{"t":"BAH","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2010-11-18",7.4378,7.5678,7.2657,7.4569,705800.0],["2010-11-19",7.3269,7.4951,7.323,7.4301,320200.0],["2010-11-22",7.5716,7.5907,7.4531,7.5448,200100.0],["2010-11-23",7.4263,7.5525,7.4263,7.5181,152000.0],["2010-11-24",7.5945,7.8202,7.5678,7.6481,192700.0],["2010-11-26",7.5525,7.9272,7.4607,7.5792,70200.0],["2010-11-29",7.6404,7.6404,7.3957,7.4416,326100.0],["2010-11-30",7.3804,7.4416,7.1357,7.4186,107400.0],["2010-12-01",7.5372,7.5907,7.3613,7.4186,255900.0],["2010-12-02",7.5257,7.5525,7.1777,7.3192,481500.0],["2010-12-03",7.3001,7.3613,7.2274,7.2771,204600.0],["2010-12-06",7.3804,7.5142,7.2083,7.2619,224800.0],["2010-12-07",7.2657,7.3307,7.1318,7.2121,350700.0],["2010-12-08",7.1624,7.2466,7.1127,7.2121,116700.0],["2010-12-09",7.2466,7.2657,7.1127,7.1471,200900.0],["2010-12-10",7.0898,7.1548,7.0745,7.1127,379100.0],["2010-12-13",7.1127,7.1471,7.0171,7.1012,98900.0],["2010-12-14",7.1204,7.151,7.0209,7.1471,265400.0],["2010-12-15",7.1548,7.1701,7.0439,7.151,154800.0],["2010-12-16",7.151,7.2733,7.0821,7.2466,284500.0],["2010-12-17",7.2274,7.3383,7.151,7.2771,281400.0],["2010-12-20",7.281,7.5142,7.2236,7.4913,176100.0],["2010-12-21",7.4951,7.4951,7.2963,7.3842,215400.0],["2010-12-22",7.3766,7.5181,7.3766,7.4186,492600.0],["2010-12-23",7.4339,7.5563,7.2695,7.3192,84100.0],["2010-12-27",7.4416,7.7016,7.4416,7.541,318700.0],["2010-12-28",7.5678,7.6175,7.346,7.4225,104200.0],["2010-12-29",7.4416,7.4607,7.323,7.4225,98200.0],["2010-12-30",7.4148,7.5563,7.3804,7.5563,191600.0],["2010-12-31",7.541,7.5525,7.4033,7.4301,31700.0],["2011-01-03",7.5181,7.5181,7.3345,7.3383,289600.0],["2011-01-04",7.346,7.3842,7.1318,7.2198,258000.0],["2011-01-05",7.2198,7.2657,7.1318,7.1815,160700.0],["2011-01-06",7.1663,7.1663,6.9024,7.0592,342000.0],["2011-01-07",7.0477,7.0668,6.9406,6.9712,457800.0],["2011-01-10",6.975,7.0133,6.9292,6.9521,121000.0],["2011-01-11",6.9712,7.1701,6.9521,7.1318,51200.0],["2011-01-12",7.1739,7.1739,6.9521,7.0668,135600.0],["2011-01-13",7.0745,7.0898,7.0171,7.063,26900.0],["2011-01-14",7.0745,7.1051,6.998,7.1051,26300.0],["2011-01-18",7.1051,7.1318,6.9521,7.1051,81200.0],["2011-01-19",7.0783,7.2045,6.9712,7.0056,71600.0],["2011-01-20",7.0018,7.0209,6.8909,6.9177,136500.0],["2011-01-21",7.0745,7.1892,6.91,6.9253,174100.0],["2011-01-24",6.9406,7.0592,6.9406,7.0324,30500.0],["2011-01-25",7.0362,7.0745,7.0209,7.0592,26900.0],["2011-01-26",7.0554,7.1395,6.9789,7.063,34400.0],["2011-01-27",7.0515,7.1892,6.9483,7.1892,269900.0],["2011-01-28",7.2007,7.2542,7.0477,7.2389,37200.0],["2011-01-31",7.2504,7.3536,7.1089,7.1357,94300.0],["2011-02-01",7.1892,7.3077,7.0974,7.151,121000.0],["2011-02-02",7.1165,7.2733,7.0974,7.2695,28300.0],["2011-02-03",7.2389,7.2771,7.1701,7.1815,76400.0],["2011-02-04",7.2313,7.2542,7.1089,7.1701,33200.0],["2011-02-07",7.151,7.3995,7.1433,7.3613,113000.0],["2011-02-08",7.3651,7.4225,7.2619,7.3995,216600.0],["2011-02-09",7.4798,7.759,7.151,7.2389,601100.0],["2011-02-10",7.2274,7.323,7.1471,7.1777,350300.0],["2011-02-11",7.1777,7.2619,7.1739,7.2504,61900.0],["2011-02-14",7.2313,7.2963,7.0859,7.1815,125900.0],["2011-02-15",7.1624,7.2313,7.1395,7.2121,101400.0],["2011-02-16",7.2198,7.3536,7.2121,7.258,156300.0],["2011-02-17",7.2733,7.281,7.1586,7.2427,130900.0],["2011-02-18",7.2427,7.3613,7.216,7.3498,151300.0],["2011-02-22",7.2657,7.3498,7.2542,7.323,35700.0],["2011-02-23",7.3039,7.3613,7.1854,7.2007,86100.0],["2011-02-24",7.1892,7.2083,7.0362,7.0745,106500.0],["2011-02-25",7.0745,7.1548,7.0515,7.1204,119200.0],["2011-02-28",7.1548,7.1548,7.0477,7.0706,122900.0],["2011-03-01",7.0706,7.0936,7.0515,7.0745,115800.0],["2011-03-02",7.0745,7.0936,7.0171,7.0745,59100.0],["2011-03-03",7.1089,7.1968,7.0324,7.1586,155600.0],["2011-03-04",7.1624,7.1968,7.0592,7.0745,68400.0],["2011-03-07",7.0745,7.1127,6.9789,7.0209,68900.0],["2011-03-08",7.0171,7.1165,7.0095,7.0706,64900.0],["2011-03-09",7.0745,7.0783,7.0477,7.0515,19400.0],["2011-03-10",6.998,7.0095,6.9215,6.9598,161700.0],["2011-03-11",6.9253,6.9865,6.8909,6.9598,72400.0],["2011-03-14",6.9598,7.0783,6.9215,7.0706,109500.0],["2011-03-15",6.9903,6.9903,6.7303,6.8833,188500.0],["2011-03-16",6.868,6.975,6.8374,6.9483,187500.0],["2011-03-17",7.0095,7.063,6.9368,6.9674,134500.0],["2011-03-18",7.0209,7.0745,6.9789,7.0745,220600.0],["2011-03-21",7.0745,7.1012,6.9789,6.9942,64900.0],["2011-03-22",6.9827,7.0286,6.9445,6.975,746600.0],["2011-03-23",6.9674,6.998,6.9445,6.9827,165000.0],["2011-03-24",6.9445,7.0554,6.933,6.998,172700.0],["2011-03-25",7.0056,7.0286,6.9789,6.9903,95400.0],["2011-03-28",6.9865,6.9903,6.9253,6.9636,26900.0],["2011-03-29",6.9445,7.0171,6.9024,6.9598,36000.0],["2011-03-30",6.9598,6.9598,6.91,6.9445,45200.0],["2011-03-31",6.933,6.933,6.8068,6.8871,236600.0],["2011-04-01",6.9253,7.0018,6.8489,6.9942,295200.0],["2011-04-04",7.0095,7.0745,6.9598,6.9789,51100.0],["2011-04-05",6.9865,7.0898,6.9636,7.0706,531800.0],["2011-04-06",7.1089,7.2313,7.0133,7.216,184600.0],["2011-04-07",7.1968,7.3575,7.1968,7.2963,273700.0],["2011-04-08",7.2963,7.5831,7.2695,7.4913,503900.0],["2011-04-11",7.4951,7.4951,7.3269,7.3689,38600.0],["2011-04-12",7.2924,7.3077,7.1777,7.2389,72400.0],["2011-04-13",7.2733,7.3077,7.1395,7.2007,82900.0],["2011-04-14",7.1815,7.2886,7.1471,7.258,75300.0],["2011-04-15",7.2771,7.3804,7.2236,7.3422,495400.0],["2011-04-18",7.2886,7.3269,7.2274,7.2924,70500.0],["2011-04-19",7.2848,7.2848,7.1892,7.2695,51000.0],["2011-04-20",7.323,7.3613,7.2274,7.323,295200.0],["2011-04-21",7.323,7.4033,7.2542,7.3077,21500.0],["2011-04-25",7.2848,7.3689,7.2848,7.3498,270700.0],["2011-04-26",7.3383,7.411,7.3307,7.3422,158100.0],["2011-04-27",7.3307,7.3498,7.2466,7.281,139300.0],["2011-04-28",7.2657,7.3498,7.2657,7.3345,22400.0],["2011-04-29",7.3575,7.411,7.3116,7.3957,100000.0],["2011-05-02",7.4569,7.4722,7.411,7.4225,56000.0],["2011-05-03",7.4072,7.4683,7.346,7.4492,39000.0],["2011-05-04",7.4569,7.4913,7.4033,7.4225,92000.0],["2011-05-05",7.3842,7.4263,7.1892,7.3842,85600.0],["2011-05-06",7.4531,7.4913,7.3422,7.3536,40700.0],["2011-05-09",7.3689,7.5066,7.3536,7.4989,44000.0],["2011-05-10",7.5142,7.5525,7.4378,7.5525,29600.0],["2011-05-11",7.5754,7.6213,7.4645,7.5181,56100.0],["2011-05-12",7.5219,7.5601,7.4339,7.5295,37000.0],["2011-05-13",7.4875,7.5601,7.4607,7.4607,23100.0],["2011-05-16",7.4454,7.4875,7.2886,7.3422,111200.0],["2011-05-17",7.3422,7.3422,7.1854,7.3077,99900.0],["2011-05-18",7.3077,7.3498,7.258,7.346,102900.0],["2011-05-19",7.3498,7.3498,7.2619,7.2848,122200.0],["2011-05-20",7.2657,7.3307,7.2504,7.2886,161000.0],["2011-05-23",7.2198,7.2618,7.1739,7.1892,224500.0],["2011-05-24",7.193,7.216,7.1777,7.1854,173500.0],["2011-05-25",7.0745,7.0745,6.8756,6.9368,400200.0],["2011-05-26",6.9215,6.998,6.8489,6.9406,161700.0],["2011-05-27",6.933,6.9521,6.8794,6.9253,127300.0],["2011-05-31",6.975,6.998,6.803,6.8794,306900.0],["2011-06-01",6.8871,6.9406,6.8144,6.8412,293300.0],["2011-06-02",6.8336,6.8833,6.7953,6.8221,245500.0],["2011-06-03",6.7953,6.8603,6.7533,6.7762,354300.0],["2011-06-06",6.7877,6.8412,6.7494,6.7609,310300.0],["2011-06-07",7.0324,7.0515,6.8068,6.8259,1420500.0],["2011-06-08",6.8144,6.868,6.7303,6.7571,561400.0],["2011-06-09",6.78,6.8833,6.7571,6.868,278900.0],["2011-06-10",6.8374,6.8642,6.7456,6.7609,326600.0],["2011-06-13",6.7877,6.8871,6.7647,6.8718,262700.0],["2011-06-14",6.8947,6.933,6.803,6.8642,392700.0],["2011-06-15",6.8336,6.8336,6.65,6.7074,468000.0],["2011-06-16",6.7418,6.7915,6.65,6.7112,266900.0],["2011-06-17",7.0592,7.0592,6.8756,6.9445,1708700.0],["2011-06-20",7.0056,7.0477,6.9674,7.0171,581800.0],["2011-06-21",7.0477,7.1701,6.9521,7.1471,1065000.0],["2011-06-22",7.1548,7.3766,7.1548,7.3345,879200.0],["2011-06-23",7.3077,7.3804,7.151,7.3766,563500.0],["2011-06-24",7.3804,7.3804,7.2274,7.3154,862700.0],["2011-06-27",7.2963,7.3192,7.1892,7.216,376700.0],["2011-06-28",7.216,7.3766,7.151,7.3269,365500.0],["2011-06-29",7.3575,7.3613,7.3192,7.3613,207500.0],["2011-06-30",7.3575,7.3613,7.1701,7.3077,340200.0],["2011-07-01",7.2886,7.3498,7.2045,7.2963,391300.0],["2011-07-05",7.2924,7.3039,7.151,7.2657,190600.0],["2011-07-06",7.2313,7.2657,7.1701,7.2351,290400.0],["2011-07-07",7.2351,7.3192,7.2236,7.2848,211600.0],["2011-07-08",7.2504,7.4416,7.2504,7.4148,328000.0],["2011-07-11",7.3613,7.3919,7.151,7.2466,249700.0],["2011-07-12",7.1854,7.4798,7.1471,7.4722,347200.0],["2011-07-13",7.4569,7.6328,7.3957,7.5984,268700.0],["2011-07-14",7.5831,7.6366,7.4492,7.4989,269200.0],["2011-07-15",7.6901,7.6901,7.1701,7.1701,379800.0],["2011-07-18",7.1662,7.193,7.0745,7.1318,281200.0],["2011-07-19",7.1471,7.3422,7.0936,7.1127,355400.0],["2011-07-20",7.0974,7.1242,7.0171,7.0745,515800.0],["2011-07-21",7.1395,7.4148,7.0515,7.3345,486700.0],["2011-07-22",7.3498,7.3498,7.1815,7.2427,191200.0],["2011-07-25",7.151,7.2733,7.0783,7.2504,156200.0],["2011-07-26",7.1968,7.4033,7.1395,7.2466,326700.0],["2011-07-27",7.1968,7.3192,7.193,7.2848,416100.0],["2011-07-28",7.3039,7.3345,6.9674,6.9942,336800.0],["2011-07-29",6.9292,7.0401,6.803,6.9559,143600.0],["2011-08-01",7.0133,7.1701,6.738,6.7685,348600.0],["2011-08-02",6.7609,6.9521,6.7265,6.7456,291600.0],["2011-08-03",6.7303,6.7609,6.6232,6.6576,222000.0],["2011-08-04",6.5926,6.6997,6.3441,6.3556,649800.0],["2011-08-05",6.4129,6.4932,6.1605,6.4779,296200.0],["2011-08-08",6.3288,6.3517,5.7361,5.7475,602800.0],["2011-08-09",6.0802,6.3058,5.9655,6.2179,614300.0],["2011-08-10",6.2791,6.3326,5.9808,6.1452,392100.0],["2011-08-11",6.1414,6.2294,5.9655,6.1605,226300.0],["2011-08-12",6.1988,6.1988,5.8967,5.9349,253000.0],["2011-08-15",5.9808,6.1146,5.9387,6.0802,158200.0],["2011-08-16",6.0458,6.1185,5.9846,6.0343,133100.0],["2011-08-17",6.0688,6.325,6.0573,6.302,240700.0],["2011-08-18",6.1529,6.2141,5.8661,5.9846,293300.0],["2011-08-19",5.9005,6.1911,5.8508,6.0649,298600.0],["2011-08-22",6.1529,6.2026,5.7284,5.8546,222100.0],["2011-08-23",5.8508,6.0802,5.7552,6.0458,158600.0],["2011-08-24",6.0267,6.1758,5.9846,6.1223,108500.0],["2011-08-25",6.1223,6.2102,6.0114,6.1032,243900.0],["2011-08-26",6.0726,6.497,6.0726,6.4665,215200.0],["2011-08-29",6.4856,6.4856,6.3135,6.3326,221300.0],["2011-08-30",6.2638,6.2638,6.019,6.0726,385000.0],["2011-08-31",6.1108,6.2294,6.0343,6.1338,362600.0],["2011-09-01",5.9731,5.9731,5.6443,5.7437,1521000.0],["2011-09-02",5.6711,6.0611,5.564,5.8355,644100.0],["2011-09-06",5.7284,5.7781,5.6558,5.7055,518600.0],["2011-09-07",5.7819,5.8814,5.6902,5.7705,657800.0],["2011-09-08",5.759,5.8546,5.7093,5.8202,258400.0],["2011-09-09",5.7246,5.8699,5.6405,5.7552,519600.0],["2011-09-12",5.7246,5.8355,5.5525,5.5907,275300.0],["2011-09-13",5.6137,5.6863,5.5449,5.6596,91900.0],["2011-09-14",5.6825,5.7858,5.6481,5.7819,313800.0],["2011-09-15",5.824,5.912,5.7131,5.7322,256900.0],["2011-09-16",5.759,5.824,5.7016,5.7858,263200.0],["2011-09-19",5.7169,5.7667,5.606,5.7016,102400.0],["2011-09-20",5.7131,5.8508,5.6596,5.7093,95200.0],["2011-09-21",5.6902,5.7972,5.5066,5.5219,111700.0],["2011-09-22",5.3804,5.4493,5.1357,5.1701,229000.0],["2011-09-23",5.1739,5.3498,5.0974,5.3192,162600.0],["2011-09-26",5.3307,5.369,5.2007,5.3116,127200.0],["2011-09-27",5.3039,5.6099,5.1242,5.5563,384800.0],["2011-09-28",5.541,5.541,5.346,5.434,371300.0],["2011-09-29",5.5104,5.7093,5.4378,5.6328,349500.0],["2011-09-30",5.5372,5.7705,5.4722,5.6863,505000.0],["2011-10-03",5.6213,5.6634,5.4875,5.4913,335400.0],["2011-10-04",5.4263,5.6519,5.3192,5.629,324200.0],["2011-10-05",5.6099,5.7628,5.606,5.7284,248500.0],["2011-10-06",5.7169,6.0649,5.6672,5.977,219000.0],["2011-10-07",5.977,6.1185,5.9158,6.0152,244700.0],["2011-10-10",6.107,6.2141,6.0573,6.2064,170800.0],["2011-10-11",6.1605,6.2905,6.107,6.2867,154400.0],["2011-10-12",6.3135,6.4244,6.1835,6.237,219200.0],["2011-10-13",6.1758,6.2829,6.0802,6.2255,263900.0],["2011-10-14",6.3058,6.3594,6.2523,6.3097,246300.0],["2011-10-17",6.2408,6.3288,6.1146,6.172,138900.0],["2011-10-18",6.1414,6.1644,6.0152,6.1185,109300.0],["2011-10-19",6.0726,6.1376,6.0076,6.0535,247700.0],["2011-10-20",6.0496,6.1146,5.9043,6.0382,221100.0],["2011-10-21",6.1146,6.1261,5.9808,6.0229,270400.0],["2011-10-24",6.0076,6.2332,5.9884,6.172,562300.0],["2011-10-25",6.1223,6.1567,6.0114,6.0114,261900.0],["2011-10-26",6.0879,6.1414,5.9579,6.0458,257600.0],["2011-10-27",6.237,6.2638,6.1108,6.1682,498700.0],["2011-10-28",6.1873,6.237,6.107,6.1758,111100.0],["2011-10-31",6.0917,6.1376,5.9426,6.0458,111400.0],["2011-11-01",5.847,5.9196,5.7399,5.8508,142500.0],["2011-11-02",5.889,6.0879,5.694,6.0496,417800.0],["2011-11-03",5.7016,6.2676,5.7016,6.2638,297600.0],["2011-11-04",6.2102,6.2638,6.0573,6.2408,216300.0],["2011-11-07",6.2255,6.2752,6.1452,6.237,180500.0],["2011-11-08",6.2447,6.2714,6.1185,6.2332,268300.0],["2011-11-09",6.0649,6.2294,6.0611,6.0764,146800.0],["2011-11-10",6.0955,6.1414,5.9043,5.9693,113500.0],["2011-11-11",6.0382,6.1032,5.9311,6.0573,157000.0],["2011-11-14",6.0076,6.0687,5.8584,5.9196,154600.0],["2011-11-15",5.9349,6.0649,5.9196,6.042,185900.0],["2011-11-16",5.9732,5.9999,5.8814,5.8928,191000.0],["2011-11-17",5.8775,5.8775,5.6328,5.6