799100.0],["2024-06-24",124.1333,126.3228,123.7105,125.7778,2027900.0],["2024-06-25",125.167,127.2719,124.6125,127.1873,1584800.0],["2024-06-26",126.2664,127.7793,125.5711,127.2813,1227600.0],["2024-06-27",126.9148,128.2586,126.4074,127.7511,1097100.0],["2024-06-28",128.1646,129.0667,125.1482,125.2422,2650500.0],["2024-07-01",126.2758,128.4089,125.1858,127.9861,1687100.0],["2024-07-02",127.1027,128.2116,126.8584,127.2813,786900.0],["2024-07-03",127.7981,130.7206,127.3471,130.0064,554700.0],["2024-07-05",130.0064,130.0534,128.268,129.9218,601900.0],["2024-07-08",130.091,130.8615,127.535,127.582,746400.0],["2024-07-09",127.5444,128.268,125.7684,126.6517,865100.0],["2024-07-10",127.7135,130.6266,126.9618,130.3729,906400.0],["2024-07-11",132.0079,133.737,130.8051,132.5906,1457700.0],["2024-07-12",134.6203,135.1277,133.2765,133.9531,887300.0],["2024-07-15",134.6673,137.1856,132.6563,137.1762,1014500.0],["2024-07-16",137.6649,139.751,137.1621,139.0744,1740300.0],["2024-07-17",137.3454,138.0361,133.8215,135.0525,855500.0],["2024-07-18",135.56,139.2906,135.56,138.5012,1748500.0],["2024-07-19",138.4542,140.4464,138.0502,138.4167,708400.0],["2024-07-22",139.5161,141.7338,138.5294,141.6962,998600.0],["2024-07-23",141.8935,143.4252,140.9632,141.6962,741900.0],["2024-07-24",140.1081,140.7471,135.3157,135.7949,1109000.0],["2024-07-25",135.7949,139.4296,135.2123,136.5372,1056200.0],["2024-07-26",138.6986,139.4785,136.8286,138.2287,664800.0],["2024-07-29",138.9147,138.9147,136.4433,136.5843,1055600.0],["2024-07-30",137.43,140.9209,137.43,140.5591,1787500.0],["2024-07-31",143.4816,146.1503,142.8332,143.9608,1700700.0],["2024-08-01",143.3688,144.6374,138.4824,140.1645,1430700.0],["2024-08-02",135.0244,136.2084,129.311,130.8615,2114000.0],["2024-08-05",123.0997,128.4277,120.2806,125.665,1875900.0],["2024-08-06",125.3925,130.4011,125.1764,127.5632,1443600.0],["2024-08-07",130.6454,131.2515,127.1216,127.1216,1170300.0],["2024-08-08",128.7754,131.1951,127.6713,130.5796,806700.0],["2024-08-09",130.9649,133.4739,130.0816,133.004,639900.0],["2024-08-12",133.004,133.3423,130.8991,131.8764,689300.0],["2024-08-13",132.5906,133.7811,132.5812,133.004,634400.0],["2024-08-14",133.6618,135.466,133.6618,135.1559,866900.0],["2024-08-15",136.5937,137.6461,135.3815,136.8192,988200.0],["2024-08-16",136.2741,137.2138,135.3908,136.2553,1067100.0],["2024-08-19",136.7064,136.9883,135.2405,135.8607,567300.0],["2024-08-20",136.058,136.3117,134.9868,135.9828,1027700.0],["2024-08-21",135.7291,136.3963,134.3853,135.7855,802000.0],["2024-08-22",135.9923,136.3587,134.7331,134.8458,806900.0],["2024-08-23",135.7761,138.6412,134.8834,138.1347,1165500.0],["2024-08-26",138.6046,139.1966,136.9319,138.0972,740300.0],["2024-08-27",136.8098,139.2624,136.5655,137.3266,967500.0],["2024-08-28",137.0447,138.0784,135.8889,136.4339,942100.0],["2024-08-29",137.1105,137.3736,135.6446,135.6446,816100.0],["2024-08-30",136.1708,137.5991,135.2029,137.5709,1607300.0],["2024-09-03",136.8192,137.2984,133.004,133.4551,900900.0],["2024-09-04",133.4456,134.0846,131.7166,132.365,906100.0],["2024-09-05",132.6845,133.4269,131.3971,132.5436,600000.0],["2024-09-06",132.5436,133.0228,127.9109,129.1607,981200.0],["2024-09-09",130.5514,133.8497,129.6117,131.6321,1098900.0],["2024-09-10",131.6227,132.5342,129.5553,131.6414,1156500.0],["2024-09-11",131.6602,133.051,129.2076,132.9288,573600.0],["2024-09-12",133.145,135.3063,132.0079,135.1653,717200.0],["2024-09-13",135.6915,138.5858,134.4135,138.5106,989800.0],["2024-09-16",138.6903,141.2908,138.539,141.2719,614000.0],["2024-09-17",141.8488,145.3572,140.9315,144.4967,1108400.0],["2024-09-18",145.5369,147.1918,142.6157,144.0711,882200.0],["2024-09-19",148.2225,148.9696,146.0002,148.005,1118800.0],["2024-09-20",147.1256,148.7493,144.9411,148.1469,1633700.0],["2024-09-23",149.0925,149.8869,146.9506,147.7592,583700.0],["2024-09-24",147.9956,149.2439,146.8513,148.7805,1004300.0],["2024-09-25",149.0642,149.7829,148.6197,149.4614,733500.0],["2024-09-26",150.1895,151.2581,147.2674,147.57,661300.0],["2024