863,149800.0],["2011-11-18",5.7093,5.7514,5.5181,5.5755,258900.0],["2011-11-21",5.4913,5.5219,5.3384,5.5066,205000.0],["2011-11-22",5.5028,5.5257,5.3919,5.4531,51800.0],["2011-11-23",5.3995,5.4072,5.346,5.3613,33100.0],["2011-11-25",5.3498,5.3498,5.2045,5.3039,21400.0],["2011-11-28",5.4148,5.4148,5.2122,5.2733,224300.0],["2011-11-29",5.2886,5.3039,5.2122,5.2389,154900.0],["2011-11-30",5.3345,5.4416,5.3039,5.3422,252300.0],["2011-12-01",5.3422,5.6825,5.2886,5.6366,287700.0],["2011-12-02",5.889,5.9808,5.8049,5.8661,675300.0],["2011-12-05",5.954,6.1338,5.912,6.1146,441100.0],["2011-12-06",6.1185,6.1261,5.8623,6.1261,403200.0],["2011-12-07",6.0917,6.1567,6.042,6.1567,255800.0],["2011-12-08",6.1032,6.1108,6.0382,6.0879,167100.0],["2011-12-09",6.0993,6.3938,6.0802,6.3938,309000.0],["2011-12-12",6.3097,6.4626,6.26,6.432,374300.0],["2011-12-13",6.4932,6.585,5.9655,6.3938,544100.0],["2011-12-14",6.3403,6.3479,6.1835,6.302,463200.0],["2011-12-15",6.4129,6.4435,6.2944,6.3173,171500.0],["2011-12-16",6.3173,6.5659,6.302,6.4779,472300.0],["2011-12-19",6.455,6.4626,6.3479,6.4129,160300.0],["2011-12-20",6.4932,6.7188,6.4129,6.6844,404900.0],["2011-12-21",6.6538,6.975,6.5773,6.8183,571900.0],["2011-12-22",6.8259,6.8259,6.6691,6.7609,190100.0],["2011-12-23",6.7991,6.8833,6.6729,6.6921,246400.0],["2011-12-27",6.6844,6.7686,6.6003,6.6615,204800.0],["2011-12-28",6.6385,6.6576,6.5353,6.6041,137600.0],["2011-12-29",6.6041,6.6615,6.5773,6.5926,202100.0],["2011-12-30",6.6079,6.6729,6.5429,6.5965,278800.0],["2012-01-03",6.7227,6.7877,6.6194,6.7074,173100.0],["2012-01-04",6.6806,6.7074,6.6003,6.6271,59700.0],["2012-01-05",6.6041,6.6538,6.5238,6.562,171200.0],["2012-01-06",6.5735,6.5735,6.4932,6.5276,105900.0],["2012-01-09",6.5621,6.6577,6.5582,6.5659,153700.0],["2012-01-10",6.6424,6.6882,6.6271,6.6729,167900.0],["2012-01-11",6.6615,6.7494,6.6615,6.7303,111000.0],["2012-01-12",6.7341,6.7456,6.6538,6.738,61000.0],["2012-01-13",6.6882,6.7418,6.6462,6.6806,187100.0],["2012-01-17",6.7418,6.7418,6.5773,6.5812,196900.0],["2012-01-18",6.5926,6.7609,6.5468,6.7533,103500.0],["2012-01-19",6.7609,6.8221,6.7035,6.7035,103300.0],["2012-01-20",6.6806,6.7074,6.5468,6.5773,360000.0],["2012-01-23",6.5735,6.6538,6.5276,6.6194,181700.0],["2012-01-24",6.6041,6.6806,6.5047,6.6118,145000.0],["2012-01-25",6.6003,6.6997,6.5621,6.6691,257300.0],["2012-01-26",6.6959,6.7188,6.6462,6.715,111200.0],["2012-01-27",6.6921,6.7609,6.6806,6.738,196100.0],["2012-01-30",6.6959,6.7838,6.6538,6.7647,271200.0],["2012-01-31",6.8106,6.8106,6.6844,6.7303,106900.0],["2012-02-01",6.7838,6.8641,6.7647,6.803,161100.0],["2012-02-02",6.8374,6.8756,6.7953,6.8297,135900.0],["2012-02-03",6.738,6.9024,6.6768,6.7685,477700.0],["2012-02-06",6.6921,6.8068,6.5773,6.803,314600.0],["2012-02-07",6.7724,6.7991,6.6538,6.7533,221900.0],["2012-02-08",6.78,6.8947,6.7265,6.8144,209200.0],["2012-02-09",6.8183,6.8452,6.7914,6.8452,42800.0],["2012-02-10",6.7914,6.8413,6.703,6.7875,307500.0],["2012-02-13",6.8221,6.8682,6.7837,6.8606,178900.0],["2012-02-14",6.8375,6.9182,6.8029,6.8798,184700.0],["2012-02-15",6.9028,6.9297,6.8221,6.8644,218300.0],["2012-02-16",6.8606,6.9297,6.8452,6.9259,208400.0],["2012-02-17",6.9374,6.9374,6.8298,6.8952,421700.0],["2012-02-21",6.9297,6.9566,6.8606,6.9413,527700.0],["2012-02-22",6.9182,6.9912,6.9105,6.9835,116500.0],["2012-02-23",6.9835,7.0604,6.9605,7.0489,172800.0],["2012-02-24",7.0566,7.0873,6.9835,7.0681,248400.0],["2012-02-27",7.022,7.0989,7.0105,7.072,182600.0],["2012-02-28",7.0873,7.1065,7.0335,7.1027,253000.0],["2012-02-29",7.0989,7.1065,7.0143,7.0758,186700.0],["2012-03-01",7.1373,7.1373,6.8913,6.9182,407700.0],["2012-03-02",6.9221,6.9528,6.7952,6.8183,157700.0],["2012-03-05",6.8068,6.8375,6.776,6.8068,118600.0],["2012-03-06",6.7453,6.7645,6.6607,6.6914,138900.0],["2012-03-07",6.7068,6.7299,6.6146,6.6953,87200.0],["2012-03-08",6.7376,6.7798,6.6799,6.7645,63400.0],["2012-03-09",6.7491,6.849,6.6953,6.7337,225700.0],["2012-03-12",6.7337,6.7837,6.7184,6.7337,90500.0],["2012-03-13",6.6645,6.6722,6.4724,6.5223,434800.0],["2012-03-14",6.5146,6.6684,6.4416,6.5723,238400.0],["2012-03-15",6.5569,6.63,6.5108,6.5992,590100.0],["2012-03-16",6.5915,6.6376,6.5685,6.5954,620000.0],["2012-03-19",6.6069,6.7184,6.5761,6.6415,414000.0],["2012-03-20",6.6261,6.6722,6.5723,6.6453,99600.0],["2012-03-21",6.6569,6.7914,6.6453,6.7568,124800.0],["2012-03-22",6.7107,6.7568,6.6914,6.7337,155900.0],["2012-03-23",6.726,6.7529,6.6953,6.7145,61100.0],["2012-03-26",6.7491,6.826,6.7145,6.7184,152100.0],["2012-03-27",6.726,6.7299,6.6415,6.6453,167300.0],["2012-03-28",6.6645,6.6914,6.5185,6.5377,285000.0],["2012-03-29",6.5031,6.6146,6.4224,6.5915,120500.0],["2012-03-30",6.6146,6.6146,6.53,6.5454,220800.0],["2012-04-02",6.5223,6.6722,6.4839,6.6453,151100.0],["2012-04-03",6.6838,6.7875,6.5531,6.5685,542900.0],["2012-04-04",6.5146,6.5569,6.3955,6.5377,665300.0],["2012-04-05",6.5108,6.6107,6.4954,6.6069,119900.0],["2012-04-09",6.5031,6.507,6.4186,6.507,167000.0],["2012-04-10",6.4954,6.4993,6.3225,6.3993,176900.0],["2012-04-11",6.4301,6.4608,6.3801,6.4416,127900.0],["2012-04-12",6.4301,6.5531,6.4301,6.5262,136200.0],["2012-04-13",6.5185,6.5185,6.4493,6.4762,70600.0],["2012-04-16",6.5416,6.5646,6.407,6.5339,132600.0],["2012-04-17",6.5531,6.5723,6.5031,6.5492,62700.0],["2012-04-18",6.5339,6.5339,6.4455,6.4801,82200.0],["2012-04-19",6.4916,6.5915,6.4301,6.5531,155400.0],["2012-04-20",6.5877,6.63,6.5454,6.5723,102100.0],["2012-04-23",6.5185,6.5492,6.4493,6.5377,54500.0],["2012-04-24",6.5454,6.5915,6.5223,6.5416,59800.0],["2012-04-25",6.6069,6.63,6.5723,6.5877,117000.0],["2012-04-26",6.58,6.6453,6.5646,6.5838,109600.0],["2012-04-27",6.5915,6.6684,6.5723,6.6223,133200.0],["2012-04-30",6.5992,6.6492,6.5608,6.5723,80000.0],["2012-05-01",6.5723,6.8682,6.5262,6.7722,204700.0],["2012-05-02",6.7337,6.7837,6.5761,6.5954,177000.0],["2012-05-03",6.5761,6.5761,6.2879,6.457,540000.0],["2012-05-04",6.4301,6.4416,6.2072,6.2956,1041600.0],["2012-05-07",6.2956,6.3186,6.1572,6.2802,580000.0],["2012-05-08",6.0496,6.1418,5.9151,5.9497,540600.0],["2012-05-09",5.8959,5.8959,5.696,5.7075,230700.0],["2012-05-10",5.7421,5.7575,5.6499,5.7152,135400.0],["2012-05-11",5.7152,5.842,5.6998,5.8036,332100.0],["2012-05-14",5.746,5.8075,5.7152,5.7844,157100.0],["2012-05-15",5.7767,5.8459,5.7652,5.8382,155000.0],["2012-05-16",5.8882,5.9958,5.8613,5.9228,457200.0],["2012-05-17",5.9189,5.9727,5.8689,5.9458,351900.0],["2012-05-18",5.9497,6.0112,5.8728,5.8766,504200.0],["2012-05-21",5.8843,5.9266,5.7536,5.9228,151700.0],["2012-05-22",5.9228,5.9689,5.8497,5.8766,181000.0],["2012-05-23",5.8728,5.8805,5.7075,5.8036,397000.0],["2012-05-24",5.8036,5.8766,5.7498,5.8536,249900.0],["2012-05-25",5.8613,5.8613,5.7152,5.7575,176800.0],["2012-05-29",5.7767,5.7959,5.7037,5.7191,354800.0],["2012-05-30",6.2264,6.6069,6.0342,6.4801,2329400.0],["2012-05-31",6.3609,6.3955,6.0611,6.2302,2569000.0],["2012-06-01",6.2149,6.3532,6.138,6.3186,766200.0],["2012-06-04",6.3263,6.3263,6.1534,6.2571,550200.0],["2012-06-05",6.261,6.3648,6.1687,6.2764,745800.0],["2012-06-06",6.3071,6.4954,6.2764,6.4954,743400.0],["2012-06-07",6.2324,6.7542,6.2324,6.6015,771200.0],["2012-06-08",6.6142,6.6566,6.47,6.6354,354400.0],["2012-06-11",6.6609,6.6821,6.4657,6.4912,298800.0],["2012-06-12",6.5082,6.6057,6.436,6.5591,388700.0],["2012-06-13",6.5591,6.6354,6.4445,6.4742,285200.0],["2012-06-14",6.4997,6.6015,6.47,6.4954,226700.0],["2012-06-15",6.4785,6.5633,6.453,6.47,326600.0],["2012-06-18",6.47,6.576,6.4445,6.4657,285800.0],["2012-06-19",6.4445,6.4445,6.2791,6.3936,376900.0],["2012-06-20",6.3724,6.4148,6.3215,6.3385,239700.0],["2012-06-21",6.3554,6.4318,6.2324,6.2324,305400.0],["2012-06-22",6.2748,6.313,6.2324,6.2324,563700.0],["2012-06-25",6.2239,6.2239,6.0669,6.0754,393300.0],["2012-06-26",6.1221,6.1221,6.0627,6.1094,198600.0],["2012-06-27",6.1263,6.3554,6.1009,6.313,262400.0],["2012-06-28",6.2663,6.4191,6.2663,6.33,272100.0],["2012-06-29",6.3809,6.4827,6.3639,6.4827,149500.0],["2012-07-02",6.4318,6.4572,6.2366,6.2791,384200.0],["2012-07-03",6.2875,6.3639,6.2451,6.3597,199500.0],["2012-07-05",6.3385,6.3639,6.2409,6.2918,162500.0],["2012-07-06",6.2536,6.2875,6.1645,6.2239,71700.0],["2012-07-09",6.19,6.3512,6.1178,6.2451,221700.0],["2012-07-10",6.2536,6.3257,6.2027,6.2621,80000.0],["2012-07-11",6.2663,7.3864,6.2409,7.1106,2902800.0],["2012-07-12",7.0045,7.3185,6.8603,7.2082,1211700.0],["2012-07-13",7.2252,7.4882,7.1615,7.2379,435200.0],["2012-07-16",7.1785,7.2421,7.013,7.1785,620700.0],["2012-07-17",7.2082,7.2718,7.0597,7.2336,813600.0],["2012-07-18",7.2336,7.31,7.1488,7.2676,250300.0],["2012-07-19",7.2591,7.3355,7.2209,7.3143,297900.0],["2012-07-20",7.2718,7.3779,7.2039,7.3185,317000.0],["2012-07-23",7.2252,7.2252,7.047,7.1361,301100.0],["2012-07-24",7.1446,7.187,7.0003,7.0639,390200.0],["2012-07-25",7.0597,7.0682,6.9833,7.0003,423700.0],["2012-07-26",7.0427,7.0427,6.9451,6.9791,334800.0],["2012-07-27",7.0173,7.2209,6.9579,7.1658,270600.0],["2012-07-30",7.1785,7.344,7.1658,7.3227,457000.0],["2012-07-31",7.3143,7.5518,7.2803,7.3949,790300.0],["2012-08-01",7.4924,7.6197,7.2973,7.4246,779300.0],["2012-08-02",7.3991,7.4797,7.3015,7.3482,388200.0],["2012-08-03",7.4246,7.5221,7.3694,7.4033,280900.0],["2012-08-06",7.4203,7.6197,7.4034,7.5391,640800.0],["2012-08-07",7.5221,7.6155,7.5137,7.59,382900.0],["2012-08-08",7.6112,7.6791,7.5179,7.6621,342100.0],["2012-08-09",7.6791,7.8912,7.6579,7.8912,696800.0],["2012-08-10",7.904,8.0106,7.8785,7.9552,593100.0],["2012-08-13",7.9595,8.1001,7.9552,8.0916,283300.0],["2012-08-14",8.1001,8.1001,8.0362,8.0831,353000.0],["2012-08-15",8.1001,8.1982,8.0746,8.1257,647600.0],["2012-08-16",8.1129,8.1598,8.0064,8.0874,288000.0],["2012-08-17",8.0916,8.1172,8.0149,8.0532,129300.0],["2012-08-20",8.0362,8.0447,7.8316,7.8913,270800.0],["2012-08-21",7.8827,7.9552,7.8145,7.8529,178700.0],["2012-08-22",7.8614,7.8614,7.7847,7.8145,151200.0],["2012-08-23",7.8188,7.8188,7.6781,7.7633,285000.0],["2012-08-24",7.7676,7.8955,7.6909,7.8444,279100.0],["2012-08-27",7.8827,7.9936,7.8486,7.9168,215200.0],["2012-08-28",7.8785,7.9808,7.8444,7.9254,117600.0],["2012-08-29",7.8955,7.9765,7.8912,7.9296,146700.0],["2012-08-30",7.8742,7.9296,7.8145,7.8827,175700.0],["2012-08-31",7.9381,7.9381,7.661,7.8273,491600.0],["2012-09-04",7.9197,8.1837,7.8207,7.9461,901600.0],["2012-09-05",7.9725,8.0451,7.8273,7.8537,532600.0],["2012-09-06",7.9329,8.1309,7.9197,8.0781,841100.0],["2012-09-07",8.1045,8.2629,8.0583,8.2563,345200.0],["2012-09-10",8.2959,8.8833,8.2497,8.6985,1083800.0],["2012-09-11",8.7117,8.8833,8.6325,8.7447,439200.0],["2012-09-12",8.7909,8.8437,8.6787,8.8107,479200.0],["2012-09-13",8.5863,8.8503,8.5731,8.7975,759900.0],["2012-09-14",8.8239,9.0285,8.7315,9.0087,612700.0],["2012-09-17",8.9691,9.0483,8.8833,8.9823,198700.0],["2012-09-18",8.9361,8.9955,8.8965,8.9757,198700.0],["2012-09-19",8.8635,9.1538,8.8437,9.1011,346600.0],["2012-09-20",8.9889,9.0944,8.9625,9.0614,282000.0],["2012-09-21",9.0813,9.167,8.9823,9.1077,357700.0],["2012-09-24",9.0615,9.2462,9.0615,9.1869,390000.0],["2012-09-25",9.1868,9.2396,9.0417,9.0747,330300.0],["2012-09-26",9.0549,9.0813,8.8173,9.0813,361400.0],["2012-09-27",9.167,9.2,9.0747,9.1341,335200.0],["2012-09-28",9.1011,9.1802,9.0549,9.1407,318200.0],["2012-10-01",9.1472,9.2066,9.1077,9.1341,682300.0],["2012-10-02",9.1604,9.2198,9.1142,9.1538,534100.0],["2012-10-03",9.1472,9.1868,8.9823,9.1143,486000.0],["2012-10-04",8.6523,8.7513,8.5137,8.7183,1462000.0],["2012-10-05",8.7249,8.8305,8.6523,8.6985,423900.0],["2012-10-08",8.6721,8.7381,8.5137,8.6919,290500.0],["2012-10-09",8.6589,8.6853,8.4873,8.5863,190700.0],["2012-10-10",8.2827,8.5335,8.2233,8.2761,1107900.0],["2012-10-11",8.3157,8.4477,8.3157,8.3949,410300.0],["2012-10-12",8.4081,8.4411,8.3091,8.3751,231400.0],["2012-10-15",8.3751,8.5005,8.3223,8.4081,420500.0],["2012-10-16",8.5467,8.6853,8.3619,8.5599,531100.0],["2012-10-17",8.5533,8.6457,8.4939,8.5005,280200.0],["2012-10-18",8.4939,8.4939,8.3619,8.3619,357600.0],["2012-10-19",8.3949,8.4279,8.1375,8.1507,893300.0],["2012-10-22",8.1639,8.2431,8.1111,8.1639,794000.0],["2012-10-23",8.1705,8.1837,7.9989,8.0913,359700.0],["2012-10-24",8.2233,8.4741,8.0583,8.1045,434200.0],["2012-10-25",8.1639,8.2695,8.0451,8.1573,412000.0],["2012-10-26",8.1639,8.3355,8.1441,8.2827,371700.0],["2012-10-31",8.3421,8.9823,8.3025,8.8305,853600.0],["2012-11-01",8.9823,9.3914,8.8833,9.3782,964800.0],["2012-11-02",9.4244,9.431,9.233,9.3254,494000.0],["2012-11-05",9.2858,9.4508,9.2396,9.3254,364200.0],["2012-11-06",9.3584,9.3782,9.2066,9.3584,700700.0],["2012-11-07",9.2396,9.365,8.9493,9.0087,564100.0],["2012-11-08",9.0087,9.1947,8.9156,9.1216,392800.0],["2012-11-09",9.1282,9.2279,9.0552,9.1548,619100.0],["2012-11-12",9.1482,9.2744,9.0751,9.0884,277800.0],["2012-11-13",9.0684,9.301,8.9821,9.2212,471500.0],["2012-11-14",9.2212,9.3342,8.9887,9.0552,596100.0],["2012-11-15",9.0087,9.1814,8.9156,8.9356,222300.0],["2012-11-16",8.9422,9.0751,8.8957,9.0684,251200.0],["2012-11-19",9.1282,9.2943,9.095,9.1482,391600.0],["2012-11-20",9.1681,9.281,9.1349,9.2279,255800.0],["2012-11-21",9.208,9.301