-09-27",149.7356,149.7829,147.8821,148.3833,513300.0],["2024-09-30",147.901,148.3266,145.5652,147.3714,1152200.0],["2024-10-01",147.2769,148.7143,144.6858,147.8159,1129100.0],["2024-10-02",147.3715,151.173,147.3715,149.4614,556000.0],["2024-10-03",149.3951,150.6434,148.0145,148.5157,674200.0],["2024-10-04",150.5394,151.6742,149.31,151.6742,1052700.0],["2024-10-07",151.712,152.7806,151.1163,151.8349,1141800.0],["2024-10-08",146.5771,149.868,144.4115,145.0451,5101100.0],["2024-10-09",145.1397,149.8491,144.9695,149.5654,4636200.0],["2024-10-10",149.9626,150.6812,147.8916,149.2344,1827900.0],["2024-10-11",149.2533,153.5419,149.2533,153.1494,1196300.0],["2024-10-14",154.1423,155.6081,152.9035,154.4733,596200.0],["2024-10-15",155.3528,155.6554,153.2061,153.7924,1044600.0],["2024-10-16",154.426,155.4001,153.1021,154.5962,903700.0],["2024-10-17",156.9509,161.84,155.8398,159.561,2114900.0],["2024-10-18",159.3718,161.2537,159.022,160.6579,1121300.0],["2024-10-21",160.4877,162.4263,159.2867,159.5231,888000.0],["2024-10-22",158.1898,159.3624,157.1495,158.6626,761900.0],["2024-10-23",158.8328,160.639,157.1306,158.2843,719600.0],["2024-10-24",159.561,161.7549,158.743,161.5469,860700.0],["2024-10-25",162.0954,162.4452,158.9179,160.2608,636000.0],["2024-10-28",161.405,162.4396,161.1402,161.6887,781500.0],["2024-10-29",161.613,162.4254,161.1024,161.1402,982300.0],["2024-10-30",161.6982,162.3412,159.7028,159.8163,1264900.0],["2024-10-31",159.5042,161.2726,157.1874,158.568,2569100.0],["2024-11-01",161.4334,161.4334,149.4141,153.0738,2488000.0],["2024-11-04",151.5418,152.3834,149.7261,151.0028,1416500.0],["2024-11-05",152.0524,155.8634,151.7215,155.5041,904000.0],["2024-11-06",158.691,166.19,158.691,163.1261,2848400.0],["2024-11-07",162.3128,163.1828,158.2938,159.126,1577400.0],["2024-11-08",159.3529,162.484,158.3789,161.1213,1118600.0],["2024-11-11",162.7667,165.5564,161.6509,162.067,1392200.0],["2024-11-12",161.3955,161.9109,160.1189,161.2348,1037500.0],["2024-11-13",160.9795,162.2277,157.7453,158.3505,1090100.0],["2024-11-14",159.2395,159.9487,157.8115,159.8352,866400.0],["2024-11-15",159.1922,159.4418,157.6035,158.1236,1182500.0],["2024-11-18",158.3978,159.2394,156.7996,158.3316,975500.0],["2024-11-19",157.2441,161.1894,156.4498,161.093,723400.0],["2024-11-20",162.2088,163.5611,160.2277,162.5493,1294000.0],["2024-11-21",162.6533,166.7291,161.8022,165.4997,1114300.0],["2024-11-22",166.4359,167.2208,164.7905,165.982,940700.0],["2024-11-25",167.3816,168.7906,164.2987,166.4643,2048300.0],["2024-11-26",166.209,169.1594,165.4903,169.1121,1586300.0],["2024-11-27",170.0105,170.5779,165.0363,165.2822,1213100.0],["2024-11-29",166.6912,167.9868,166.3546,167.1262,455300.0],["2024-12-02",167.4572,168.5353,164.3838,164.4973,898500.0],["2024-12-03",165.6038,166.7102,164.5541,165.5376,833800.0],["2024-12-04",166.3224,167.9206,165.6557,167.2397,830800.0],["2024-12-05",167.2397,169.6511,166.0671,167.4478,915400.0],["2024-12-06",167.2965,169.0081,166.2279,168.3934,1276900.0],["2024-12-09",168.8001,170.5306,165.5281,165.7645,1615100.0],["2024-12-10",166.521,168.3272,164.9994,166.5399,1213400.0],["2024-12-11",168.5447,173.8782,167.8875,172.5354,1619500.0],["2024-12-12",174.37,174.4456,171.4006,172.8096,1271700.0],["2024-12-13",173.3203,175.0036,172.3652,172.5354,990700.0],["2024-12-16",172.3747,174.4646,171.8735,173.7175,1244500.0],["2024-12-17",172.1302,173.2185,168.4043,169.4974,1404400.0],["2024-12-18",169.2313,170.7045,160.7246,160.8386,949400.0],["2024-12-19",164.0512,166.1707,161.9887,162.6065,1412100.0],["2024-12-20",161.8176,168.718,160.639,167.3208,2427200.0],["2024-12-23",166.7125,170.2863,165.6385,170.1342,845200.0],["2024-12-24",171.1892,172.5104,170.4098,172.0922,307500.0],["2024-12-26",171.1607,173.9152,170.1722,173.67,439500.0],["2024-12-27",172.1207,172.9761,169.3995,170.6094,375400.0],["2024-12-30",168.1572,170.7853,167.2258,170.1532,519700.0],["2024-12-31",171.1892,171.4126,167.644,168.2618,591600.0],["2025-01-02",169.0222,170.4194,166.6783,169.9726,624700.0],["2025-01-03",171