,9.1681,9.2212,146200.0],["2012-11-23",9.2279,9.4405,9.2212,9.394,77500.0],["2012-11-26",9.3608,9.5202,9.3342,9.4272,398100.0],["2012-11-27",9.4405,9.4405,9.2943,9.3408,441700.0],["2012-11-28",9.2943,9.3342,9.188,9.301,429800.0],["2012-11-29",9.3275,9.3541,9.2611,9.3275,265400.0],["2012-11-30",9.3342,9.3541,9.1548,9.3076,473600.0],["2012-12-03",9.3608,9.3608,9.2279,9.301,207000.0],["2012-12-04",9.2678,9.3873,9.2678,9.3608,293700.0],["2012-12-05",9.3342,9.3873,9.1947,9.2678,498600.0],["2012-12-06",9.2412,9.5202,9.2013,9.5003,1059100.0],["2012-12-07",9.5401,9.6597,9.4073,9.487,597800.0],["2012-12-10",9.487,9.7926,9.4139,9.7394,555600.0],["2012-12-11",9.7859,9.8125,9.5136,9.6597,562400.0],["2012-12-12",9.7062,9.7328,9.4936,9.58,651800.0],["2012-12-13",9.58,9.6863,9.4139,9.4803,402600.0],["2012-12-14",9.4671,9.5069,9.3475,9.3674,405000.0],["2012-12-17",9.4206,9.5202,9.3143,9.4139,217100.0],["2012-12-18",9.4206,9.487,9.3342,9.4803,220300.0],["2012-12-19",9.4671,9.5468,9.3873,9.4538,176900.0],["2012-12-20",9.4206,9.5136,9.2744,9.394,303300.0],["2012-12-21",9.301,9.4139,9.2611,9.4006,345000.0],["2012-12-24",9.3608,9.4671,9.301,9.3143,168300.0],["2012-12-26",9.3143,9.3541,9.1947,9.2212,112600.0],["2012-12-27",9.1947,9.2412,8.9489,9.115,229400.0],["2012-12-28",9.0485,9.2013,9.0153,9.0419,231500.0],["2012-12-31",9.0352,9.2678,8.9821,9.2478,254300.0],["2013-01-02",9.3674,9.673,9.3143,9.6265,435800.0],["2013-01-03",9.58,9.7262,9.487,9.6797,334900.0],["2013-01-04",9.673,9.9122,9.6398,9.8723,489100.0],["2013-01-07",9.8059,9.8325,9.6398,9.8258,247000.0],["2013-01-08",9.786,9.9055,9.7195,9.8657,232900.0],["2013-01-09",9.8922,10.1115,9.8457,10.0916,282700.0],["2013-01-10",9.5268,9.8457,9.4206,9.7992,365700.0],["2013-01-11",9.7527,9.859,9.5468,9.6132,237600.0],["2013-01-14",9.5999,9.5999,9.4538,9.5468,262600.0],["2013-01-15",9.5202,9.6132,9.4006,9.6132,295600.0],["2013-01-16",9.58,9.7328,9.4538,9.5003,474400.0],["2013-01-17",9.5401,9.7992,9.4936,9.6597,274600.0],["2013-01-18",9.6531,9.7461,9.5667,9.6929,105500.0],["2013-01-22",9.673,9.7594,9.6464,9.7195,106600.0],["2013-01-23",9.6996,9.7129,9.5335,9.6199,145200.0],["2013-01-24",9.6597,9.7461,9.6132,9.6996,228200.0],["2013-01-25",9.7394,9.8856,9.7262,9.8059,132900.0],["2013-01-28",9.8325,9.879,9.5534,9.6929,312200.0],["2013-01-29",9.6664,9.7062,9.4073,9.6929,543400.0],["2013-01-30",9.4471,9.4803,9.1282,9.1681,722700.0],["2013-01-31",9.095,9.2478,8.8957,9.208,559200.0],["2013-02-01",9.2212,9.2545,9.1282,9.1947,438300.0],["2013-02-04",9.1017,9.1017,8.8027,8.8758,643500.0],["2013-02-05",8.9024,9.0618,8.9024,9.0087,345900.0],["2013-02-06",8.9754,9.0684,8.9024,8.9024,256900.0],["2013-02-07",8.9291,9.0228,8.7418,8.8957,226900.0],["2013-02-08",8.909,9.0294,8.8154,8.8957,192300.0],["2013-02-11",8.8957,8.9492,8.7753,8.7887,186400.0],["2013-02-12",8.8154,8.9626,8.695,8.8622,313400.0],["2013-02-13",8.8555,8.9224,8.6816,8.695,334300.0],["2013-02-14",8.6616,8.6816,8.4944,8.5345,320000.0],["2013-02-15",8.5144,8.6616,8.4542,8.5746,490100.0],["2013-02-19",8.5947,8.8288,8.588,8.8221,592700.0],["2013-02-20",8.8087,8.8087,8.6148,8.6616,253500.0],["2013-02-21",8.6482,8.6549,8.3873,8.5345,681400.0],["2013-02-22",8.5612,8.6482,8.5612,8.6081,229400.0],["2013-02-25",8.6214,8.6549,8.5345,8.5612,308300.0],["2013-02-26",8.5813,8.6214,8.4609,8.5546,707400.0],["2013-02-27",8.5412,8.7151,8.5412,8.695,312100.0],["2013-02-28",8.6683,8.7619,8.4944,8.5612,368000.0],["2013-03-01",8.5278,8.6081,8.3673,8.4609,454200.0],["2013-03-04",8.4409,8.481,8.3673,8.4275,252700.0],["2013-03-05",8.4475,8.5278,8.4208,8.4877,307500.0],["2013-03-06",8.4944,8.501,8.3807,8.4208,231100.0],["2013-03-07",8.4342,8.4609,8.4074,8.4609,222400.0],["2013-03-08",8.5211,8.5479,8.4676,8.5278,286900.0],["2013-03-11",8.5144,8.5144,8.4141,8.4475,299200.0],["2013-03-12",8.4409,8.5278,8.4074,8.4475,222600.0],["2013-03-13",8.4609,8.4944,8.3873,8.4208,251700.0],["2013-03-14",8.4609,8.5612,8.4475,8.5345,422300.0],["2013-03-15",8.4944,8.8555,8.4944,8.8355,690100.0],["2013-03-18",8.7218,8.909,8.6816,8.889,231200.0],["2013-03-19",8.9024,8.9358,8.8489,8.8489,274700.0],["2013-03-20",8.889,8.9626,8.8756,8.889,191800.0],["2013-03-21",8.8422,9.0763,8.8087,9.0094,195700.0],["2013-03-22",9.0361,9.0696,8.8221,8.8756,144300.0],["2013-03-25",8.8957,8.8957,8.6749,8.7285,166900.0],["2013-03-26",8.7351,8.9157,8.7285,8.8957,264600.0],["2013-03-27",8.8422,8.8489,8.7686,8.8489,238400.0],["2013-03-28",8.8221,9.0696,8.7887,8.9893,335700.0],["2013-04-01",8.996,9.0161,8.8221,8.996,248500.0],["2013-04-02",9.0629,9.0696,8.8622,8.9492,193800.0],["2013-04-03",8.9492,8.9492,8.6081,8.6281,367300.0],["2013-04-04",8.6482,8.695,8.5546,8.6883,253800.0],["2013-04-05",8.5947,8.7686,8.4676,8.7418,263100.0],["2013-04-08",8.7418,8.9692,8.7151,8.9559,190200.0],["2013-04-09",8.9759,9.2234,8.9157,9.1833,355400.0],["2013-04-10",9.19,9.6113,9.19,9.4575,529300.0],["2013-04-11",9.4441,9.5311,9.3706,9.3839,231300.0],["2013-04-12",9.3572,9.404,9.3237,9.3839,187900.0],["2013-04-15",9.3639,9.3706,9.0361,9.1097,503200.0],["2013-04-16",9.1699,9.2836,9.1231,9.2033,209300.0],["2013-04-17",9.1231,9.1833,9.0629,9.1632,263000.0],["2013-04-18",9.2167,9.2836,9.1365,9.2435,239600.0],["2013-04-19",9.2903,9.3037,9.1833,9.2702,124000.0],["2013-04-22",9.2702,9.3304,9.1431,9.2836,167500.0],["2013-04-23",9.3572,9.511,9.3237,9.5043,129600.0],["2013-04-24",9.4976,9.6314,9.4843,9.6247,180400.0],["2013-04-25",9.6381,9.8454,9.618,9.725,189300.0],["2013-04-26",9.7184,9.8521,9.6381,9.7117,112700.0],["2013-04-29",9.7785,10.0327,9.7451,10.0327,399800.0],["2013-04-30",10.0595,10.2133,9.9926,10.1598,502600.0],["2013-05-01",10.1197,10.327,10.0461,10.1865,351000.0],["2013-05-02",10.2467,10.2467,9.9725,10.2133,252800.0],["2013-05-03",10.3003,10.4808,10.2334,10.3471,260700.0],["2013-05-06",10.3805,10.4073,10.1063,10.2467,231800.0],["2013-05-07",10.2467,10.3738,10.2401,10.3671,123600.0],["2013-05-08",10.3805,10.8487,10.327,10.8353,330900.0],["2013-05-09",10.822,10.8487,10.7082,10.822,266600.0],["2013-05-10",10.8219,10.8353,10.7016,10.735,129800.0],["2013-05-13",10.7082,10.8487,10.6547,10.735,88600.0],["2013-05-14",10.7417,10.9691,10.6949,10.9156,124400.0],["2013-05-15",10.8821,10.9357,10.8086,10.8153,193600.0],["2013-05-16",10.7684,10.8821,10.7484,10.8153,220100.0],["2013-05-17",10.8621,11.1363,10.8286,11.0494,153400.0],["2013-05-20",11.056,11.3236,10.9892,11.2701,300600.0],["2013-05-21",11.2901,11.3704,11.2032,11.3503,327900.0],["2013-05-22",11.7516,12.5342,11.4172,12.2934,1419300.0],["2013-05-23",12.2867,12.4138,12.2198,12.2733,1071000.0],["2013-05-24",12.26,12.474,12.0259,12.474,369900.0],["2013-05-28",12.1797,12.3937,11.8988,11.9456,1192700.0],["2013-05-29",11.8587,11.9122,11.551,11.6446,975900.0],["2013-05-30",11.6379,11.6714,11.4774,11.5443,766400.0],["2013-05-31",11.551,11.7717,11.4774,11.6647,314100.0],["2013-06-03",11.6714,11.7383,11.5644,11.6781,376600.0],["2013-06-04",11.6513,12.0058,11.6513,11.9255,210600.0],["2013-06-05",11.8587,11.9523,11.6915,11.6915,133800.0],["2013-06-06",11.6914,12.0345,11.6914,11.9874,297600.0],["2013-06-07",12.0413,12.2767,11.9403,12.1085,457500.0],["2013-06-10",11.8596,11.9202,11.5031,11.7991,1343800.0],["2013-06-11",11.6982,11.7587,11.5098,11.53,599000.0],["2013-06-12",11.4156,11.4156,11.1062,11.1264,588300.0],["2013-06-13",11.0995,11.53,11.0995,11.2744,521000.0],["2013-06-14",11.2677,11.5636,11.2273,11.4964,285300.0],["2013-06-17",11.6444,11.7385,11.4627,11.5435,196200.0],["2013-06-18",11.5636,11.7251,11.5569,11.6376,226600.0],["2013-06-19",11.6645,11.7251,11.4695,11.6511,323500.0],["2013-06-20",11.5031,11.6645,11.3282,11.4695,493700.0],["2013-06-21",11.5098,11.5771,11.4022,11.4493,464400.0],["2013-06-24",11.4089,11.5367,11.2071,11.3753,500100.0],["2013-06-25",11.4896,11.5502,11.2004,11.2206,388900.0],["2013-06-26",11.2475,11.3753,11.1264,11.2609,315300.0],["2013-06-27",11.3618,11.9404,11.2542,11.7654,850100.0],["2013-06-28",11.7049,11.8529,11.6444,11.6915,1597800.0],["2013-07-01",11.752,11.9605,11.7116,11.8193,620200.0],["2013-07-02",11.8462,11.9202,11.7049,11.8462,300700.0],["2013-07-03",11.7789,11.8933,11.6578,11.826,504200.0],["2013-07-05",11.9538,12.0547,11.8529,11.9538,139100.0],["2013-07-08",11.974,12.1085,11.9,11.9874,381500.0],["2013-07-09",12.0614,12.0749,11.974,12.0278,235700.0],["2013-07-10",12.048,12.2296,11.9942,12.196,391200.0],["2013-07-11",12.2363,12.3776,12.122,12.2094,659600.0],["2013-07-12",12.2229,12.4449,12.196,12.4112,457600.0],["2013-07-15",12.4449,12.5256,12.27,12.3776,370700.0],["2013-07-16",12.3843,12.3978,12.2027,12.2229,210500.0],["2013-07-17",12.4314,12.8485,12.1825,12.5323,821700.0],["2013-07-18",12.5256,12.6669,12.5054,12.613,446200.0],["2013-07-19",12.5794,12.7207,12.5525,12.64,239900.0],["2013-07-22",12.6669,12.8619,12.566,12.7678,203900.0],["2013-07-23",12.7678,12.9427,12.6063,12.6063,997500.0],["2013-07-24",12.7139,12.8149,12.64,12.6669,382600.0],["2013-07-25",12.6736,12.7678,12.6534,12.7072,254000.0],["2013-07-26",12.687,12.687,12.465,12.5929,177600.0],["2013-07-29",12.5794,12.7543,12.5794,12.6736,303900.0],["2013-07-30",12.6938,13.1176,12.6803,12.9965,862100.0],["2013-07-31",13.5548,14.463,13.4337,14.3822,1721200.0],["2013-08-01",14.6379,14.9809,13.9584,14.0257,932900.0],["2013-08-02",14.1266,14.167,13.9853,14.1266,398600.0],["2013-08-05",12.909,13.7768,12.5525,13.6692,1978000.0],["2013-08-06",13.6894,13.9248,13.4674,13.8037,832300.0],["2013-08-07",13.8306,13.8306,13.6086,13.7432,290000.0],["2013-08-08",13.8513,14.0677,13.7432,13.9257,414600.0],["2013-08-09",13.9663,13.9663,13.7026,13.8513,564800.0],["2013-08-12",13.8446,14.115,13.7364,14.0339,205800.0],["2013-08-13",14.0879,14.1961,13.9257,14.0406,395000.0],["2013-08-14",14.1082,14.1961,14.0744,14.0947,397600.0],["2013-08-15",13.9865,13.9865,13.6621,13.7161,181300.0],["2013-08-16",13.7026,14.1555,13.6891,14.1285,280400.0],["2013-08-19",14.1623,14.1961,13.8784,13.8851,194200.0],["2013-08-20",13.7432,14.1488,13.7161,14.0677,414700.0],["2013-08-21",13.9865,14.0406,13.8378,13.9392,246700.0],["2013-08-22",13.9933,14.1285,13.9392,14.1217,136700.0],["2013-08-23",14.1285,14.2975,14.0136,14.1015,275500.0],["2013-08-26",14.115,14.48,14.0744,14.3989,387000.0],["2013-08-27",14.2029,14.2029,13.6553,13.662,257500.0],["2013-08-28",13.7229,13.8851,13.5471,13.7702,211900.0],["2013-08-29",13.7702,14.142,13.7702,14.0677,171000.0],["2013-08-30",14.0744,14.0744,13.6147,13.6756,188000.0],["2013-09-03",13.8581,13.9527,13.3376,13.4052,402700.0],["2013-09-04",13.3849,13.4255,13.0536,13.1348,518500.0],["2013-09-05",13.1753,13.3646,13.0672,13.0807,490600.0],["2013-09-06",13.1686,13.27,12.8576,13.2091,381400.0],["2013-09-09",13.2024,13.4254,13.2024,13.3308,227300.0],["2013-09-10",13.3714,13.4525,13.2632,13.3308,423400.0],["2013-09-11",13.3443,13.4052,13.0875,13.1821,437700.0],["2013-09-12",13.2024,13.3511,13.1415,13.1956,372300.0],["2013-09-13",13.2294,13.324,12.9387,12.9725,422700.0],["2013-09-16",13.0807,13.2903,13.0131,13.1618,255200.0],["2013-09-17",13.1956,13.3984,13.128,13.2767,230200.0],["2013-09-18",13.2835,13.3849,13.128,13.2024,232400.0],["2013-09-19",13.2632,13.297,13.0266,13.128,241600.0],["2013-09-20",13.1483,13.2294,13.0469,13.1213,243400.0],["2013-09-23",13.0874,13.1753,12.9522,13.101,259500.0],["2013-09-24",13.0063,13.2091,12.9928,13.1618,247900.0],["2013-09-25",13.1415,13.3511,13.1145,13.1618,278300.0],["2013-09-26",13.2024,13.3308,13.1821,13.2835,172400.0],["2013-09-27",13.1888,13.324,13.1077,13.1415,189700.0],["2013-09-30",13.0063,13.2024,12.8576,13.0604,370900.0],["2013-10-01",13.0063,13.1348,12.6886,12.8576,434800.0],["2013-10-02",12.8306,12.932,12.7089,12.7359,423500.0],["2013-10-03",12.6886,12.7292,12.479,12.6548,442900.0],["2013-10-04",12.6413,12.8373,12.6413,12.7697,274000.0],["2013-10-07",12.6548,12.6886,12.5129,12.5669,320600.0],["2013-10-08",12.5534,12.5534,12.1681,12.1884,232100.0],["2013-10-09",12.2086,12.479,12.1748,12.3303,229200.0],["2013-10-10",12.4926,12.7292,12.4655,12.6413,208400.0],["2013-10-11",12.648,12.8846,12.6007,12.8576,167600.0],["2013-10-14",12.7292,12.9184,12.6413,12.817,220200.0],["2013-10-15",12.79,12.8509,12.6278,12.7427,206500.0],["2013-10-16",12.8238,13.0942,12.8238,13.0063,255400.0],["2013-10-17",12.9996,13.1618,12.8847,12.9793,141900.0],["2013-10-18",13.0334,13.2632,12.9928,13.2497,198100.0],["2013-10-21",13.2497,13.3443,13.1821,13.2429,231600.0],["2013-10-22",13.2497,13.3443,13.2091,13.3038,208000.0],["2013-10-23",13.1753,13.2429,12.986,13.0739,185700.0],["2013-10-24",13.1145,13.2497,12.9725,13.1889,141000.0],["2013-10-25",13.2767,13.2767,12.9928,13.2024,204600.0],["2013-10-28",13.1821,13.2632,12.8711,13.2362,279800.0],["2013-10-29",13.2903,13.3173,13.0672,13.2091,182100.0],["2013-10-30",13.5201,13.8919,12.8576,13.2362,399100.0],["2013-10-31",13.2429,13.4863,12.8576,13.3849,591200.0],["2013-11-01",13.3105,13.3781,12.7968,12.9725,391500.0],["2013-11-04",12.9793,13.1213,12.7562,12.7968,470900.0],["2013-11-05",12.6683,12.7697,12.5804,12.6413,778900.0],["2013-11-06",12.6772,12.9142,12.5766,12.67,803500.0],["2013-11-07",12.6413,12.8639,12.6197,12.6341,289300.0],["