.2082,172.8611,170.1057,172.1397,1189700.0],["2025-01-06",174.2022,175.5709,171.1702,171.3698,1326200.0],["2025-01-07",172.3013,173.3373,165.1205,169.5354,1556800.0],["2025-01-08",168.718,173.7365,168.718,173.2708,960900.0],["2025-01-10",170.7805,171.1084,166.2088,166.3703,942800.0],["2025-01-13",164.2128,167.7581,162.9772,166.7981,934400.0],["2025-01-14",167.4254,171.4459,167.3398,170.2958,791100.0],["2025-01-15",174.9816,176.3028,173.2137,175.3618,786900.0],["2025-01-16",176.1887,180.7319,175.8941,178.5934,971300.0],["2025-01-17",180.1141,182.4998,179.1922,181.844,721800.0],["2025-01-21",183.0416,185.5603,182.0721,185.0756,984500.0],["2025-01-22",186.6343,187.0145,182.7089,184.2106,1157200.0],["2025-01-23",185.5033,186.6249,184.8285,186.1971,925500.0],["2025-01-24",185.7599,187.7464,185.4178,187.5468,780300.0],["2025-01-27",181.9296,183.3838,178.2893,180.5704,735300.0],["2025-01-28",181.2262,184.5433,179.5011,184.0111,723000.0],["2025-01-29",183.3742,186.8606,181.191,183.84,766200.0],["2025-01-30",186.4348,189.1816,185.6459,188.2692,1247600.0],["2025-01-31",189.3242,190.0371,187.946,188.4023,1139700.0],["2025-02-03",183.4218,188.906,182.5378,186.7865,1095000.0],["2025-02-04",190.0941,190.5551,182.88,185.6839,1964600.0],["2025-02-05",172.1872,182.8705,172.1872,180.2567,2501700.0],["2025-02-06",178.755,182.3192,177.0726,182.1767,1619600.0],["2025-02-07",182.3573,184.646,180.1142,180.9126,1163400.0],["2025-02-10",181.8915,181.9201,178.0516,180.5704,790300.0],["2025-02-11",178.6694,178.9166,174.3923,177.1392,798800.0],["2025-02-12",174.6965,176.0461,173.5559,173.7555,761300.0],["2025-02-13",174.0026,175.8845,173.2708,175.2572,981200.0],["2025-02-14",175.8561,177.776,174.8105,176.9586,784900.0],["2025-02-18",178.1467,179.8766,176.8541,178.3748,999000.0],["2025-02-19",177.7095,178.4508,174.6014,177.4909,1331600.0],["2025-02-20",177.4909,178.0136,167.5584,170.79,1383100.0],["2025-02-21",171.8641,172.0684,164.0987,165.4674,1125400.0],["2025-02-24",165.6955,166.109,160.026,160.544,1866600.0],["2025-02-25",160.582,161.3756,155.2926,159.0708,1911600.0],["2025-02-26",159.4604,163.5284,159.2038,160.601,1076700.0],["2025-02-27",162.2548,163.1863,158.0632,158.8426,1228500.0],["2025-02-28",158.4149,162.5304,157.0367,162.4734,2118600.0],["2025-03-03",165.9807,166.9501,159.7646,161.3519,2140200.0],["2025-03-04",156.4949,157.7211,148.6916,153.0162,2907900.0],["2025-03-05",153.0162,154.9267,149.951,154.9267,1701400.0],["2025-03-06",150.4405,152.6741,144.8897,145.7737,2113100.0],["2025-03-07",147.2469,148.4255,140.3084,147.2849,3354100.0],["2025-03-10",140.1564,141.2494,132.5336,134.2444,3161000.0],["2025-03-11",135.1664,138.7592,132.8948,135.9268,2545500.0],["2025-03-12",140.7457,142.2664,135.7177,138.7021,1735400.0],["2025-03-13",138.5881,139.51,131.4215,133.2464,1894300.0],["2025-03-14",136.7822,138.5596,134.9668,137.2099,1565800.0],["2025-03-17",136.8842,141.9707,136.5298,140.917,1481700.0],["2025-03-18",140.0645,141.0272,136.8363,137.9571,1292300.0],["2025-03-19",138.9533,142.9095,136.7214,141.396,1638000.0],["2025-03-20",139.8537,142.9794,139.8537,141.1373,992900.0],["2025-03-21",139.8346,142.7705,138.3977,141.4917,1749400.0],["2025-03-24",144.6815,147.6319,144.2122,147.2775,1724900.0],["2025-03-25",147.8426,149.4826,145.1222,149.0783,3835800.0],["2025-03-26",149.1071,149.8159,145.6203,146.8273,2110400.0],["2025-03-27",144.4517,146.3148,138.8479,142.1527,1921800.0],["2025-03-28",140.8021,142.4113,136.6831,138.8,1654200.0],["2025-03-31",136.0221,141.099,133.6657,140.438,2009700.0],["2025-04-01",140.8978,143.6183,138.6755,143.1489,2170700.0],["2025-04-02",139.8729,148.3312,139.8729,147.9959,2113600.0],["2025-04-03",139.6909,139.6909,124.2255,125.0924,3035100.0],["2025-04-04",116.4809,118.9619,108.4681,113.0708,7645200.0],["2025-04-07",109.2009,122.6115,105.9727,119.4792,6475200.0],["2025-04-08",125.7965,128.8378,115.6092,118.0231,4718900.0],["2025-04-09",116.2989,137.8709,113.8179,136.3765,4616400.0],["2025-04-10",131.0314,133.2346,125.1978,130.0544,3935100.0],["2025-04-11",