2013-11-08",12.6485,12.749,12.354,12.6628,359400.0],["2013-11-11",12.6916,12.8065,12.5982,12.5982,264200.0],["2013-11-12",12.1601,12.4545,11.9302,12.433,651700.0],["2013-11-13",12.3755,12.6054,12.3109,12.5982,481800.0],["2013-11-14",12.5336,12.7275,12.3827,12.591,765000.0],["2013-11-15",12.591,12.6772,12.2103,12.4043,5196800.0],["2013-11-18",12.433,12.6916,12.3612,12.5048,904200.0],["2013-11-19",12.5335,12.7131,12.5192,12.6557,810400.0],["2013-11-20",12.7275,12.7275,12.4258,12.5551,554400.0],["2013-11-21",12.6341,12.7203,12.5766,12.6916,409700.0],["2013-11-22",12.749,12.9286,12.6557,12.7059,626800.0],["2013-11-25",12.7921,12.8137,12.5766,12.5766,173000.0],["2013-11-26",12.5407,12.5623,12.3396,12.5479,717300.0],["2013-11-27",12.5695,12.6772,12.4976,12.5551,479400.0],["2013-11-29",12.6269,12.6987,12.4976,12.5623,295000.0],["2013-12-02",12.6126,13.022,12.5695,12.7275,889700.0],["2013-12-03",12.7131,12.7275,12.4474,12.4617,715100.0],["2013-12-04",12.4761,12.5982,12.3755,12.5048,482600.0],["2013-12-05",12.5335,12.5335,12.3396,12.4258,440200.0],["2013-12-06",12.512,12.6844,12.512,12.5766,563400.0],["2013-12-09",12.6054,12.6772,12.4186,12.4617,375100.0],["2013-12-10",12.4114,12.5623,12.354,12.4905,750600.0],["2013-12-11",12.5048,12.7562,12.4976,12.5695,790800.0],["2013-12-12",12.5479,12.6269,12.4905,12.5479,433800.0],["2013-12-13",12.6126,12.6556,12.3899,12.4617,493500.0],["2013-12-16",12.4976,12.7347,12.4402,12.6844,382400.0],["2013-12-17",12.7059,12.7275,12.5264,12.6126,306300.0],["2013-12-18",12.6485,12.7059,12.4617,12.6916,588600.0],["2013-12-19",12.7131,12.7778,12.5623,12.7418,270900.0],["2013-12-20",12.6772,13.2662,12.6772,13.2662,1337900.0],["2013-12-23",13.2805,13.4026,13.0722,13.3236,418600.0],["2013-12-24",13.2733,13.417,13.2518,13.3595,154000.0],["2013-12-26",13.4386,13.5607,13.2662,13.5535,368400.0],["2013-12-27",13.5535,13.6468,13.5104,13.5894,276300.0],["2013-12-30",13.5463,13.6253,13.4816,13.5535,313700.0],["2013-12-31",13.5822,13.7546,13.5535,13.7546,307300.0],["2014-01-02",13.6828,13.6828,13.4529,13.5319,604700.0],["2014-01-03",13.496,13.7977,13.4529,13.7187,594900.0],["2014-01-06",13.7761,13.8192,13.4242,13.4457,847800.0],["2014-01-07",13.4745,13.6612,13.4745,13.6181,246000.0],["2014-01-08",13.5822,13.6899,13.5247,13.6756,260800.0],["2014-01-09",13.7115,13.7618,13.6253,13.6971,224600.0],["2014-01-10",13.654,13.7689,13.5894,13.7546,373400.0],["2014-01-13",13.5822,13.7546,13.5032,13.5822,432900.0],["2014-01-14",13.575,13.7259,13.5535,13.6756,455000.0],["2014-01-15",13.6612,13.7761,13.6397,13.7546,230300.0],["2014-01-16",13.6468,13.7187,13.4816,13.6397,295100.0],["2014-01-17",13.575,13.6468,13.4673,13.5104,373000.0],["2014-01-21",13.5822,13.6612,13.5104,13.5966,373800.0],["2014-01-22",13.6397,13.7115,13.5247,13.5319,304000.0],["2014-01-23",13.4673,13.5104,13.2518,13.3093,304500.0],["2014-01-24",13.2231,13.2231,12.8496,12.9717,471000.0],["2014-01-27",13.0004,13.0507,12.7634,12.8783,406300.0],["2014-01-28",12.8711,13.0507,12.8568,12.943,344000.0],["2014-01-29",12.8424,12.9142,12.7275,12.7418,220300.0],["2014-01-30",12.8568,12.8568,12.6413,12.7203,470900.0],["2014-01-31",12.354,13.3452,12.354,13.1297,856500.0],["2014-02-03",13.0435,13.1656,12.8568,12.9214,974200.0],["2014-02-04",13.0291,13.4529,12.9286,13.2733,635700.0],["2014-02-05",13.2159,13.5176,13.0435,13.496,746200.0],["2014-02-06",14.0682,14.2589,13.8698,13.9232,598200.0],["2014-02-07",14.0072,14.1369,13.8851,13.9919,437300.0],["2014-02-10",13.9766,14.0224,13.8851,13.9309,521500.0],["2014-02-11",13.9995,14.0377,13.8851,13.9919,270200.0],["2014-02-12",13.9995,14.1216,13.908,13.9461,406500.0],["2014-02-13",14.0682,14.854,13.9004,14.6099,2280000.0],["2014-02-14",14.587,14.6785,14.4878,14.6175,549400.0],["2014-02-18",14.5794,14.8769,14.5794,14.793,551700.0],["2014-02-19",14.7319,14.9379,14.7014,14.7548,778000.0],["2014-02-20",15.0829,15.3728,14.9074,15.0981,1369200.0],["2014-02-21",15.1668,15.8916,15.0447,15.6551,1782500.0],["2014-02-24",15.6932,15.8839,15.5788,15.594,554900.0],["2014-02-25",15.5788,15.6245,15.4186,15.472,688500.0],["2014-02-26",15.533,15.6551,15.4033,15.6551,919700.0],["2014-02-27",15.6703,15.9297,15.6093,15.8916,542200.0],["2014-02-28",15.9602,16.1662,15.9068,16.0442,2402500.0],["2014-03-03",15.8687,16.3264,15.8305,16.2501,664300.0],["2014-03-04",16.3646,17.0054,16.3646,16.9062,879800.0],["2014-03-05",16.9444,16.9444,16.6774,16.7003,468200.0],["2014-03-06",16.7689,16.8376,16.5782,16.624,390600.0],["2014-03-07",16.6469,16.7994,16.5935,16.6926,488700.0],["2014-03-10",16.7308,16.7384,16.5858,16.7079,635300.0],["2014-03-11",16.7231,16.7384,16.5706,16.5935,525200.0],["2014-03-12",16.479,16.6926,16.3875,16.6316,758700.0],["2014-03-13",16.624,16.6926,16.3341,16.3646,782300.0],["2014-03-14",16.3722,16.6545,16.212,16.5324,988300.0],["2014-03-17",16.6469,16.7079,16.3798,16.3951,888000.0],["2014-03-18",16.4409,16.6774,16.4409,16.6316,748900.0],["2014-03-19",16.6087,16.8528,16.5553,16.7231,863500.0],["2014-03-20",16.685,16.9825,16.6774,16.7842,605300.0],["2014-03-21",16.83,16.9749,16.6392,16.6621,1407000.0],["2014-03-24",16.7079,16.7689,16.4409,16.5553,610200.0],["2014-03-25",16.5935,16.8376,16.5706,16.7994,507500.0],["2014-03-26",16.8605,17.0436,16.7613,16.7994,604100.0],["2014-03-27",16.7842,16.7842,16.5095,16.5629,526800.0],["2014-03-28",16.5629,16.9062,16.479,16.6087,728700.0],["2014-03-31",16.6621,16.8071,16.5324,16.7842,373700.0],["2014-04-01",16.7842,17.1199,16.7537,17.0283,405900.0],["2014-04-02",17.1046,17.425,17.0131,17.425,742800.0],["2014-04-03",17.3487,17.425,16.9444,17.0207,1421800.0],["2014-04-04",17.0894,17.158,16.7155,16.7689,937300.0],["2014-04-07",16.7003,16.7994,16.5324,16.7537,1395500.0],["2014-04-08",16.7384,16.8986,16.6392,16.7537,736300.0],["2014-04-09",16.8834,17.0054,16.7079,16.9291,822400.0],["2014-04-10",16.9062,16.9825,16.6392,16.7384,759900.0],["2014-04-11",16.6926,16.746,16.1586,16.3188,1055100.0],["2014-04-14",16.3951,16.4409,16.2196,16.357,767200.0],["2014-04-15",16.4027,16.5477,16.2425,16.4409,1078000.0],["2014-04-16",16.5324,16.891,16.4943,16.7994,499200.0],["2014-04-17",16.8147,16.9597,16.7766,16.8605,167200.0],["2014-04-21",16.8834,16.9825,16.6621,16.7079,260400.0],["2014-04-22",16.7308,17.3259,16.7308,17.097,975700.0],["2014-04-23",17.0665,17.3335,17.0054,17.2648,397200.0],["2014-04-24",17.3793,17.3793,17.1351,17.2038,421300.0],["2014-04-25",17.1885,17.509,17.1809,17.4098,631700.0],["2014-04-28",17.4632,17.509,17.0131,17.2877,686500.0],["2014-04-29",17.3335,17.7302,17.3182,17.6768,406900.0],["2014-04-30",17.6615,17.7455,17.5471,17.7302,391000.0],["2014-05-01",17.7378,17.8675,17.5852,17.6844,337600.0],["2014-05-02",17.6997,18.1193,17.6768,17.8904,354700.0],["2014-05-05",17.8065,17.9667,17.6615,17.8675,389000.0],["2014-05-06",17.8446,18.1498,17.7912,18.1345,502900.0],["2014-05-07",18.1651,18.3253,17.9362,18.3176,513800.0],["2014-05-08",18.31,18.6076,18.31,18.5389,459000.0],["2014-05-09",18.516,18.8059,18.3329,18.783,404800.0],["2014-05-12",18.8669,18.989,18.7983,18.9585,485200.0],["2014-05-13",19.0195,19.3171,18.989,19.0729,472800.0],["2014-05-14",19.134,19.2484,18.7144,18.7525,569400.0],["2014-05-15",18.7296,18.7678,18.249,18.6991,671700.0],["2014-05-16",18.6533,18.8898,18.5694,18.8212,387600.0],["2014-05-19",18.7754,18.8822,18.6915,18.7296,549400.0],["2014-05-20",18.7449,18.7907,18.3024,18.6228,999900.0],["2014-05-21",17.7226,17.8141,16.4409,16.9139,2413600.0],["2014-05-22",17.4479,17.9057,17.4479,17.8675,965300.0],["2014-05-23",17.8904,18.3405,17.776,18.2871,770900.0],["2014-05-27",18.2719,18.4092,18.0506,18.0888,676000.0],["2014-05-28",18.0964,18.2719,17.9362,18.0277,535600.0],["2014-05-29",17.1199,17.3182,16.8605,16.8757,3776500.0],["2014-05-30",16.8757,16.9749,16.7537,16.8834,1023300.0],["2014-06-02",16.9597,17.0131,16.7918,16.8528,608600.0],["2014-06-03",16.8528,17.0436,16.7766,16.8147,1037300.0],["2014-06-04",16.8147,17.0131,16.7842,16.9673,453500.0],["2014-06-05",17.4555,17.4555,16.8834,16.952,563100.0],["2014-06-06",16.929,17.0747,16.8983,17.0057,952200.0],["2014-06-09",17.0134,17.1514,16.9674,17.09,562400.0],["2014-06-10",17.0977,17.0977,16.8907,16.929,568200.0],["2014-06-11",16.8984,16.9904,16.5533,16.653,681400.0],["2014-06-12",16.4997,16.8064,16.4767,16.63,685700.0],["2014-06-13",16.6453,16.929,16.6453,16.768,510200.0],["2014-06-16",16.7833,16.9367,16.7143,16.7373,677400.0],["2014-06-17",15.9783,16.607,15.9783,16.446,908100.0],["2014-06-18",16.4383,16.5227,16.3387,16.5073,611500.0],["2014-06-19",16.4997,16.6147,16.2466,16.2773,742200.0],["2014-06-20",16.3387,16.6683,16.2927,16.6377,2207400.0],["2014-06-23",16.6607,16.768,16.4843,16.538,626500.0],["2014-06-24",16.538,16.63,16.469,16.4997,626000.0],["2014-06-25",16.4613,16.791,16.4307,16.7297,763800.0],["2014-06-26",16.5917,16.7527,16.3693,16.4843,990100.0],["2014-06-27",16.4537,16.5533,16.0473,16.0473,3158700.0],["2014-06-30",16.0933,16.377,16.009,16.285,1158600.0],["2014-07-01",16.3003,16.7603,16.239,16.538,1004200.0],["2014-07-02",16.4383,16.6607,16.3923,16.5457,721600.0],["2014-07-03",16.5993,16.7067,16.4153,16.423,1382200.0],["2014-07-07",16.4077,16.6683,16.377,16.4077,747300.0],["2014-07-08",16.3617,16.4,16.1623,16.1853,634000.0],["2014-07-09",16.1853,16.2543,16.0933,16.1163,568400.0],["2014-07-10",15.9706,16.262,15.8326,16.1546,695100.0],["2014-07-11",16.1393,16.2006,16.078,16.078,243500.0],["2014-07-14",16.0933,16.3463,16.078,16.1853,246600.0],["2014-07-15",16.1776,16.216,16.0856,16.0933,433800.0],["2014-07-16",16.1393,16.308,16.1316,16.2006,575800.0],["2014-07-17",16.1623,16.2697,15.9323,15.9783,334400.0],["2014-07-18",15.9936,16.239,15.9706,16.0856,299200.0],["2014-07-21",16.0856,16.0933,15.9093,15.963,306500.0],["2014-07-22",16.0013,16.124,15.9553,16.0243,388000.0],["2014-07-23",16.055,16.2006,16.0243,16.1546,774900.0],["2014-07-24",16.2313,16.3847,16.216,16.285,618800.0],["2014-07-25",16.2467,16.285,16.0856,16.101,307800.0],["2014-07-28",16.1086,16.239,16.0473,16.1546,372200.0],["2014-07-29",16.1546,16.308,16.124,16.17,637800.0],["2014-07-30",16.5457,17.2664,16.4843,17.2357,1330800.0],["2014-07-31",17.4504,17.5731,16.8984,17.0517,1744800.0],["2014-08-01",17.0824,17.1897,16.929,17.0057,802000.0],["2014-08-04",17.0594,17.1667,16.515,16.837,1048300.0],["2014-08-05",16.7987,16.929,16.6837,16.814,680700.0],["2014-08-06",16.7297,17.021,16.6453,16.906,1204600.0],["2014-08-07",16.8334,17.0352,16.8011,16.9545,1057000.0],["2014-08-08",17.0191,17.1159,16.8576,17.0998,634600.0],["2014-08-11",17.1321,17.3097,17.1321,17.1805,624600.0],["2014-08-12",17.0756,17.3178,17.0271,17.1644,1092000.0],["2014-08-13",17.2128,17.4066,17.1159,17.3258,925400.0],["2014-08-14",17.3904,17.4631,17.1725,17.2047,494600.0],["2014-08-15",17.2451,17.2936,16.9948,17.1079,981600.0],["2014-08-18",17.2451,17.4954,17.1482,17.342,703100.0],["2014-08-19",17.4147,17.455,17.3097,17.4066,723500.0],["2014-08-20",17.4227,17.6003,17.3501,17.3985,863400.0],["2014-08-21",17.4066,17.5681,17.3904,17.4389,609400.0],["2014-08-22",17.4792,17.7618,17.4147,17.7295,1371200.0],["2014-08-25",17.7618,17.996,17.5438,17.5681,654400.0],["2014-08-26",17.6326,17.8829,17.5761,17.7457,495600.0],["2014-08-27",17.8183,18.0202,17.7457,17.891,1219700.0],["2014-08-28",17.8506,17.9717,17.778,17.8183,604300.0],["2014-08-29",17.9071,18.0605,17.8587,17.9071,624100.0],["2014-09-02",17.9556,18.3431,17.8991,18.3189,724000.0],["2014-09-03",18.3673,18.545,18.1493,18.1655,618100.0],["2014-09-04",18.1736,18.4077,18.1736,18.2462,491300.0],["2014-09-05",18.2866,18.4965,18.2462,18.4319,403700.0],["2014-09-08",18.4077,18.5046,18.2785,18.335,255400.0],["2014-09-09",18.3593,18.3673,17.9798,18.004,372400.0],["2014-09-10",17.9798,18.327,17.9798,18.2785,428800.0],["2014-09-11",18.2785,18.5288,18.2301,18.4481,472000.0],["2014-09-12",18.4158,18.4158,18.0525,18.2301,562200.0],["2014-09-15",18.9809,19.2554,18.6661,18.7549,815400.0],["2014-09-16",18.7629,19.0052,18.7307,18.9163,413900.0],["2014-09-17",18.9648,19.3442,18.9406,19.2635,572900.0],["2014-09-18",19.2554,19.6591,19.1505,19.4976,618400.0],["2014-09-19",19.5542,19.7883,19.3523,19.4088,500800.0],["2014-09-22",19.3927,19.538,19.2635,19.2958,552000.0],["2014-09-23",19.3039,19.3927,18.9325,18.9406,893700.0],["2014-09-24",18.989,19.0455,18.6499,18.8033,528600.0],["2014-09-25",18.7306,18.7872,18.4158,18.771,932500.0],["2014-09-26",18.8195,19.0213,18.7064,18.8679,483400.0],["2014-09-29",18.7468,18.9567,18.6257,18.8275,359900.0],["2014-09-30",18.8114,19.0455,18.7549,18.8921,443600.0],["2014-10-01",18.8921,19.2635,18.7872,19.207,770300.0],["2014-10-02",19.32,19.5541,19.094,19.4815,888600.0],["2014-10-03",19.9336,20.2565,19.756,19.9901,1925100.0],["2014-10-06",20.0063,20.1839,19.8286,19.8609,680700.0],["2014-10-07",19.756,20.0789,19.5864,19.8771,603900.0],["2014-10-08",19.8771,20.2162,19.7076,20.1677,671400.0],["2014-10-09",20.087,20.2323,19.8771,19.9578,620800.0],["2014-10-10",19.9417,20.192,19.7318,19.7398,724200.0],["2014-10-13",19.8206,20.0951,19.6995,19.9497,830200.0],["2014-10-14",19.9901,20.2888,19.9094,20.1354,915700.0],["2014-10-15",20.1758,20.2243,19.9175,20.0628