127.9661,132.8898,124.6997,131.9415,3184500.0],["2025-04-14",135.1025,137.4867,130.5285,132.5545,2297800.0],["2025-04-15",133.7519,136.5585,132.5928,135.3707,1683500.0],["2025-04-16",133.4837,135.0929,130.8877,133.7231,1783300.0],["2025-04-17",135.045,136.8076,133.7327,135.2941,1210000.0],["2025-04-21",132.861,133.8524,128.1865,131.3092,1532500.0],["2025-04-22",133.9339,136.8459,133.4166,135.7539,1150300.0],["2025-04-23",141.7552,146.8751,139.1784,139.8058,1523000.0],["2025-04-24",140.189,147.4403,139.0443,146.5303,1341600.0],["2025-04-25",145.5341,147.9097,144.4766,147.402,1290700.0],["2025-04-28",147.4595,149.95,145.5341,146.923,1294700.0],["2025-04-29",146.559,147.2056,144.4708,146.3579,1146300.0],["2025-04-30",142.5454,146.4728,140.0261,146.1088,1722200.0],["2025-05-01",147.22,149.6722,145.696,145.8598,1075500.0],["2025-05-02",149.4998,152.2969,148.2449,150.4577,1942700.0],["2025-05-05",149.8638,156.2875,148.6185,153.9924,2157000.0],["2025-05-06",152.3735,156.7511,150.1129,152.9099,1707600.0],["2025-05-07",153.3314,156.6362,153.0728,155.2568,1478900.0],["2025-05-08",157.9389,161.6077,157.4025,158.8681,1785300.0],["2025-05-09",159.0309,160.5827,157.5845,158.006,1659100.0],["2025-05-12",166.2056,167.2785,162.0004,165.3052,1892500.0],["2025-05-13",166.3972,168.4375,164.3185,165.2381,2291500.0],["2025-05-14",166.0428,168.9596,164.9986,168.4279,1817900.0],["2025-05-15",165.832,167.039,161.0138,161.5981,3115600.0],["2025-05-16",161.646,163.6767,161.3682,162.987,1702100.0],["2025-05-19",159.7302,162.7859,158.3317,161.5406,940100.0],["2025-05-20",160.008,160.9275,158.3412,159.0405,1984100.0],["2025-05-21",156.3871,157.9198,152.1915,152.2873,1561000.0],["2025-05-22",152.1532,154.1313,151.5832,153.1494,961000.0],["2025-05-23",149.5573,154.9024,148.9729,153.5421,1008800.0],["2025-05-27",155.8794,158.2023,154.5863,157.6707,1079400.0],["2025-05-28",158.5328,158.5328,156.5978,157.0864,999900.0],["2025-05-29",158.437,158.437,156.1812,157.9581,1112100.0],["2025-05-30",157.4408,158.8968,155.7357,158.5328,3004200.0],["2025-06-02",157.7377,160.0176,156.3009,159.7685,1318900.0],["2025-06-03",159.3949,161.6364,157.9964,161.4353,1279900.0],["2025-06-04",161.7131,163.5714,161.5885,161.8951,1364700.0],["2025-06-05",161.8184,163.284,160.6019,162.8338,1163900.0],["2025-06-06",165.2764,167.5179,165.0849,166.56,1865200.0],["2025-06-09",166.1194,167.288,162.8625,165.0466,2359300.0],["2025-06-10",164.673,165.0485,160.0655,161.4832,1450100.0],["2025-06-11",162.0387,163.1307,160.985,161.6747,1415300.0],["2025-06-12",159.5195,163.9641,159.1555,163.6193,2457000.0],["2025-06-13",161.3682,162.3357,157.9485,159.5482,1143300.0],["2025-06-16",161.3612,164.3894,160.8742,161.0816,750300.0],["2025-06-17",159.77,160.6572,157.7834,159.2975,1086900.0],["2025-06-18",159.6157,163.2755,159.5482,161.3805,1497200.0],["2025-06-20",162.7017,163.2514,159.7314,159.8568,2491600.0],["2025-06-23",159.635,160.5319,155.0927,159.4614,1119400.0],["2025-06-24",161.6602,164.1965,161.0864,163.7722,1099300.0],["2025-06-25",164.3991,164.915,162.1327,162.7885,1233300.0],["2025-06-26",163.4925,165.9565,162.6911,165.0163,877700.0],["2025-06-27",166.3471,169.3946,165.3056,167.0126,1591500.0],["2025-06-30",168.5749,168.6993,166.1832,167.0318,1491700.0],["2025-07-01",166.405,169.6743,165.0259,168.5073,2485400.0],["2025-07-02",168.2373,171.9405,167.5815,171.6416,2546300.0],["2025-07-03",172.471,173.5318,170.3782,171.6223,684400.0],["2025-07-07",171.6223,172.2299,166.4725,168.6327,1269700.0],["2025-07-08",169.2403,171.5066,167.8844,168.8642,1033700.0],["2025-07-09",170.2432,172.1913,169.2113,170.6676,927300.0],["2025-07-10",171.198,173.7825,170.7351,173.715,980100.0],["2025-07-11",172.2588,172.8635,170.8122,171.0533,713900.0],["2025-07-14",171.1594,175.0826,170.4554,173.9176,1331600.0],["2025-07-15",173.5221,173.6765,168.1505,168.2759,1090300.0],["2025-07-16",169.5199,173.6089,168.517,173.5125,1747000.0],["2025-07-17",172.5964,177.8426,171.9888,176.6468,1868000.0],["2025-07-18",178.1898,178.9613,175.774,176.5985,2397900.0],["2025-07-21",177.1,177.1,172.0274,172.5192,1653400.0],["2025-07-22",172.2588,173.175,169.1535,171.902,1266400.0],["2025-07-23",173.5897,174.3226,172.3591,174.1394,871800.0],["2025-07-24",174.7373,177.0904,173.1364,175.8463,1222700.0],["2025-07-25",177.0711,179.781,174.988,179.5881,1320300.0],["2025-07-28",179.5881,181.1601,178.9999,180.6875,1335400.0],["2025-07-29",181.5169,182.4427,179.0722,181.2373,1243900.0],["2025-07-30",182.2595,183.3107,179.8196,181.0444,951800.0],["2025-07-31",181.488,182.6163,177.5822,178.9227,1802800.0],["2025-08-01",173.4836,176.695,167.514,176.3189,2193800.0],["2025-08-04",177.7365,182.2691,176.4443,181.8352,1381600.0],["2025-08-05",183.1564,185.0755,178.4695,181.2855,1602700.0],["2025-08-06",181.5362,184.6994,181.1505,182.5488,1390600.0],["2025-08-07",184.6801,184.6801,179.0963,180.2921,1240800.0],["2025-08-08",181.6905,183.1082,180.5477,181.7194,952900.0],["2025-08-11",181.3723,182.3897,179.8967,179.9064,751700.0],["2025-08-12",181.1505,186.2714,180.0028,185.8952,1278900.0],["2025-08-13",187.3225,188.3062,180.6779,184.1401,1194100.0],["2025-08-14",183.3686,185.1141,182.057,183.6675,885700.0],["2025-08-15",183.5229,184.5644,180.7551,181.0926,928300.0],["2025-08-18",181.1698,183.8122,180.08,182.5296,1388800.0],["2025-08-19",181.8159,183.0021,172.9821,174.1586,2409200.0],["2025-08-20",172.8953,174.0718,169.6742,172.5578,1709400.0],["2025-08-21",171.873,172.7506,171.1112,171.9116,1041500.0],["2025-08-22",172.0563,177.3894,171.9406,174.6216,1500300.0],["2025-08-25",174.8048,174.8048,170.6772,171.7863,1564700.0],["2025-08-26",171.4776,173.0014,170.7158,172.5578,1971500.0],["2025-08-27",172.2685,174.4962,172.2685,173.1171,1556100.0],["2025-08-28",173.7054,175.2918,173.7054,173.8501,1024300.0],["2025-08-29",173.8501,174.5058,171.7863,172.8182,899200.0],["2025-09-02",169.6743,173.4932,167.2536,173.3775,1430700.0],["2025-09-03",172.307,173.4257,168.7388,170.5229,1244000.0],["2025-09-04",171.3716,173.7681,170.1902,173.6379,1171300.0],["2025-09-05",174.9012,175.3834,168.3145,170.9955,1638800.0],["2025-09-08",170.6965,171.3185,167.1861,169.9732,1731200.0],["2025-09-09",169.1246,170.359,168.6424,168.8353,979900.0],["2025-09-10",169.3271,173.4739,168.787,172.5578,1202700.0],["2025-09-11",172.7217,178.5466,172.2829,178.1319,1412400.0],["2025-09-12",178.6045,179.2024,176.2803,176.2803,837100.0],["2025-09-15",177.6111,177.7172,172.577,173.5125,1311900.0],["2025-09-16",173.9007,174.6673,171.4746,173.3281,1120300.0],["2025-09-17",173.1826,176.7295,172.3868,173.5999,1175500.0],["2025-09-18",175.0846,180.4414,175.0846,177.9959,1365900.0],["2025-09-19",177.9765,178.4132,175.4631,177.5883,2112000.0],["2025-09-22",176.1715,177.0255,174.2083,176.6082,1053800.0],["2025-09-23",176.7634,181.3245,175.0361,175.793,1056400.0],["2025-09-24",175.9483,175.9483,162.7922,163.2551,1889200.0],["2025-09-25",159.8877,161.8771,158.0342,158.4903,2265500.0],["2025-09-26",159.9459,161.256,158.0148,158.2283,2619200.0],["2025-09-29",159.9848,160.3826,157.7042,158.5873,1807600.0],["2025-09-30",158.3156,159.4025,149.9408,155.1617,3514200.0],["2025-10-01",152.8521,153.7449,149.3731,149.5818,2313200.0],["2025-10-02",149.2324,149.5818,145.2343,146.1562,4022500.0],["2025-10-03",147.1072,148.7472,144.7587,147.8932,4091700.0],["2025-10-06",148.4464,148.9607,144.4579,145.6612,2077900.0],["2025-10-07",146.0785,146.7384,142.3327,144.2444,2171300.0],["2025-10-08",144.9916,145.4186,143.1284,145.3701,1927100.0],["2025-10-09",145.5448,146.9616,141.7795,142.9052,1799300.0],["2025-10-10",143.4293,144.1086,136.5586,136.7139,1997500.0],["2025-10-13",139.7416,140.8072,138.1501,139.3826,1790000.0],["2025-10-14",138.2569,147.2624,137.3253,145.1566,3758400.0],["2025-10-15",148.9413,150.1349,144.618,146.6219,2795300.0],["2025-10-16",146.622,147.0781,137.0438,137.0632,2161000.0],["2025-10-17",137.2767,138.3248,135.0836,137.6746,2644000.0],["2025-10-20",139.6737,143.8077,138.8488,142.2744,1392300.0],["2025-10-21",142.0027,146.2629,141.634,145.6709,1844600.0],["2025-10-22",146.2532,147.1751,144.1144,145.6612