,1031200.0],["2014-10-16",19.9821,20.2566,19.643,20.0628,529300.0],["2014-10-17",20.192,20.5149,20.1193,20.4503,498300.0],["2014-10-20",20.4099,20.5149,20.0628,20.2485,647400.0],["2014-10-21",20.2727,20.6279,20.2323,20.4988,532000.0],["2014-10-22",20.5472,20.9912,20.531,20.5633,745600.0],["2014-10-23",20.6925,20.749,20.418,20.4503,541100.0],["2014-10-24",20.3938,20.7813,20.3615,20.7652,275300.0],["2014-10-27",20.7087,20.8378,20.4988,20.7894,354500.0],["2014-10-28",20.8459,21.3465,20.8136,21.1366,892200.0],["2014-10-29",21.0801,21.1285,20.1354,20.3373,1357900.0],["2014-10-30",20.4584,21.1689,20.3373,20.967,892300.0],["2014-10-31",21.0316,21.5241,20.9993,21.2738,778400.0],["2014-11-03",21.3223,21.4676,21.2415,21.3949,555700.0],["2014-11-04",21.3061,21.516,21.2092,21.2254,273800.0],["2014-11-05",21.2415,21.3868,21.1527,21.2415,594100.0],["2014-11-06",20.4389,20.5929,20.3173,20.5605,4593500.0],["2014-11-07",20.5605,20.9821,20.447,20.8686,1761000.0],["2014-11-10",20.8443,21.1199,20.8443,20.9659,1591800.0],["2014-11-11",20.9983,21.1848,20.9497,21.1523,1046500.0],["2014-11-12",21.1604,21.2496,21.0388,21.2415,1086700.0],["2014-11-13",21.2821,21.7523,21.2496,21.5253,1600800.0],["2014-11-14",21.5739,21.7442,21.4118,21.4523,641400.0],["2014-11-17",21.3956,21.5658,21.3145,21.4199,395800.0],["2014-11-18",21.4118,21.5739,21.3226,21.3307,347100.0],["2014-11-19",21.3307,21.3469,21.0875,21.1037,401700.0],["2014-11-20",21.0307,21.0794,20.901,20.9659,472300.0],["2014-11-21",21.1199,21.3469,21.0145,21.1118,671000.0],["2014-11-24",21.1442,21.3793,21.0064,21.3307,515100.0],["2014-11-25",21.3631,21.5091,21.2983,21.4442,413000.0],["2014-11-26",21.5739,21.7361,21.5091,21.6063,379200.0],["2014-11-28",21.5739,22.1496,21.5739,22.0604,519000.0],["2014-12-01",22.3685,22.3685,22.0523,22.0685,683800.0],["2014-12-02",22.109,22.3522,22.0685,22.3522,479400.0],["2014-12-03",22.3847,22.5549,22.1009,22.5225,423500.0],["2014-12-04",22.4657,22.5468,22.2631,22.2955,329800.0],["2014-12-05",22.3117,22.4009,22.2063,22.3198,876300.0],["2014-12-08",22.3198,22.4739,21.9307,21.955,386700.0],["2014-12-09",21.7685,21.955,21.655,21.955,473500.0],["2014-12-10",21.9793,22.0198,21.5901,21.6063,239700.0],["2014-12-11",21.6469,21.9225,21.5739,21.6712,330800.0],["2014-12-12",21.4199,21.4604,20.6821,20.6902,524800.0],["2014-12-15",20.8199,20.9091,20.3578,20.5362,635200.0],["2014-12-16",20.447,20.8848,20.3902,20.5605,471100.0],["2014-12-17",20.6416,20.6578,20.1551,20.5848,729200.0],["2014-12-18",20.7875,20.7956,20.52,20.6335,903100.0],["2014-12-19",20.6172,21.1686,20.5767,21.0956,1381300.0],["2014-12-22",21.1686,21.5334,21.1686,21.5253,433500.0],["2014-12-23",21.882,22.2063,21.6874,21.9793,637000.0],["2014-12-24",21.9469,22.2874,21.9144,21.955,161300.0],["2014-12-26",21.955,22.1658,21.9469,21.9631,203500.0],["2014-12-29",21.9712,21.9874,21.6631,21.8577,266000.0],["2014-12-30",21.8577,22.0198,21.7928,21.8739,214800.0],["2014-12-31",21.8739,21.9469,21.501,21.5091,215500.0],["2015-01-02",21.5415,21.7361,21.2415,21.5334,349900.0],["2015-01-05",21.4685,21.7928,21.2253,21.3307,632300.0],["2015-01-06",21.3145,21.501,20.9334,21.2902,514200.0],["2015-01-07",21.3956,21.8901,21.2983,21.7766,416900.0],["2015-01-08",21.8415,22.336,21.8415,22.3279,376600.0],["2015-01-09",22.8306,23.0981,22.5225,22.5874,897800.0],["2015-01-12",22.5874,22.6846,22.4495,22.5711,754500.0],["2015-01-13",22.8873,23.5927,22.709,23.0738,1034400.0],["2015-01-14",22.936,23.1873,22.8063,23.0657,469000.0],["2015-01-15",23.3008,23.3414,22.9198,23.0738,425500.0],["2015-01-16",23.0819,23.5116,23.0333,23.463,556100.0],["2015-01-20",23.617,23.7224,23.1954,23.4386,378400.0],["2015-01-21",23.4305,23.4305,23.0089,23.2197,564900.0],["2015-01-22",23.2603,23.5521,22.9927,23.4711,490500.0],["2015-01-23",23.4305,23.617,23.3576,23.5521,349600.0],["2015-01-26",23.5116,23.9089,23.3414,23.8602,741800.0],["2015-01-27",23.69,24.4359,23.5765,24.0143,1037900.0],["2015-01-28",24.9304,25.3763,23.2279,23.8197,1068600.0],["2015-01-29",24.2007,24.2007,23.0252,23.8035,1187300.0],["2015-01-30",23.6738,23.9656,23.463,23.6008,830000.0],["2015-02-02",23.8927,23.9981,23.4711,23.8521,1005300.0],["2015-02-03",23.2197,23.8116,23.0819,23.7224,3465900.0],["2015-02-04",23.7224,23.8683,23.5116,23.7143,2188000.0],["2015-02-05",23.8035,23.9332,23.5035,23.6494,1155800.0],["2015-02-06",23.682,23.7472,23.3888,23.5354,1489200.0],["2015-02-09",23.4458,23.5436,23.1364,23.283,1248600.0],["2015-02-10",23.3726,23.6332,22.9002,23.5843,2259500.0],["2015-02-11",23.5843,23.8693,23.568,23.7472,1576700.0],["2015-02-12",23.9345,24.4312,23.8775,24.4149,1253500.0],["2015-02-13",24.9932,25.0502,24.5452,24.5615,1545000.0],["2015-02-17",24.5534,24.5941,24.1381,24.2602,1030900.0],["2015-02-18",24.2114,24.5941,24.1462,24.5697,826900.0],["2015-02-19",24.643,24.7651,24.4557,24.6267,906100.0],["2015-02-20",24.643,24.6918,24.4394,24.529,1183700.0],["2015-02-23",24.5697,24.871,24.5697,24.8058,805500.0],["2015-02-24",24.8384,24.871,24.3905,24.6267,753300.0],["2015-02-25",24.6755,24.6918,24.4231,24.5127,715900.0],["2015-02-26",24.4882,24.7896,24.3498,24.5534,807400.0],["2015-02-27",24.586,24.5941,24.1951,24.2358,987600.0],["2015-03-02",24.2358,24.7733,24.2358,24.7,1120600.0],["2015-03-03",24.6511,24.7733,24.3498,24.643,862300.0],["2015-03-04",24.5534,24.7,24.3091,24.4638,607600.0],["2015-03-05",24.4557,24.4638,24.0322,24.0322,613100.0],["2015-03-06",23.9508,24.024,23.5843,23.6331,405200.0],["2015-03-09",23.6494,23.9833,23.6087,23.9345,764600.0],["2015-03-10",23.7797,23.7879,23.4214,23.4866,492300.0],["2015-03-11",23.4458,23.4703,23.2667,23.3074,421300.0],["2015-03-12",23.3563,23.9589,23.34,23.6983,644100.0],["2015-03-13",23.6413,23.6576,23.1282,23.2422,587700.0],["2015-03-16",23.3237,23.8042,23.3237,23.6169,459700.0],["2015-03-17",23.4784,23.6902,23.3481,23.6006,497300.0],["2015-03-18",23.5517,23.9426,23.4621,23.8204,511000.0],["2015-03-19",23.9019,24.4394,23.7553,24.2847,899600.0],["2015-03-20",24.3824,24.3824,24.0648,24.2439,1335800.0],["2015-03-23",24.2276,24.6267,24.2276,24.4557,691500.0],["2015-03-24",24.3579,24.472,24.1869,24.2928,550200.0],["2015-03-25",24.3498,24.3498,22.8432,22.9165,1149900.0],["2015-03-26",22.7862,23.3155,22.5582,23.3074,775800.0],["2015-03-27",23.283,23.8042,23.2504,23.7797,656100.0],["2015-03-30",23.8937,24.0566,23.8612,23.9833,558500.0],["2015-03-31",23.8449,23.9426,23.5029,23.568,541600.0],["2015-04-01",23.5191,23.7227,23.2341,23.682,616300.0],["2015-04-02",23.6169,23.8367,23.3074,23.3807,453500.0],["2015-04-06",23.226,23.625,23.2097,23.511,466800.0],["2015-04-07",23.4377,23.568,23.1934,23.226,317300.0],["2015-04-08",23.2504,23.4214,23.1527,23.2585,685700.0],["2015-04-09",23.2585,23.3888,23.1201,23.2585,367200.0],["2015-04-10",23.3074,23.3807,22.9979,23.2341,501000.0],["2015-04-13",23.2178,23.2341,22.6803,22.8025,730600.0],["2015-04-14",22.7536,23.2422,22.7373,23.2015,681100.0],["2015-04-15",23.169,23.2748,22.9084,23.0549,568800.0],["2015-04-16",22.9735,23.3563,22.9572,23.3563,735500.0],["2015-04-17",23.1934,23.2504,22.8025,23.1282,754700.0],["2015-04-20",23.2178,23.4621,23.0957,23.4133,578200.0],["2015-04-21",23.5028,23.5924,23.4133,23.4947,593600.0],["2015-04-22",23.4784,23.5924,23.3807,23.5354,384000.0],["2015-04-23",23.4703,23.6739,23.3888,23.6331,349400.0],["2015-04-24",23.6413,23.6494,23.2504,23.625,512500.0],["2015-04-27",23.6739,23.6983,23.0549,23.1608,501500.0],["2015-04-28",23.1119,23.2585,22.9409,23.0305,447300.0],["2015-04-29",22.9817,23.112,22.6559,22.7618,405000.0],["2015-04-30",22.5989,22.8432,22.3302,22.3953,807700.0],["2015-05-01",22.5012,22.9328,22.4686,22.7618,505200.0],["2015-05-04",22.7618,22.8106,22.5907,22.6559,372000.0],["2015-05-05",22.5745,22.5745,22.322,22.3953,410500.0],["2015-05-06",22.4604,22.5337,22.1998,22.3139,361500.0],["2015-05-07",22.2976,22.5419,22.2731,22.5093,423600.0],["2015-05-08",22.6803,22.9165,22.607,22.721,241100.0],["2015-05-11",22.6885,22.8106,22.5663,22.5745,362000.0],["2015-05-12",22.436,22.5175,22.0044,22.2569,795100.0],["2015-05-13",22.265,22.5663,22.2568,22.4849,740900.0],["2015-05-14",22.6152,23.0631,22.607,22.9898,503900.0],["2015-05-15",23.0224,23.1038,22.6966,23.0712,781200.0],["2015-05-18",23.0224,23.1934,22.9165,22.9898,555000.0],["2015-05-19",22.9979,23.3644,22.9328,23.3318,422900.0],["2015-05-20",23.2993,23.3318,23.1445,23.2097,495400.0],["2015-05-21",21.8252,21.9067,20.2372,20.4652,4864600.0],["2015-05-22",20.8236,20.8561,20.2209,20.4489,2482900.0],["2015-05-26",20.3024,20.4245,19.4391,19.9115,2121900.0],["2015-05-27",20.001,20.4408,19.8463,20.4001,1739400.0],["2015-05-28",20.3594,20.6363,20.3024,20.62,1138100.0],["2015-05-29",20.5548,20.9864,20.4897,20.6444,1740300.0],["2015-06-01",20.6688,20.8724,20.5955,20.8398,1637000.0],["2015-06-02",20.7584,21.0842,20.7014,21.0516,1688600.0],["2015-06-03",21.0597,21.1982,20.9864,21.1737,893100.0],["2015-06-04",21.076,21.1086,20.5955,20.8724,1529900.0],["2015-06-05",20.848,20.8887,20.6281,20.677,912100.0],["2015-06-08",20.6852,20.7834,20.4805,20.5624,765800.0],["2015-06-09",20.5624,20.5951,20.0712,20.2759,1075700.0],["2015-06-10",20.3659,21.0863,20.2841,21.0699,1176400.0],["2015-06-11",21.0944,21.2418,20.9962,21.0535,885000.0],["2015-06-12",20.9389,21.0535,20.8325,20.8816,484200.0],["2015-06-15",20.7097,21.0126,20.5133,20.8161,775900.0],["2015-06-16",20.7916,21.1599,20.7506,21.1108,603700.0],["2015-06-17",21.1108,21.2581,21.0699,21.1927,695300.0],["2015-06-18",21.2418,21.4628,21.2418,21.43,595900.0],["2015-06-19",21.4792,21.6101,21.2991,21.5119,1202200.0],["2015-06-22",21.6429,21.7493,21.5365,21.6347,396600.0],["2015-06-23",21.6347,21.692,21.4873,21.6183,883900.0],["2015-06-24",21.6265,21.692,21.471,21.5037,528400.0],["2015-06-25",21.6019,21.8066,21.471,21.7247,790800.0],["2015-06-26",21.782,21.782,21.0781,21.3236,2276900.0],["2015-06-29",21.1272,21.1763,20.636,20.7015,958300.0],["2015-06-30",20.8325,20.8325,20.3987,20.6606,932500.0],["2015-07-01",20.8816,21.0371,20.7179,21.0371,861300.0],["2015-07-02",21.0126,21.0126,20.6606,20.8898,670000.0],["2015-07-06",20.6933,20.8652,20.546,20.7506,1013400.0],["2015-07-07",20.8161,21.0289,20.5951,20.9225,883900.0],["2015-07-08",20.7097,20.8652,20.546,20.7588,555400.0],["2015-07-09",21.0453,21.1599,20.7506,20.7506,443600.0],["2015-07-10",21.0044,21.2827,20.8734,21.2336,623200.0],["2015-07-13",21.2827,21.4464,21.2009,21.3891,713400.0],["2015-07-14",21.3809,21.5938,21.2745,21.5856,540800.0],["2015-07-15",21.5938,21.8557,21.4874,21.7738,694700.0],["2015-07-16",21.8884,22.0358,21.7575,21.8884,359300.0],["2015-07-17",21.8966,21.8966,21.5774,21.7575,317600.0],["2015-07-20",21.7575,21.7902,21.5446,21.6183,343100.0],["2015-07-21",21.5774,21.7575,21.5119,21.5446,323200.0],["2015-07-22",21.4792,21.5446,21.2254,21.3727,559400.0],["2015-07-23",21.3973,21.561,21.2663,21.3727,370500.0],["2015-07-24",21.3809,21.3891,21.0863,21.1436,456100.0],["2015-07-27",20.9635,20.9717,20.5869,20.6524,382800.0],["2015-07-28",21.1763,21.4219,20.6933,21.2172,798600.0],["2015-07-29",21.5037,22.9608,21.3646,22.9117,2347000.0],["2015-07-30",22.9117,23.0099,22.5597,22.7643,2003000.0],["2015-07-31",22.7807,22.9198,22.5024,22.6988,1060700.0],["2015-08-03",22.6579,22.6579,21.9457,22.2732,998800.0],["2015-08-04",22.2404,22.3141,22.0522,22.1013,501300.0],["2015-08-05",22.1013,22.2732,21.9621,22.1913,764500.0],["2015-08-06",22.2078,22.29,21.3523,21.6156,706900.0],["2015-08-07",21.5333,22.0268,21.4593,22.0104,606400.0],["2015-08-10",22.1666,22.6684,21.9446,22.0021,962400.0],["2015-08-11",21.813,22.4381,21.7718,22.3805,1083900.0],["2015-08-12",22.0433,22.4134,21.7143,22.2982,681000.0],["2015-08-13",22.3311,22.5532,22.1008,22.4052,528300.0],["2015-08-14",22.3723,22.4792,22.2242,22.364,520400.0],["2015-08-17",22.3476,22.8822,22.2489,22.7177,662800.0],["2015-08-18",22.7177,22.8164,22.545,22.7095,797300.0],["2015-08-19",22.6684,22.7588,22.4463,22.6437,461800.0],["2015-08-20",22.4956,22.8164,22.3147,22.6684,779000.0],["2015-08-21",22.4381,22.5121,22.0597,22.1091,1582800.0],["2015-08-24",20.8177,21.484,20.6697,21.3853,1478800.0],["2015-08-25",21.9528,21.9528,21.0151,21.0316,772200.0],["2015-08-26",21.5333,21.9281,21.1796,21.9034,1098100.0],["2015-08-27",21.961,22.0515,21.5004,21.9034,835900.0],["2015-08-28",21.7883,22.1091,21.558,21.9034,678100.0],["2015-08-31",21.6978,22.0679,21.6567,21.961,1260800.0],["2015-09-01",21.4511,21.7472,21.2125,21.6238,1375200.0],["2015-09-02",21.8788,21.9199,21.5827,21.9199,856400.0],["2015-09-03",22.0104,22.5532,21.9363,22.3558,937200.0],["2015-09-04",22.0762,22.2407,21.8788,21.9363,829400.0],["2015-09-08",22.3476,22.3476,21.9446,22.142,915900.0],["2015-09-09",22.4134,22.7917,22.216,22.3887,1775200.0],["2015-09-10",22.3065,22.6026,22.2324,22.3065,1268800.0],["2015-09-11",21.5991,21.9692,21.1714,21.9528,2074700.0],["2015-09-14",21.9281,21.9363,21.6978,21.7965,951400.0],["2015-09-15",21.8459,22.2818,21.7636,22.2324,706700.0],["2015-09-16",22.2818,22.619,22.1091,22.471,969700.0],["2015-09-17",22.4874,23.1043,22.3311,22.8,1171400.0],["2015-09-18",22.5039,22.8658,22.4545,22.7917,3004200.0],["2015-09-21",22.9234,23.0879,