,1510400.0],["2025-10-23",145.8068,147.4954,142.1871,144.0406,1668200.0],["2025-10-24",146.292,147.1945,144.7199,144.9237,1758400.0],["2025-10-27",146.389,147.6409,145.9232,146.5055,2031000.0],["2025-10-28",147.8447,148.3784,144.8606,146.4667,1996200.0],["2025-10-29",144.7393,148.9898,143.406,146.0688,1954100.0],["2025-10-30",145.4963,146.5928,141.9455,142.9343,2639400.0],["2025-10-31",141.2458,144.5938,139.8678,144.3123,3410400.0],["2025-11-03",149.7565,154.366,146.8937,150.9016,4049100.0],["2025-11-04",151.8914,153.4732,148.0097,148.4852,1906800.0],["2025-11-05",146.5637,149.737,144.7684,148.7181,1530800.0],["2025-11-06",148.3881,149.9214,145.2245,146.7869,1501500.0],["2025-11-07",145.0402,149.4265,142.6141,149.3295,1235200.0],["2025-11-10",151.1927,152.2436,148.2232,148.8054,1415100.0],["2025-11-11",149.2518,150.853,147.8932,149.3197,1758500.0],["2025-11-12",150.3581,153.7449,148.8539,149.1451,1553800.0],["2025-11-13",147.1072,148.9122,143.1284,144.0794,2070400.0],["2025-11-14",141.9639,145.011,140.4791,142.0706,1775900.0],["2025-11-17",142.0124,142.8664,135.9472,137.859,2345100.0],["2025-11-18",136.3548,139.499,135.3068,138.4704,2298200.0],["2025-11-19",138.286,141.2361,136.2578,140.877,1393100.0],["2025-11-20",143.371,145.6603,139.0818,140.0425,1079100.0],["2025-11-21",140.5762,143.9242,138.6741,143.0702,1424100.0],["2025-11-24",143.1284,146.0785,142.4346,145.6709,1694200.0],["2025-11-25",145.244,149.31,143.3128,148.3493,1384600.0],["2025-11-26",148.5725,150.7366,147.6312,149.9796,1103400.0],["2025-11-28",150.6104,152.4639,149.8244,152.2116,753300.0],["2025-12-01",149.9602,156.2874,149.0189,154.793,2114500.0],["2025-12-02",155.9381,156.9085,153.8711,155.1908,1565800.0],["2025-12-03",154.89,158.9464,154.5503,157.2578,1715400.0],["2025-12-04",158.8105,159.1114,156.0351,158.2477,1745100.0],["2025-12-05",157.7916,160.567,157.5101,160.567,1349300.0],["2025-12-08",157.3646,160.6301,155.2685,159.4025,2344100.0],["2025-12-09",173.5222,174.3908,168.3984,170.9894,15485800.0],["2025-12-10",173.299,175.8318,169.5435,173.0079,47940600.0],["2025-12-11",172.7362,174.5606,169.7181,171.6396,4140800.0],["2025-12-12",172.9399,172.9399,165.9917,168.6409,3332300.0],["2025-12-15",169.2232,170.4848,166.9427,167.5735,2785100.0],["2025-12-16",167.8258,169.4756,166.0354,168.476,2884400.0],["2025-12-17",168.4369,169.7799,164.0319,164.5886,3255900.0],["2025-12-18",165.8877,167.089,162.7133,162.7817,2757100.0],["2025-12-19",162.137,163.4947,158.3082,161.8245,5186100.0],["2025-12-22",163.1724,167.9095,162.8647,166.3272,1942200.0],["2025-12-23",166.044,167.0988,164.5691,164.8133,1502300.0],["2025-12-24",165.2332,165.7412,164.2272,165.1258,644600.0],["2025-12-26",164.8816,165.8974,164.1051,164.8035,765600.0],["2025-12-29",164.6081,166.1123,163.6607,165.116,1648100.0],["2025-12-30",165.077,165.077,159.3143,159.4315,1852700.0],["2025-12-31",159.4022,160.2324,157.7613,157.8687,1247300.0],["2026-01-02",158.8943,162.6742,157.4683,162.4594,1310000.0],["2026-01-05",162.4691,169.4039,162.4691,168.0462,1761500.0],["2026-01-06",166.8742,172.4415,166.1416,171.9043,1641600.0],["2026-01-07",171.4062,171.8262,166.0439,166.8253,1921700.0],["2026-01-08",165.9463,173.5452,165.5946,171.6601,1746000.0],["2026-01-09",172.6271,173.5892,171.0741,171.8164,1234700.0],["2026-01-12",169.3453,173.4964,169.0816,170.2341,1321300.0],["2026-01-13",169.6676,170.4295,163.5728,165.2723,2580300.0],["2026-01-14",164.5398,166.2979,162.557,165.9658,1968700.0],["2026-01-15",167.3918,169.2769,165.3993,165.6239,1663900.0],["2026-01-16",164.9598,167.1965,164.3689,165.7412,1504200.0],["2026-01-20",163.3286,166.2627,159.2557,159.3631,1835700.0],["2026-01-21",161.258,162.5648,158.4645,158.5622,2469700.0],["2026-01-22",160.125,161.3166,156.7064,157.7613,1893200.0],["2026-01-23",156.9115,158.4762,152.1158,152.2623,1836400.0],["2026-01-26",150.9925,151.4858,146.0796,146.2066,3796900.0],["2026-01-27",145.5815,146.5094,142.075,145.9038,3832100.0],["2026-01-28",146.5094,146.9098,144.2678,146.314,1528200.0],["2026-01-29",147.2907,149.0127,145.3666,148.16,3197100.0],["2026-01-30",146.6461,148.6484,144.5168,146.187,2996900.0],["2026-02-02",145.5522,147.1247,141.0299,143.0615,3816300.0],["2026-02-03",141.4694,141.6257,125.2655,128.5376,8758100.0],["2026-02-04",127.1799,135.5309,122.9995,134.0268,7951300.0],["2026-02-05",128.9087,130.9891,116.6215,119.034,10939100.0],["2026-02-06",126.5646,128.3617,123.0679,127.4241,6751500.0],["2026-02-09",129.7682,134.4663,127.971,134.0561,3820900.0],["2026-02-10",133.8119,135.0894,131.8584,133.8021,3680000.0],["2026-02-11",136.4686,137.709,131.1747,134.183,3603700.0],["2026-02-12",135.1305,135.907,128.9282,130.8231,3680400.0],["2026-02-13",131.5459,132.7863,129.5729,130.7645,2340300.0],["2026-02-17",130.7254,131.9366,125.1239,127.3752,3593500.0],["2026-02-18",127.932,131.4043,127.932,130.8524,1930700.0],["2026-02-19",126.4864,127.1213,121.2609,126.8283,5059700.0],["2026-02-20",123.4488,127.1213,119.5907,120.294,5807700.0],["2026-02-23",117.7154,118.2135,110.0676,111.9038,7509900.0],["2026-02-24",111.1615,116.1292,110.6146,114.4336,3853100.0],["2026-02-25",115.9768,117.8326,112.7829,116.4066,4177600.0],["2026-02-26",118.0963,118.9256,112.5094,115.3322,3808100.0],["2026-02-27",111.3764,111.5913,106.1411,109.4034,6042500.0],["2026-03-02",106.737,111.8452,106.4049,110.722,3317300.0],["2026-03-03",104.9007,112.0015,103.5528,110.0285,3564900.0],["2026-03-04",110.7611,114.3066,109.7062,113.5057,2949800.0],["2026-03-05",113.3396,116.6019,112.695,114.3164,2540700.0],["2026-03-06",110.6048,110.9467,105.7212,107.45,4737500.0],["2026-03-09",104.8616,107.1081,103.9738,106.317,3764200.0],["2026-03-10",106.8444,108.3388,103.0156,106.1509,3688200.0],["2026-03-11",105.2914,107.0495,97.9171,101.0524,5268700.0],["2026-03-12",98.1124,101.2136,93.5706,94.2544,8985900.0],["2026-03-13",95.6999,100.4175,95.2604,99.392,5194900.0],["2026-03-16",99.7729,101.5408,96.5008,98.171,4379200.0],["2026-03-17",100.26,104.8537,100.26,104.6161,5535300.0],["2026-03-18",103.7647,109.289,102.7153,104.9131,4215800.0],["2026-03-19",103.1905,107.4971,102.4707,106.913,3459400.0],["2026-03-20",106.8437,106.8437,103.9825,104.8141,11591500.0],["2026-03-23",109.7643,110.5959,105.1804,106.0517,3407900.0],["2026-03-24",101.9628,106.3784,101.2094,104.9824,4051700.0],["2026-03-25",107.1011,108.499,103.6409,105.4378,2150100.0],["2026-03-26",104.8537,108.3683,103.8884,106.8437,2295700.0],["2026-03-27",105.8536,107.6852,102.9628,105.22,3383400.0],["2026-03-30",104.8636,108.9821,104.4478,106.5863,2534200.0],["2026-03-31",108.4475,109.387,105.2992,108.0119,2986800.0],["2026-04-01",108.0713,108.893,103.7845,104.7448,2938400.0],["2026-04-02",102.3093,105.2794,99.1908,101.4084,5074300.0],["2026-04-06",101.9034,103.5073,101.2104,101.8044,2171900.0],["2026-04-07",100.4976,102.6955,99.9828,101.2203,3152800.0],["2026-04-08",105.2497,108.4079,99.2502,103.7845,6225100.0],["2026-04-09",102.3192,104.4379,101.7757,103.7548,2625100.0],["2026-04-10",103.834,103.834,97.4582,99.4581,4432700.0],["2026-04-13",98.9037,105.9823,98.6066,105.616,3963700.0],["2026-04-14",107.7149,112.5561,107.606,111.4869,4081200.0],["2026-04-15",113.259,119.0903,113.1501,118.0904,5099000.0],["2026-04-16",119.7932,120.5654,114.7342,115.0609,3718300.0],["2026-04-17",117.0112,119.9912,115.8529,116.6053,4030700.0],["2026-04-20",114.853,118.3181,114.8431,117.5855,1853400.0],["2026-04-21",118.3478,122.2287,116.9122,118.6448,2454500.0],["2026-04-22",120.2981,121.7733,118.1349,119.8427,2200700.0],["2026-04-23",117.8132,117.8528,111.5166,113.6353,2997000.0],["2026-04-24",113.8135,115.3381,112.4571,114.0808,1615500.0],["2026-04-27",113.358,115.3381,109.6454,111.0612,3118700.0],["2026-04-28",112.7244,113.2194,109.0762,111.8829,2999000.0],["2026-04-29",110.3286,110.7642,107.9129,109.7543,2434700.0],["2026-04-30",108.9326,116.6845,107.6951,116.2291,4818400.0],["2026-05-01",118.9022,123.5652,113.7937,117.8132,4531600.0],["2026-05-04",119.2091,123.9315,118.5161,118.7834,3384200.0],["2026-05-05",119.2487,122.6841,117.5805,121.7337,3435600.0],["2026-05-06",123.1593,124