22.5779,22.8658,1138900.0],["2015-09-22",22.6108,22.8164,22.4956,22.5368,1234400.0],["2015-09-23",22.5943,22.7095,22.4627,22.5368,961000.0],["2015-09-24",22.3558,22.3723,22.0186,22.216,1141500.0],["2015-09-25",22.4463,22.5368,22.2407,22.3476,950800.0],["2015-09-28",22.3311,22.3805,21.7801,21.8623,2004400.0],["2015-09-29",21.8952,21.9692,21.4922,21.632,1148000.0],["2015-09-30",21.8459,21.9446,21.3195,21.558,1617000.0],["2015-10-01",21.5744,21.7225,21.2948,21.6402,721800.0],["2015-10-02",21.3853,21.7472,20.974,21.7143,911500.0],["2015-10-05",21.8788,22.0679,21.813,21.9692,1384700.0],["2015-10-06",21.9281,22.1584,21.7801,22.1502,971000.0],["2015-10-07",22.2242,22.7259,22.1749,22.6848,788200.0],["2015-10-08",22.5943,22.8493,22.5368,22.8246,515400.0],["2015-10-09",22.874,23.0303,22.6437,22.7506,595000.0],["2015-10-12",22.7342,22.8493,22.6108,22.7753,494500.0],["2015-10-13",22.6931,22.7671,22.3394,22.3558,885400.0],["2015-10-14",22.3229,22.5532,22.1008,22.1502,434800.0],["2015-10-15",22.1913,22.3969,22.0597,22.3887,322200.0],["2015-10-16",22.4627,22.5203,22.1913,22.2982,601900.0],["2015-10-19",22.216,22.5368,22.1831,22.5039,422300.0],["2015-10-20",22.4381,22.5614,22.2653,22.4956,427500.0],["2015-10-21",22.5368,22.6684,22.2324,22.2489,598500.0],["2015-10-22",22.3394,22.7506,22.3147,22.6766,666100.0],["2015-10-23",22.7835,23.1783,22.6272,23.0467,1016200.0],["2015-10-26",23.0549,23.1783,22.6272,22.7917,1164100.0],["2015-10-27",22.6601,22.9069,22.4792,22.7342,1438000.0],["2015-10-28",23.6883,25.1441,23.2935,24.922,2587900.0],["2015-10-29",24.922,24.922,24.3052,24.5108,1664700.0],["2015-10-30",24.5108,24.6753,24.2147,24.2311,1253600.0],["2015-11-02",24.1489,24.5272,24.0666,24.4697,1334100.0],["2015-11-03",24.3627,24.6506,24.2558,24.5766,971900.0],["2015-11-04",23.5813,24.0666,23.5649,23.8528,6807600.0],["2015-11-05",23.9433,24.0913,23.4744,23.6554,1637700.0],["2015-11-06",23.6388,23.8867,23.4323,23.8867,2052700.0],["2015-11-09",23.8702,24.1098,23.7215,24.0437,1479200.0],["2015-11-10",23.9694,24.1511,23.7876,24.0602,801000.0],["2015-11-11",24.0685,24.2503,23.9115,24.1594,1188300.0],["2015-11-12",24.0685,24.1346,23.6719,23.6967,1348800.0],["2015-11-13",23.5975,23.7297,23.3084,23.3414,1343100.0],["2015-11-16",23.3083,24.1346,23.2753,24.1346,1217400.0],["2015-11-17",24.0437,24.3246,23.8702,24.052,1123800.0],["2015-11-18",24.3494,24.4238,24.085,24.399,993200.0],["2015-11-19",24.4155,24.5229,24.3246,24.4568,535400.0],["2015-11-20",24.556,25.2005,24.4734,24.8039,939500.0],["2015-11-23",24.8287,25.1839,24.7295,25.0517,844400.0],["2015-11-24",24.903,25.0022,24.6964,24.8286,933500.0],["2015-11-25",24.8534,25.1674,24.7791,25.0848,798100.0],["2015-11-27",25.0683,25.3244,24.9608,25.2087,315300.0],["2015-11-30",25.2252,25.4483,25.0187,25.1591,682000.0],["2015-12-01",25.217,25.2583,25.0022,25.0765,959700.0],["2015-12-02",25.0269,25.0683,24.6304,24.6469,1455600.0],["2015-12-03",24.8121,24.9195,24.1346,24.2999,1201400.0],["2015-12-04",24.3329,24.903,24.2998,24.8865,677100.0],["2015-12-07",24.8534,24.8534,24.0768,24.1429,865700.0],["2015-12-08",23.9446,24.5064,23.8702,24.4403,594700.0],["2015-12-09",24.3246,24.6469,24.2668,24.2999,1611900.0],["2015-12-10",24.3825,24.7047,24.0933,24.6221,1340400.0],["2015-12-11",24.2833,24.3825,23.9611,24.0768,1017000.0],["2015-12-14",24.1098,24.432,23.8785,24.052,782200.0],["2015-12-15",24.1511,24.4734,24.1181,24.3742,635300.0],["2015-12-16",24.5229,24.746,24.2172,24.6882,814100.0],["2015-12-17",24.7708,24.9526,24.242,24.2751,430000.0],["2015-12-18",24.242,24.2751,23.8702,24.1015,976000.0],["2015-12-21",24.1594,24.589,24.0685,24.5643,1290100.0],["2015-12-22",25.1757,25.5227,24.8286,25.2996,1374300.0],["2015-12-23",25.3988,25.8201,25.0683,25.6797,1153100.0],["2015-12-24",25.6797,25.8201,25.6632,25.721,264900.0],["2015-12-28",25.6384,25.6797,25.3905,25.6053,545500.0],["2015-12-29",25.7045,25.8945,25.5723,25.6384,487100.0],["2015-12-30",25.6218,25.7127,25.4649,25.4649,538000.0],["2015-12-31",25.3492,25.6301,25.2583,25.4896,686100.0],["2016-01-04",25.1096,25.1261,24.6551,24.8039,1136600.0],["2016-01-05",24.8204,25.2335,24.8204,25.1261,539100.0],["2016-01-06",24.903,25.3657,24.746,25.3244,958400.0],["2016-01-07",25.4731,25.6384,25.2666,25.4153,1445900.0],["2016-01-08",25.5557,25.6053,25.1509,25.3409,1556800.0],["2016-01-11",25.3409,25.4814,24.7625,25.06,1317900.0],["2016-01-12",25.217,25.3988,24.8782,25.2087,1102900.0],["2016-01-13",25.3079,25.3657,24.6386,24.9195,1053200.0],["2016-01-14",24.9195,25.1013,24.6304,24.9608,1362900.0],["2016-01-15",24.5642,24.9443,24.4073,24.903,845500.0],["2016-01-19",25.0931,25.0931,24.2751,24.5395,1389300.0],["2016-01-20",24.5147,25.1261,23.8537,24.7378,2049300.0],["2016-01-21",24.6965,24.7873,24.1098,24.1842,1942400.0],["2016-01-22",24.432,24.7543,24.3164,24.432,1240600.0],["2016-01-25",24.399,24.4238,23.8289,23.928,941100.0],["2016-01-26",23.9528,24.4321,23.6141,24.4155,1514900.0],["2016-01-27",23.2257,23.7049,22.573,22.8209,3477400.0],["2016-01-28",22.887,23.2918,22.5895,22.6969,1807200.0],["2016-01-29",22.763,23.3827,22.6887,23.3745,1280900.0],["2016-02-01",23.2423,23.3745,22.8126,22.9531,1350500.0],["2016-02-02",22.8044,22.92,22.3747,22.573,1264900.0],["2016-02-03",22.6804,22.8704,22.2755,22.6721,1420800.0],["2016-02-04",22.7217,22.9613,22.5234,22.7961,1437900.0],["2016-02-05",22.7135,22.7878,22.2838,22.416,1007200.0],["2016-02-08",22.2083,22.3579,21.6267,21.9424,1453100.0],["2016-02-09",21.7015,22.1003,21.2944,21.3359,1535800.0],["2016-02-10",21.4938,21.9092,21.3775,21.4356,807100.0],["2016-02-11",21.1614,21.5187,20.7959,21.3858,841900.0],["2016-02-12",21.6184,21.8261,21.3193,21.7846,655500.0],["2016-02-16",21.9341,22.1501,21.7929,22.092,572600.0],["2016-02-17",22.1917,22.4077,22.1668,22.2665,604000.0],["2016-02-18",22.3246,22.416,21.9341,21.984,395900.0],["2016-02-19",21.9674,22.4077,21.8095,22.2748,540700.0],["2016-02-22",22.3994,22.7483,22.2748,22.6154,912700.0],["2016-02-23",22.4908,22.6071,22.2415,22.3911,544000.0],["2016-02-24",22.2249,22.5074,21.9424,22.4991,490200.0],["2016-02-25",22.5489,22.7982,22.3163,22.7733,583800.0],["2016-02-26",22.873,22.9976,22.6819,22.9727,568500.0],["2016-02-29",22.9311,23.2967,22.2498,22.9311,1021000.0],["2016-03-01",23.1056,23.3964,22.8314,22.9311,668300.0],["2016-03-02",22.8813,23.1638,22.7151,23.1638,714200.0],["2016-03-03",23.1721,23.87,23.1721,23.7454,881900.0],["2016-03-04",23.737,24.2688,23.5626,24.1774,763800.0],["2016-03-07",24.0528,24.0943,23.654,23.8201,669200.0],["2016-03-08",23.6373,23.762,23.546,23.5626,380500.0],["2016-03-09",23.654,23.8534,23.4379,23.7287,367900.0],["2016-03-10",23.8035,23.9115,23.2967,23.5377,324000.0],["2016-03-11",23.6457,23.7869,23.5376,23.7454,379800.0],["2016-03-14",23.6955,23.8451,23.5293,23.6872,740900.0],["2016-03-15",23.5709,23.737,23.5127,23.6623,334000.0],["2016-03-16",23.5626,24.0278,23.5626,23.9531,321700.0],["2016-03-17",23.9531,24.3353,23.9531,24.2439,601000.0],["2016-03-18",24.2771,24.7673,24.0195,24.7673,1469600.0],["2016-03-21",24.7174,24.8421,24.518,24.5845,435800.0],["2016-03-22",24.4433,24.7008,24.4433,24.4765,471400.0],["2016-03-23",24.4266,24.4516,24.1525,24.2189,490000.0],["2016-03-24",24.0278,24.3103,23.8949,24.2854,463000.0],["2016-03-28",24.3851,24.6343,24.1691,24.5762,529900.0],["2016-03-29",24.5014,25.1744,24.5014,24.9418,976400.0],["2016-03-30",25.0664,25.1993,24.8753,24.975,329300.0],["2016-03-31",24.9251,25.191,24.9251,25.1578,351500.0],["2016-04-01",25.0082,25.4569,24.8504,25.3821,497200.0],["2016-04-04",25.3987,25.3987,25.0415,25.1162,378700.0],["2016-04-05",24.9916,25.1245,24.759,24.8338,580600.0],["2016-04-06",24.8005,24.9999,24.8005,24.9833,354300.0],["2016-04-07",24.8254,24.9501,24.4682,24.543,433100.0],["2016-04-08",24.6925,24.8171,24.5513,24.5845,268200.0],["2016-04-11",24.6925,24.7756,24.2688,24.3353,443300.0],["2016-04-12",23.9198,23.9531,23.2219,23.4546,1323600.0],["2016-04-13",23.5376,23.6955,23.2219,23.6955,901600.0],["2016-04-14",23.6872,23.8035,23.521,23.5543,434200.0],["2016-04-15",23.5543,23.6623,23.4213,23.5626,470900.0],["2016-04-18",23.4213,23.7038,23.3549,23.5709,726700.0],["2016-04-19",23.5044,23.546,22.981,23.1472,935700.0],["2016-04-20",23.1638,23.4047,23.0475,23.2219,783500.0],["2016-04-21",23.197,23.2635,22.8397,22.8564,614600.0],["2016-04-22",22.8314,23.1139,22.7234,23.0807,879100.0],["2016-04-25",23.0807,23.3299,23.0059,23.2718,408700.0],["2016-04-26",23.3216,23.4629,22.9727,22.9893,549300.0],["2016-04-27",22.8896,23.2385,22.7899,23.1887,1418600.0],["2016-04-28",23.1638,23.5709,22.9394,23.3465,1619300.0],["2016-04-29",23.2884,23.2884,22.6902,22.9062,684200.0],["2016-05-02",23.0142,23.2053,22.8813,22.9561,640300.0],["2016-05-03",22.8148,23.0059,22.4492,22.74,769000.0],["2016-05-04",22.6819,22.8397,22.5157,22.7816,399700.0],["2016-05-05",22.8647,22.9228,22.5406,22.632,741800.0],["2016-05-06",22.5489,22.9976,22.5323,22.9062,545000.0],["2016-05-09",22.873,23.1555,22.873,23.0225,818000.0],["2016-05-10",23.1388,23.4629,23.0641,23.3881,1237400.0],["2016-05-11",23.3299,23.3465,22.8979,22.9311,760100.0],["2016-05-12",23.0225,23.3133,23.0059,23.089,782800.0],["2016-05-13",23.0558,23.2136,22.9062,22.9644,575200.0],["2016-05-16",22.9976,23.305,22.9976,23.1804,1340700.0],["2016-05-17",23.1555,23.2136,22.6071,22.8564,2861700.0],["2016-05-18",23.0142,24.1691,22.6486,24.0445,2787300.0],["2016-05-19",24.0195,24.194,23.6955,24.0112,918200.0],["2016-05-20",24.1109,24.5513,24.1026,24.4931,909800.0],["2016-05-23",24.302,24.6759,24.0777,24.1026,1159000.0],["2016-05-24",23.3881,23.7537,23.305,23.5958,8241800.0],["2016-05-25",23.5958,24.6343,23.5293,24.2522,3851700.0],["2016-05-26",24.302,24.302,24.0195,24.0943,1186600.0],["2016-05-27",24.1358,24.3519,24.0943,24.3269,1058900.0],["2016-05-31",24.41,24.4931,24.0445,24.3186,1211000.0],["2016-06-01",24.2272,24.5014,24.1525,24.4765,1299900.0],["2016-06-02",24.3685,24.5679,24.3685,24.5679,813600.0],["2016-06-03",24.4682,24.6011,24.2189,24.5347,1296800.0],["2016-06-06",24.5263,24.6177,24.3436,24.5928,765300.0],["2016-06-07",24.5762,24.6593,24.3519,24.41,754100.0],["2016-06-08",24.5186,24.7107,24.3933,24.5353,788300.0],["2016-06-09",24.3766,24.5937,24.2764,24.5603,533600.0],["2016-06-10",24.41,24.5353,24.3098,24.3933,510900.0],["2016-06-13",24.4184,24.5019,24.0843,24.0927,494800.0],["2016-06-14",24.076,24.218,23.5582,24.1344,722100.0],["2016-06-15",24.1762,24.4267,23.934,23.9758,634300.0],["2016-06-16",23.8171,24.0259,23.7252,23.9758,457800.0],["2016-06-17",23.909,23.934,23.5415,23.7252,1104700.0],["2016-06-20",23.8923,24.2263,23.792,24.1428,642600.0],["2016-06-21",24.2263,24.2263,23.8839,24.1177,580100.0],["2016-06-22",24.1094,24.2848,24.0092,24.1511,784300.0],["2016-06-23",24.3516,24.3933,24.1595,24.3182,802500.0],["2016-06-24",23.5582,23.9925,23.4079,23.8088,1826100.0],["2016-06-27",23.6501,23.7169,22.9403,23.1574,974200.0],["2016-06-28",23.3828,23.4747,23.2659,23.4163,1041700.0],["2016-06-29",23.5833,24.0676,23.4747,23.9507,900300.0],["2016-06-30",23.934,24.7524,23.7753,24.7524,1676300.0],["2016-07-01",24.7524,24.9528,24.4768,24.5102,622300.0],["2016-07-05",24.4351,24.4434,24.243,24.3349,553500.0],["2016-07-06",24.3265,24.6522,24.2848,24.6522,1360500.0],["2016-07-07",24.6439,24.8359,24.6439,24.7107,572400.0],["2016-07-08",24.861,25.0363,24.8192,24.8693,993900.0],["2016-07-11",24.9946,25.2368,24.9111,25.2034,776600.0],["2016-07-12",25.2201,25.7128,25.0948,25.5458,1088000.0],["2016-07-13",25.5541,25.7796,25.5374,25.7712,1194000.0],["2016-07-14",25.8882,26.0719,25.7378,25.8965,893000.0],["2016-07-15",25.9049,26.0886,25.8213,25.8381,672300.0],["2016-07-18",25.7545,25.8046,25.3453,25.5541,893500.0],["2016-07-19",25.5875,25.9299,25.5458,25.7378,847400.0],["2016-07-20",25.7796,26.0886,25.7796,26.0301,1170200.0],["2016-07-21",26.0969,26.2055,25.9132,26.1053,808900.0],["2016-07-22",26.1136,26.3057,26.0719,26.1303,610300.0],["2016-07-25",26.1554,26.2138,25.8046,25.9633,736900.0],["2016-07-26",25.9132,26.1053,25.8046,25.9884,839200.0],["2016-07-27",26.0301,26.3057,25.8548,26.2139,1493800.0],["2016-07-28",26.1387,26.2389,25.8715,26.122,810200.0],["2016-07-29",26.0719,26.0719,25.5625,25.7879,1388700.0],["2016-08-01",25.7879,25.8548,25.6293,25.6877,860000.0],["2016-08-02",25.6961,25.6961,25.2785,25.3871,751800.0],["2016-08-03",25.337,25.5708,25.2535,25.4372,706800.0],["2016-08-04",25.479,25.5291,25.2117,25.2869,532900.0],["2016-08-05",25.3537,25.479,25.1616,25.2451,716800.0],["2016-08-08",25.2871,25.2871,25.0185,25.1192,700000.0],["2016-08-09",25.1612,25.2535,24.9094,25.136,692700.0],["2016-08-10",25.0941,25.5808,25.0437,25.4466,1381600.0],["2016-08-11",25.5557,25.6983,25.2871,25.4633,912600.0],["2016-08-12",25.3626,25.3794,25.2451,25.3458,893900.0],["2016-08-15",25.4046,25.5724,25.3962,25.3962,650200.0],["2016-08-16",25.3878,25.4214,25.2199,25.2283,586000.0],["2016-08-17",25.2451,25.3291,25.0185,25.1192,548600.0],["2016-08-18",25.1444,25.2451,24.9766,25.1528,397000.0],["2016-08-19",25.0185,25.0689,24.8926,25.0185,525000.0],["2016-08-22",24.9933,25.4633,24.8339,25.4633,867900.0],["2016-08-23",25.4969,25.7403,25.4969,25.7235,690700.0],["2016-08-24",25.6396,25.8326,25.5724,25.5892,771200.0],["2016-08-25",25.4969,25.7739,25.4969,25.6732,470800.0],["2016-08-26",25.7235,25.9753,25.5724,25.7235,661200.0],["2016-08-29",25.7487,25.8914,25.564,25.5892,524600.0],["2016-08-30",25.5976,25.7151,25.5221,25.6648,535600.0],["2016-08-31",25.6144,25.6983,25.3374,25.4801,622300.0],["2016-09-01",25.4633,25.7487,25.3123,25.5976,700300.0],["2016-09-02",25.6228,25.7739,25.606,25.648,722800.0],["2016-09-06",25.7235,25.8074,25.564,25.7823,706900.0],["2016-09-07",25.7403,25.7571,25.5808,25.7235,881600.0],["2016-09-08",25.7151,25.7403,25.4969,25.5892,590200.0],["2016-09-09",25.3794,25.4969,24.9598,24.9598,540700.0],["2016-09-12",24.8339,25.3794,24.8339,25.2787,786400.0],["2016-09-13",25.1444,25.2116,25.0017,25.1192,442400.0],["2016-09-14",25.1276,25.2787,24.9682,25.0269,547200.0],["2016-09-15",25.0353,25.371,24.943,25.3291,463800.0],["2016-09-16",25.2787,25.2787,24.8926,24.8926,619400.0],["2016-09-19",25.0185,25.3626,24.8926,25.3039,713700.0],["2016-09-20",25.3878,25.8578,25.2619,25.4633,611500.0],["2016-09-21",25.606,26.0089,25.606,25.9249,854100.0],["2016-09-22",26.0173,26.269,25.9921,26.2103,395900.0],["2016-09-23",26.2103,26.2271,26.0592,26.1264,316600.0],["2016-09-26",26.1264,26.269,25.9921,26.1683,482900.0],["2016-09-27",26.2103,26.588,26.1348,26.4956,682100.0],["2016-09-28",26.5208,26.7222,26.3278,26.7222,488300.0],["2016-09-29",26.7306,26.7978,26.5544,26.6887,1010500.0],["2016-09-30",26.8062,26.8062,26.3194,26.5292,564400.0],["2016-10-03",26.5208,26.5208,26.1515,26.2858,678500.0],["2016-10-04",26.353,26.6467,26.3026,26.4369,598000.0],["2016-10-05",26.5963,26.6551,24.8171,25.4382,4902400.0],["2016-10-06",25.6815,26.2103,25.6732,26.0844,2249900.0],["2016-10-07",26.0508,26.1096,24.8003,25.3375,2350700.0],["2016-10-10",25.4382,25.5892,25.2703,25.3794,736100.0],["2016-10-11",25.371,25.371,24.9766,25.1612,784000.0],["2016-10-12",25.0941,25.2032,24.9682,25.0941,501100.0],["2016-10-13",24.8675,25.3458,24.8675,25.2451,527700.0],["2016-10-14",25.3878,25.5137,25.3123,25.3207,387800.0],["2016-10-17",25.2787,25.3794,24.901,24.9178,565400.0],["2016-10-18",25.136,25.2787,25.0101,25.2535,686400.0],["2016-10-19",25.2283,25.371,25.1528,25.3207,535500.0],["2016-10-20",25.3039,25.5221,25.2116,25.4214,974600.0],["2016-10-21",25.3039,25.5473,25.2451,25.4633,622800.0],["2016-10-24",25.6312,25.7739,25.4214,25.6144,635600.0],["2016-10-25",25.606,26.3697,25.5305,26.2103,1172900.0],["2016-10-26",26.1599,26.3446,25.9585,26.0089,496400.0],["2016-10-27",26.0844,26.0928,25.4885,25.5389,1003800.0],["2016-10-28",25.5641,25.7907,25.4633,25.5976,723900.0],["2016-10-31",25.6815,25.6815,25.5473,25.5724,759500.0],["2016-11-01",25.5305,25.6564,25.0941,25.2116,1004300.0],["2016-11-02",26.3446,26.9572,25.9333,26.1767,2594700.0],["2016-11-03",26.1515,27.0244,26.1515,26.6383,1956300.0],["2016-11-04",26.7055,26.8901,26.4537,26.4537,1103700.0],["2016-11-07",26.8146,27.0999,26.7474,26.9069,1705300.0],["2016-11-08",26.9828,27.261,26.8647,27.0755,1000200.0],["2016-11-09",27.4044,28.5258,27.2863,28.2897,1956500.0],["2016-11-10",28.3572,28.4921,27.5899,28.2054,2291200.0],["2016-11-11",28.1211,29.0655,28.0705,28.939,1366900.0],["2016-11-14",29.2763,29.7907,29.2088,29.6304,1645300.0],["2016-11-15",29.5546,29.9171,29.504,29.5714,1144200.0],["2016-11-16",29.5883,29.7232,29.5546,29.6304,700600.0],["2016-11-17",29.6726,29.934,29.369,29.5208,1040600.0],["2016-11-18",30.0268,30.1954,29.5883,29.6136,1797900.0],["2016-11-21",29.5461,30.0183,29.5461,30.0183,588200.0],["2016-11-22",30.1954,30.87,30.1532,30.7856,1469900.0],["2016-11-23",30.8025,31.2747,30.8025,31.1061,1289700.0],["2016-11-25",31.2326,31.3253,30.9627,31.1988,325600.0],["2016-11-28",31.1482,31.4939,31.0808,31.3675,985300.0],["2016-11-29",31.5024,32.4974,31.5024,32.2107,1470000.0],["2016-11-30",32.1601,32.4046,31.7216,31.8818,1555000.0],["2016-12-01",30.9796,31.5783,30.7856,31.0723,7705100.0],["2016-12-02",31.0808,31.7553,30.9964,31.6542,2225200.0],["2016-12-05",31.8565,31.9155,31.6289,31.6542,1266000.0],["2016-12-06",31.5783,32.0167,31.4939,32.0083,1619400.0],["2016-12-07",31.9914,32.2275,31.612,31.7216,3579300.0],["2016-12-08",31.8818,32.2275,31.7553,31.9493,2937900.0],["2016-12-09",31.9577,32.0842,31.6373,31.7891,3093300.0],["2016-12-12",31.6036,31.6879,30.5327,30.7856,3473300.0],["2016-12-13",30.8531,31.1314,30.7519,31.0639,1490900.0],["2016-12-14",31.0639,31.2241,30.5664,30.6676,1132300.0],["2016-12-15",30.4652,30.9206,29.993,30.5748,1315600.0],["2016-12-16",30.6845,30.8278,30.5411,30.6423,2068300.0],["2016-12-19",30.8109,30.8531,30.5496,30.7604,935400.0],["2016-12-20",30.8953,30.9796,30.7182,30.8447,1554500.0],["2016-12-21",30.7097,30.8615,30.6507,30.6507,634600.0],["2016-12-22",30.735,30.7856,30.3725,30.6001,574700.0],["2016-12-23",30.5748,30.7182,30.2544,30.4989,885200.0],["2016-12-27",30.5748,30.7688,30.3978,30.5833,429500.0],["2016-12-28",30.6001,30.6676,30.2713,30.364,465300.0],["2016-12-29",30.5074,30.6845,30.4146,30.5664,771900.0],["2016-12-30",30.6507,30.6507,30.2123,30.4146,526400.0],["2017-01-03",30.5158,30.5158,29.7485,30.1195,1788900.0],["2017-01-04",30.1532,30.6086,30.1532,30.2797,1843400.0],["2017-01-05",30.2629,30.5074,30.0436,30.305,1170400.0],["2017-01-06",30.3135,30.6929,30.2376,30.5327,1118400.0],["2017-01-09",30.5833,30.5833,30.2966,30.4315,909800.0],["2017-01-10",30.4062,30.7688,30.305,30.7351,868100.0],["2017-01-11",30.7182,30.7941,30.4231,30.676,1171800.0],["2017-01-12",30.5495,30.6929,30.187,30.676,610500.0],["2017-01-13",30.7603,30.8362,30.5748,30.6339,496800.0],["2017-01-17",30.3893,30.5917,30.0858,30.187,505800.0],["2017-01-18",30.246,30.3135,30.0858,30.2291,631900.0],["2017-01-19",30.1448,30.2881,29.9424,30.0099,506200.0],["2017-01-20",29.9593,30.1785,29.9003,30.052,694600.0],["2017-01-23",29.9762,30.1532,29.7148,29.9509,678900.0],["2017-01-24",29.9256,30.2123,29.7907,30.1785,918500.0],["2017-01-25",30.3303,30.4399,29.9846,30.2123,1260300.0],["2017-01-26",30.1111,30.558,30.0521,30.5243,1428000.0],["2017-01-27",30.4062,30.6423,30.2966,30.5748,2042300.0],["2017-01-30",29.9677,29.9677,27.6152,28.5849,6475900.0],["2017-01-31",28.5849,29.0486,28.3066,28.5174,2755100.0],["2017-02-01",28.7366,28.8378,28.1633,28.3994,2510000.0],["2017-02-02",28.3994,29.2594,28.2729,29.0655,2055700.0],["2017-02-03",29.2088,29.2763,28.7704,29.0992,2602700.0],["2017-02-06",29.1245,29.251,29.0402,29.1835,1371700.0],["2017-02-07",29.1667,29.31,29.0149,29.2426,1289000.0],["2017-02-08",29.2426,29.2849,28.6664,28.9629,1200400.0],["2017-02-09",28.9799,29.09,28.8189,28.9799,1414500.0],["2017-02-10",29.1324,29.1324,28.7511,28.8951,1055100.0],["2017-02-13",28.9629,29.1833,28.9036,28.9121,1125100.0],["2017-02-14",28.7341,29.0138,28.7087,28.8528,1252700.0],["2017-02-15",28.9036,29.3273,28.8528,29.2849,852200.0],["2017-02-16",29.3612,29.4968,29.09,29.4544,950400.0],["2017-02-17",29.429,29.5985,29.1833,29.412,653800.0],["2017-02-21",29.3442,30.0221,29.2341,29.9798,1562900.0],["2017-02-22",29.9628,30.3357,29.9628,30.1831,1405700.0],["2017-02-23",30.2848,30.539,29.8442,29.9459,1528700.0],["2017-02-24",29.7595,30.4543,29.734,30.4373,1266500.0],["2017-02-27",30.4119,31.1407,30.4119,31.0814,1715600.0],["2017-02-28",30.9119,31.022,30.3102,30.3102,1479700.0],["2017-03-01",30.556,30.861,30.5051,30.6661,809400.0],["2017-03-02",30.5729,30.6916,30.5221,30.6746,793100.0],["2017-03-03",30.6407,30.7593,30.1662,30.5475,1336900.0],["2017-03-06",30.3018,30.7085,30.0815,30.4543,1204200.0],["2017-03-07",30.5052,30.7339,30.4119,30.6577,1033300.0],["2017-03-08",30.6746,30.9966,30.6746,30.7678,1036900.0],["2017-03-09",30.6661,30.9881,30.5814,30.8526,972600.0],["2017-03-10",31.0051,31.2169,30.9288,31.1576,1382700.0],["2017-03-13",31.1153,31.5559,31.1153,31.4881,1116600.0],["2017-03-14",31.4034,31.5135,31.2085,31.3356,980500.0],["2017-03-15",31.4457,31.844,31.3525,31.7338,1304800.0],["2017-03-16",31.7169,31.9372,31.5135,31.5559,1146200.0],["2017-03-17",31.7847,31.9118,31.5643,31.8779,1057800.0],["2017-03-20",31.8525,31.8694,31.5813,31.6321,694000.0],["2017-03-21",31.8355,31.9118,30.9373,30.9966,1333900.0],["2017-03-22",31.0729,31.1407,30.8864,31.1068,1051100.0],["2017-03-23",30.9627,31.344,30.9627,31.0051,1074600.0],["2017-03-24",31.1322,31.1322,30.7255,30.8187,857200.0],["2017-03-27",30.5051,30.5051,30.1238,30.2933,1157200.0],["2017-03-28",30.1492,30.4204,30.073,30.3357,1045500.0],["2017-03-29",30.3103,30.4035,30.1069,30.2933,1425900.0],["2017-03-30",30.0815,30.217,29.8357,29.9713,1674700.0],["2017-03-31",29.9967,30.1323,29.9798,29.9882,916900.0],["2017-04-03",30.0476,30.1662,29.5985,29.7256,1029300.0],["2017-04-04",29.7001,29.8188,29.573,29.6324,967700.0],["2017-04-05",29.5815,29.7934,29.2595,29.268,1930000.0],["2017-04-06",29.1917,29.59,29.1324,29.3358,1283700.0],["2017-04-07",29.3019,29.6069,29.2341,29.573,1010900.0],["2017-04-10",29.5476,29.8103,29.5307,29.6154,650000.0],["2017-04-11",29.5646,29.9459,29.4205,29.9289,987000.0],["2017-04-12",29.9543,29.9543,29.3866,29.4544,854800.0],["2017-04-13",29.3188,29.5137,29.0816,29.0985,747600.0],["2017-04-17",29.2087,29.6154,29.1494,29.59,924900.0],["2017-04-18",29.4205,29.8103,29.4205,29.6917,1055300.0],["2017-04-19",29.734,30.1323,29.6747,29.9289,920200.0],["2017-04-20",30.0137,30.3187,29.9967,30.2764,624100.0],["2017-04-21",30.1831,30.2509,29.8612,30.2086,1505400.0],["2017-04-24",30.4797,30.4797,30.1662,30.3018,852200.0],["2017-04-25",30.5221,30.6916,30.3865,30.4204,717300.0],["2017-04-26",30.3865,30.8441,30.2764,30.7933,727600.0],["2017-04-27",30.9119,31.0559,30.5984,30.6577,862300.0],["2017-04-28",30.5899,30.6323,30.1831,30.4458,724600.0],["2017-05-01",29.8018,30.7424,29.7086,30.3696,1046300.0],["2017-05-02",30.3357,30.4543,30.0645,30.1493,1057600.0],["2017-05-03",30.0984,30.1154,29.7764,30.0815,916100.0],["2017-05-04",30.217,30.3865,29.9205,30.378,1075200.0],["2017-05-05",30.5051,30.556,30.1747,30.3696,962300.0],["2017-05-08",30.4373,30.4373,30.2086,30.3102,752500.0],["2017-05-09",30.3102,30.4119,29.9967,30.1493,1012900.0],["2017-05-10",30.1662,30.395,30.056,30.2848,547200.0],["2017-05-11",30.2086,30.3696,30.0476,30.3357,359700.0],["2017-05-12",30.3187,30.5984,30.1747,30.4967,507700.0],["2017-05-15",30.5306,30.9881,30.5306,30.8949,673900.0],["2017-05-16",31.0305,31.0729,30.7085,30.8187,749300.0],["2017-05-17",30.4458,30.556,30.1831,30.1916,787000.0],["2017-05-18",30.2679,30.3865,30.1069,30.1577,1085700.0],["2017-05-19",30.217,30.6153,30.1408,30.4628,1081000.0],["2017-05-22",31.988,32.7083,31.5135,32.6236,3348200.0],["2017-05-23",32.9032,32.954,32.1236,32.4795,1374900.0],["2017-05-24",32.6236,32.7846,32.3439,32.6744,1252800.0],["2017-05-25",32.7422,33.3269,32.6405,33.2082,1356800.0],["2017-05-26",33.2421,33.3777,33.0049,33.2506,569000.0],["2017-05-30",33.2676,33.3862,33.1489,33.2591,1533300.0],["2017-05-31",33.3438,33.4709,33.0218,33.4201,857300.0],["2017-06-01",33.5133,33.5133,33.0811,33.3947,1054700.0],["2017-06-02",33.437,33.5387,33.2337,33.2337,812300.0],["2017-06-05",33.2421,33.2506,32.8778,32.9201,761100.0],["2017-06-06",32.7676,32.81,32.4287,32.4287,1782800.0],["2017-06-07",32.5733,32.8798,32.4286,32.8117,746000.0],["2017-06-08",32.8713,33.1947,32.8032,33.1181,629200.0],["2017-06-09",33.084,33.1436,32.4968,32.8287,904200.0],["2017-06-12",32.7861,33.3905,32.7181,33.1947,910300.0],["2017-06-13",33.2543,33.4415,33.1351,33.3564,618800.0],["2017-06-14",33.5011,33.765,33.2968,33.6458,1056300.0],["2017-06-15",33.3649,33.5352,33.2713,33.4756,817000.0],["2017-06-16",28.0367,28.0878,26.6664,27.1516,12616600.0],["2017-06-19",27.0664,27.6537,26.4366,27.6282,4572500.0],["2017-06-20",27.6367,27.9601,27.3984,27.4324,1374500.0],["2017-06-21",27.4495,27.6112,27.3814,27.5346,1203400.0],["2017-06-22",27.3729,28.0453,27.2792,27.9942,1419100.0],["2017-06-23",28.0027,28.0538,27.2622,27.4239,3303400.0],["2017-06-26",27.1856,28.0197,27.1856,27.6197,1304700.0],["2017-06-27",27.5856,27.7303,27.4154,27.4324,948800.0],["2017-06-28",27.5942,27.9601,27.5771,27.824,761700.0],["2017-06-29",27.7729,27.7899,27.4239,27.5346,996300.0],["2017-06-30",27.5856,27.8069,27.458,27.6963,1045500.0],["2017-07-03",27.8665,28.1474,27.7048,27.7048,592900.0],["2017-07-05",27.841,28.241,27.824,28.1814,1214500.0],["2017-07-06",28.0538,28.5815,27.9516,28.0623,2367200.0],["2017-07-07",28.19,28.7517,28.0282,28.7262,1210200.0],["2017-07-10",28.7517,28.7772,28.2921,28.3091,951700.0],["2017-07-11",28.3602,28.5304,28.241,28.4453,844000.0],["2017-07-12",28.7347,28.9134,28.5645,28.8198,1150800.0],["2017-07-13",28.8964,29.0241,28.6921,28.8113,591200.0],["2017-07-14",28.8709,29.0071,28.7772,28.7943,525700.0],["2017-07-17",28.0878,28.3602,27.5431,28.0878,1524800.0],["2017-07-18",28.0878,28.1559,27.9516,28.0878,1965900.0],["2017-07-19",28.19,28.7262,28.1389,28.5219,1579900.0],["2017-07-20",28.5219,28.7772,28.3857,28.5474,596600.0],["2017-07-21",28.4879,28.6921,28.4027,28.6496,560900.0],["2017-07-24",28.6666,28.8113,28.5985,28.8028,429000.0],["2017-07-25",28.9305,29.322,28.8283,29.0581,704800.0],["2017-07-26",29.0922,29.1262,28.7943,29.0751,472800.0],["2017-07