.2483,120.1892,122.6247,3057200.0],["2026-05-07",122.8623,123.7632,120.8723,121.9218,3267600.0],["2026-05-08",122.3277,126.5501,120.6496,124.9909,4015300.0],["2026-05-11",124.9513,126.0997,121.7733,123.3672,3767300.0],["2026-05-12",122.9019,124.7334,120.2981,122.4267,2732400.0],["2026-05-13",120.9318,123.5454,118.9121,121.9515,2765500.0],["2026-05-14",123.4662,128.0599,122.8623,127.2481,2394500.0],["2026-05-15",126.4511,127.5055,121.9812,122.1792,2895300.0],["2026-05-18",121.0407,123.7038,120.4912,122.4663,1560900.0],["2026-05-19",121.902,122.8078,119.5655,119.9021,2065900.0],["2026-05-20",120.209,122.8623,117.6251,120.8922,1864600.0],["2026-05-21",120.3674,123.4068,119.9219,122.7534,1558400.0],["2026-05-22",123.4266,124.7434,122.3653,123.1692,1751000.0],["2026-05-26",123.9117,127.7035,123.0306,124.0305,2133500.0],["2026-05-27",124.5354,127.0501,124.0305,125.3176,2285200.0],["2026-05-28",124.179,126.5254,122.7534,124.7433,2318200.0],["2026-05-29",124.3176,128.852,123.6543,127.2184,4281200.0],["2026-06-01",126.3472,130.3865,125.5156,127.456,3193200.0],["2026-06-02",126.9511,128.753,125.2136,127.0006,3552700.0],["2026-06-03",119.8922,122.2782,118.8032,121.8723,3704900.0],["2026-06-04",123.981,129.9905,123.2108,129.1985,2127100.0],["2026-06-05",128.555,129.1589,122.991,124.3968,1850500.0],["2026-06-08",124.8226,127.258,123.9612,125.6047,1828800.0],["2026-06-09",126.8224,130.6043,125.6641,129.3074,2100700.0],["2026-06-10",128.3075,132.0596,126.7977,127.0303,1592300.0],["2026-06-11",126.5452,131.5646,125.4166,131.4953,1877100.0],["2026-06-12",133.3368,136.1287,132.0992,133.5546,1500800.0],["2026-06-15",137.4553,140.4848,133.812,134.01,2319700.0],["2026-06-16",135.3,137.51,134.56,134.98,2306100.0],["2026-06-17",134.14,136.771,128.12,128.35,2554500.0],["2026-06-18",130.0,131.37,127.719,129.34,4523700.0],["2026-06-22",130.4,131.075,124.75,125.9,2257900.0],["2026-06-23",124.01,125.068,117.32,120.78,3486100.0],["2026-06-24",120.12,120.68,113.05,113.87,3864400.0],["2026-06-25",113.72,118.16,111.69,112.47,2515700.0],["2026-06-26",111.34,113.86,108.2,109.13,4221000.0],["2026-06-29",110.81,112.04,105.79,107.6,3261800.0],["2026-06-30",107.06,113.22,107.04,111.31,3043600.0],["2026-07-01",112.35,115.36,111.16,113.63,2432600.0],["2026-07-02",116.48,118.51,114.35,116.9,1638600.0],["2026-07-06",117.92,121.87,117.175,121.83,2109640.162553],["2026-07-07",120.31,122.14,119.59,120.7,1633107.097259],["2026-07-08",118.36,119.095,116.5,118,1664364.884737],["2026-07-09",117.36,121.83,117.185,121.66,1671052.331611],["2026-07-10",124.09,125.09,121.35,121.81,1087075.732316],["2026-07-13",121.73,123.36,119.78,120.45,2182297.375444],["2026-07-14",119.28,122.18,119.28,120.3,1671386.442424],["2026-07-15",123.82,127.89,123.12,124.79,2458853.686493],["2026-07-16",123.65,127.4653,122.15,125.43,1197516.242533],["2026-07-17",122.4,127,122.4,125.68,1945763.891804],["2026-07-20",125.33,125.45,120.425,121.27,1953157.212215],["2026-07-21",120.94,122.4305,119.96,120.78,1238280.661956],["2026-07-22",120.17,122.32,118.83,119.57,1307805.957092],["2026-07-23",117.98,123.86,117.425,121.28,2015670.613214],["2026-07-24",121.48,126.58,120.62,126.51,1818154.857273],["2026-07-27",126.51,131.34,125.83,127.76,3179289.690808],["2026-07-28",127.78,129.51,126.57,127.9,2616920.467877],["2026-07-29",126.56,127.26,123.12,124.6,2744578.848289],["2026-07-30",124.75,124.99,121.66,124.12,2937327.280692],["2026-07-31",128.44,128.745,121.29,128.09,4174760.277041],["2026-08-03",128.95,139.225,128.95,138.57,3538154.944877],["2026-08-04",138.24,143.25,137.79,142.91,3459934.713303],["2026-08-05",144.23,145.99,137.89,139.77,2447568.457642],["2026-08-06",138.9,139.96,136.6,138.17,1383047.713913],["2026-08-07",138.2,140.83,136.48,136.85,1408513.982039],["2026-08-10",136,136.67,134.42,135.425,401145.394685],["2026-08-11",138,144.825,137.54,143.11,3382997.240103],["2026-08-12",143.55,144.48,139.89,142.35,2023292.717736],["2026-08-13",142.55,149.87,142.25,149.45,3262867.335062],["2026-08-14",148.63,149.625,143.61,144.02,2018158.536889]]}