-27",29.1603,29.1943,28.7262,28.8964,464600.0],["2017-07-28",28.8794,29.1773,28.8113,29.1603,568400.0],["2017-07-31",29.2113,29.3135,28.9305,29.1943,861200.0],["2017-08-01",29.3986,29.3986,29.0751,29.2709,859300.0],["2017-08-02",29.3816,29.3816,28.9219,28.956,846500.0],["2017-08-03",28.8879,29.4326,28.8879,29.3305,915800.0],["2017-08-04",29.4496,29.7475,29.2369,29.4582,1194200.0],["2017-08-07",29.1603,29.3305,27.2792,28.4198,2135500.0],["2017-08-08",28.4793,29.1858,28.1814,28.2155,1325700.0],["2017-08-09",27.9346,28.0453,26.8622,27.492,1426300.0],["2017-08-10",27.6375,28.0995,27.5434,27.9541,932400.0],["2017-08-11",27.8,28.6471,27.723,28.4589,1818900.0],["2017-08-14",28.6386,28.9808,28.6129,28.8268,1044200.0],["2017-08-15",29.0664,29.3231,28.8097,28.8354,1478100.0],["2017-08-16",28.8696,29.2718,28.8696,29.0493,1546400.0],["2017-08-17",29.0921,29.0921,28.6557,28.6728,804300.0],["2017-08-18",28.5787,29.0236,28.5616,28.8183,861700.0],["2017-08-21",28.7327,29.0921,28.6386,29.0236,786500.0],["2017-08-22",29.152,29.5627,28.9979,29.46,1357900.0],["2017-08-23",29.3146,29.5456,29.2974,29.4172,1021700.0],["2017-08-24",29.5114,29.5114,29.0579,29.0921,825200.0],["2017-08-25",29.2718,29.3231,28.9295,29.0664,915400.0],["2017-08-28",29.2119,29.2461,28.6557,28.6985,654600.0],["2017-08-29",28.63,29.0236,28.6129,29.0236,808900.0],["2017-08-30",29.0236,29.1177,28.8611,28.998,923300.0],["2017-08-31",29.1263,29.5884,29.1092,29.1862,1315000.0],["2017-09-01",29.2461,29.7424,29.2204,29.6568,779100.0],["2017-09-05",29.5541,29.8964,29.2632,29.4771,874600.0],["2017-09-06",29.537,29.8194,29.4429,29.7253,777800.0],["2017-09-07",29.6397,29.8279,29.5713,29.7424,938900.0],["2017-09-08",29.6568,29.7852,29.4429,29.6739,988800.0],["2017-09-11",29.8878,29.9392,29.5199,29.8365,1332200.0],["2017-09-12",29.9477,30.1017,29.8707,29.9648,1551300.0],["2017-09-13",29.8365,29.9648,29.5884,29.6055,889500.0],["2017-09-14",29.5199,29.5798,29.3488,29.4771,1110400.0],["2017-09-15",29.4258,30.2301,29.383,30.1616,1814500.0],["2017-09-18",30.1616,30.7777,30.1531,30.7435,698200.0],["2017-09-19",30.8034,31.1884,30.6579,31.0943,836200.0],["2017-09-20",31.1029,31.5136,30.9317,31.4622,898200.0],["2017-09-21",31.4537,31.6419,31.2483,31.5307,825500.0],["2017-09-22",31.4708,31.6162,31.4109,31.5392,480500.0],["2017-09-25",31.5221,31.5735,31.3253,31.5392,557000.0],["2017-09-26",31.6162,31.9243,31.6162,31.7874,745300.0],["2017-09-27",32.0013,32.1553,31.7874,31.8729,786900.0],["2017-09-28",31.3938,31.9499,31.3938,31.7959,1311100.0],["2017-09-29",31.8729,32.3606,31.8729,31.9927,865700.0],["2017-10-02",32.0098,32.3607,31.9243,32.2494,723200.0],["2017-10-03",32.6345,32.6858,32.1639,32.4633,1366800.0],["2017-10-04",32.489,32.6345,32.4377,32.5232,1745700.0],["2017-10-05",32.5318,32.6259,32.3607,32.4548,1270500.0],["2017-10-06",32.5575,32.566,32.1724,32.2494,699400.0],["2017-10-09",32.3008,32.3692,32.0355,32.2066,1932400.0],["2017-10-10",32.3863,32.5147,32.2751,32.335,617000.0],["2017-10-11",32.412,32.412,32.0612,32.0869,922900.0],["2017-10-12",32.3435,32.9425,32.1895,32.797,1351800.0],["2017-10-13",32.9425,33.0281,32.7885,32.9938,523900.0],["2017-10-16",33.0452,33.1479,32.5147,32.6088,1143100.0],["2017-10-17",32.5746,32.5746,32.0441,32.181,691300.0],["2017-10-18",32.2922,32.489,32.2494,32.2922,506300.0],["2017-10-19",32.2323,32.3179,32.0013,32.3179,362800.0],["2017-10-20",32.3607,32.5061,32.1895,32.4633,522800.0],["2017-10-23",32.3949,32.6601,32.2494,32.2922,870100.0],["2017-10-24",32.412,32.6259,32.2066,32.2836,536000.0],["2017-10-25",32.4719,32.7115,32.0697,32.1467,1634400.0],["2017-10-26",32.1981,32.2751,31.9157,32.0612,1130800.0],["2017-10-27",32.0526,32.4206,32.0013,32.1211,1255300.0],["2017-10-30",32.0697,32.3264,31.9671,32.0013,656000.0],["2017-10-31",32.1467,32.4462,32.0697,32.335,433000.0],["2017-11-01",32.4291,32.6345,32.1981,32.3179,450900.0],["2017-11-02",32.3264,32.412,32.1211,32.3521,583400.0],["2017-11-03",32.3521,32.72,32.2494,32.6259,1002700.0],["2017-11-06",32.3008,32.4462,30.5552,31.3168,2314800.0],["2017-11-07",32.6772,33.0366,31.8729,31.9927,1427800.0],["2017-11-08",32.0355,32.0868,31.6419,31.7189,1609400.0],["2017-11-09",31.5392,31.7788,31.3168,31.3339,615900.0],["2017-11-10",31.2141,31.5221,31.1713,31.3082,611200.0],["2017-11-13",31.1363,31.3082,30.9815,31.1535,757900.0],["2017-11-14",31.0073,31.4716,30.93,31.4544,1003700.0],["2017-11-15",31.4114,31.5747,31.2824,31.3168,1225000.0],["2017-11-16",31.5747,31.9357,31.5059,31.8928,614800.0],["2017-11-17",31.8756,31.8928,31.738,31.824,574400.0],["2017-11-20",31.8326,31.9701,31.7982,31.9529,629900.0],["2017-11-21",32.2194,32.6579,32.2194,32.4601,809500.0],["2017-11-22",32.3828,32.6578,32.1679,32.1936,602700.0],["2017-11-24",32.2624,32.3828,31.8154,32.0475,249700.0],["2017-11-27",32.0647,32.4,31.9959,32.0561,797600.0],["2017-11-28",32.2108,32.4859,32.0131,32.4429,622100.0],["2017-11-29",32.4085,32.8126,32.1507,32.6664,859700.0],["2017-11-30",32.5289,33.3284,32.4601,33.2596,1023200.0],["2017-12-01",33.3456,33.4487,32.7266,33.1393,870000.0],["2017-12-04",33.4401,33.7324,33.0619,33.1822,1024300.0],["2017-12-05",33.1822,33.5433,33.0275,33.1479,1119400.0],["2017-12-06",33.0361,33.3198,32.7438,32.7696,559500.0],["2017-12-07",32.7524,32.9759,32.6836,32.761,442000.0],["2017-12-08",32.9845,33.0533,32.7008,32.847,480100.0],["2017-12-11",32.9071,33.2424,32.7352,32.9845,452100.0],["2017-12-12",33.1135,33.4057,32.8384,33.3026,622000.0],["2017-12-13",33.2338,33.4143,32.9415,32.9415,631400.0],["2017-12-14",32.9759,33.0017,32.5289,32.5547,425400.0],["2017-12-15",32.6407,33.0619,32.6321,32.847,1177500.0],["2017-12-18",33.0705,33.8527,33.0705,33.5863,802000.0],["2017-12-19",33.612,33.6808,33.2338,33.4917,836000.0],["2017-12-20",33.5863,33.784,33.3885,33.3885,328700.0],["2017-12-21",33.5605,33.7668,33.2338,33.2338,513500.0],["2017-12-22",33.251,33.3714,33.1307,33.2854,471600.0],["2017-12-26",33.1736,33.2768,32.9329,32.9587,625800.0],["2017-12-27",33.0017,33.1736,32.7868,33.0533,391300.0],["2017-12-28",33.0619,33.3198,32.804,32.9243,307000.0],["2017-12-29",32.9587,33.0017,32.7438,32.7782,373000.0],["2018-01-02",32.8728,32.9157,32.5891,32.6321,488700.0],["2018-01-03",32.6579,32.89,32.6579,32.718,672800.0],["2018-01-04",32.8212,32.9931,32.7008,32.7008,1709100.0],["2018-01-05",32.8298,33.165,32.6321,32.9759,1356600.0],["2018-01-08",33.0963,33.8012,33.0275,33.7582,545100.0],["2018-01-09",33.9559,33.9559,33.5175,33.5261,725100.0],["2018-01-10",33.5863,33.7152,33.4315,33.6722,525100.0],["2018-01-11",33.6636,33.784,33.337,33.741,682000.0],["2018-01-12",33.8957,33.9301,33.655,33.7754,818300.0],["2018-01-16",33.9559,34.6007,33.8356,34.2654,1119500.0],["2018-01-17",34.4287,34.5577,34.2568,34.4029,697200.0],["2018-01-18",34.4287,34.4717,34.0591,34.0677,444000.0],["2018-01-19",34.0419,34.1192,33.5433,34.0849,797800.0],["2018-01-22",34.1192,34.2052,33.7926,34.0591,859800.0],["2018-01-23",34.0247,34.1278,33.7668,34.0419,538200.0],["2018-01-24",34.1021,34.2568,33.8012,33.8528,644100.0],["2018-01-25",33.9989,34.4975,33.8614,33.9129,422600.0],["2018-01-26",33.9559,34.2052,33.8356,34.1794,666000.0],["2018-01-29",34.0075,34.6006,33.8699,34.3084,923800.0],["2018-01-30",34.0161,34.102,33.655,33.8871,562200.0],["2018-01-31",34.0247,34.1364,33.6464,33.6808,512300.0],["2018-02-01",33.5433,34.2138,33.5261,34.0419,1014500.0],["2018-02-02",33.8699,34.1106,33.2338,33.2338,1017200.0],["2018-02-05",31.8068,32.7524,31.2051,31.5833,1936900.0],["2018-02-06",30.8784,31.1621,30.268,30.887,2052700.0],["2018-02-07",31.0073,32.6836,30.9901,32.0647,1355700.0],["2018-02-08",32.1163,32.3484,31.3512,31.3598,1291400.0],["2018-02-09",31.7208,31.8842,30.2852,31.2394,1627100.0],["2018-02-12",31.6177,32.3656,31.6177,32.1421,2047100.0],["2018-02-13",32.0557,32.3494,31.9606,32.1853,1691700.0],["2018-02-14",32.047,32.8333,31.9779,32.7469,1162700.0],["2018-02-15",32.8765,33.1011,32.5741,33.0925,1307900.0],["2018-02-16",33.0493,33.4554,32.9888,33.0925,975200.0],["2018-02-20",32.9715,33.3949,32.9629,33.032,578700.0],["2018-02-21",33.0407,33.3171,32.8592,32.9197,743900.0],["2018-02-22",32.9197,33.2308,32.8333,32.8851,1487400.0],["2018-02-23",33.1443,33.2739,32.9629,33.2653,774100.0],["2018-02-26",33.369,33.5764,33.248,33.5245,662600.0],["2018-02-27",33.5418,33.8183,33.2308,33.2308,571700.0],["2018-02-28",33.3517,33.4468,32.7642,32.7728,825700.0],["2018-03-01",32.7642,33.0493,32.384,32.8938,892100.0],["2018-03-02",32.721,33.6282,32.5827,33.5591,976300.0],["2018-03-05",32.937,34.0257,32.9111,33.922,1174600.0],["2018-03-06",34.0257,34.0257,33.5332,33.8356,611800.0],["2018-03-07",33.6282,34.1985,33.6282,33.9306,512800.0],["2018-03-08",34.0343,34.138,33.7405,33.8788,533900.0],["2018-03-09",33.9825,34.2589,33.7232,34.2589,1059300.0],["2018-03-12",34.3367,34.3713,33.7837,33.8961,589400.0],["2018-03-13",33.9393,33.9652,33.6973,33.7405,473900.0],["2018-03-14",33.801,33.9306,33.4813,33.7751,1002600.0],["2018-03-15",33.7924,33.9306,33.6887,33.7751,609100.0],["2018-03-16",33.8701,34.3021,33.7232,34.1293,1263700.0],["2018-03-19",34.0689,34.0948,33.274,33.5245,734700.0],["2018-03-20",33.6455,33.9825,33.4813,33.8701,362400.0],["2018-03-21",33.8788,34.1985,33.7664,33.9911,365400.0],["2018-03-22",33.6887,33.7751,33.153,33.1876,819400.0],["2018-03-23",33.2394,33.3603,32.5395,32.5395,779500.0],["2018-03-26",32.8419,33.0493,32.263,33.0234,544100.0],["2018-03-27",33.1789,33.4727,32.816,32.9111,1153400.0],["2018-03-28",32.9802,33.2999,32.7814,32.8938,948200.0],["2018-03-29",32.937,33.7319,32.7123,33.4554,623900.0],["2018-04-02",33.3949,33.5245,32.5222,32.7296,681600.0],["2018-04-03",32.937,33.5504,32.8333,33.5159,1057200.0],["2018-04-04",33.0234,33.8701,32.8851,33.8615,990500.0],["2018-04-05",34.017,34.2071,33.8788,34.1034,740100.0],["2018-04-06",34.0084,34.3281,33.3344,33.5591,527500.0],["2018-04-09",33.6628,34.0084,33.5418,33.5504,704800.0],["2018-04-10",33.801,34.1898,33.6714,34.0516,499200.0],["2018-04-11",33.8528,34.2417,33.8528,34.0775,577500.0],["2018-04-12",34.233,34.5182,34.1034,34.3886,310800.0],["2018-04-13",34.5614,34.5614,34.1466,34.2849,495900.0],["2018-04-16",34.5614,35.123,34.449,35.028,559900.0],["2018-04-17",35.2958,35.4254,34.9588,35.339,776300.0],["2018-04-18",35.339,35.4945,35.0279,35.3908,741800.0],["2018-04-19",35.3563,35.5377,35.123,35.218,464500.0],["2018-04-20",35.2007,35.3649,34.9502,35.0971,382200.0],["2018-04-23",35.1575,35.3303,34.8119,34.9847,396800.0],["2018-04-24",34.9761,35.2267,34.4318,34.665,565800.0],["2018-04-25",34.6737,34.7082,34.2244,34.4145,946000.0],["2018-04-26",34.4404,34.7255,34.1985,34.6132,306100.0],["2018-04-27",34.7082,34.8119,34.5095,34.5182,377800.0],["2018-04-30",34.6132,34.6996,34.2071,34.2417,355800.0],["2018-05-01",34.1466,34.1553,33.6714,34.0775,659700.0],["2018-05-02",34.1121,34.3194,33.7405,33.8874,753900.0],["2018-05-03",33.8183,33.9393,33.2307,33.9306,782400.0],["2018-05-04",33.8269,34.5786,33.706,34.3281,371000.0],["2018-05-07",34.4231,34.6132,34.2676,34.5959,483400.0],["2018-05-08",35.1143,35.1921,34.7169,34.9243,559800.0],["2018-05-09",34.9761,35.2353,34.8551,35.0711,460000.0],["2018-05-10",35.1748,35.3649,34.9761,35.2526,293500.0],["2018-05-11",35.2353,35.5636,35.0625,35.2958,578200.0],["2018-05-14",35.2267,35.3217,35.0366,35.1143,420500.0],["2018-05-15",34.9761,35.4427,34.8638,35.3995,588100.0],["2018-05-16",35.3908,35.7537,35.2785,35.65,453200.0],["2018-05-17",35.7019,35.8315,35.4254,35.5982,600700.0],["2018-05-18",35.6241,36.0302,35.4945,36.0129,724900.0],["2018-05-21",36.2376,36.2721,35.9352,36.0302,589700.0],["2018-05-22",36.0302,36.0993,35.6155,35.65,512800.0],["2018-05-23",35.5118,35.7192,35.4254,35.6673,434700.0],["2018-05-24",35.7019,36.1166,35.5636,35.987,1147000.0],["2018-05-25",35.8833,36.2894,35.8833,36.108,1154700.0],["2018-05-29",36.6264,38.1644,36.4968,38.0348,2577400.0],["2018-05-30",38.5359,39.1839,38.294,38.9161,1895800.0],["2018-05-31",39.0803,39.1235,38.7951,38.9593,1063000.0],["2018-06-01",39.0543,39.2099,38.605,38.726,1152100.0],["2018-06-04",38.8383,39.2531,38.7087,39.2271,990700.0],["2018-06-05",39.2876,39.5123,38.9247,39.063,772300.0],["2018-06-06",39.0371,39.1494,38.6569,38.9852,1084700.0],["2018-06-07",39.0543,39.1926,38.2767,38.5359,992500.0],["2018-06-08",38.4495,38.605,38.2249,38.5964,1079300.0],["2018-06-11",38.51,38.847,38.51,38.6914,621200.0],["2018-06-12",38.8124,39.0025,38.5273,38.942,894600.0],["2018-06-13",38.9941,39.48,38.9767,39.2284,1269900.0],["2018-06-14",39.3585,39.5841,39.0375,39.4453,955400.0],["2018-06-15",39.3151,39.454,38.9507,39.0722,841300.0],["2018-06-18",38.8986,39.2717,38.6643,39.2457,1971700.0],["2018-06-19",39.1069,39.506,38.968,39.4106,1153100.0],["2018-06-20",39.4539,39.7923,39.3498,39.5234,678500.0],["2018-06-21",39.4453,39.5407,38.9941,39.1156,996300.0],["2018-06-22",39.1503,39.2023,38.6383,38.6991,1299600.0],["2018-06-25",38.4735,38.4908,38.1784,38.2392,1376300.0],["2018-06-26",38.2479,38.2652,38.0483,38.1437,1892900.0],["2018-06-27",38.2999,38.3173,37.5364,37.6144,1368900.0],["2018-06-28",37.5884,37.814,37.2326,37.7359,1018200.0],["2018-06-29",37.8661,38.3954,37.7793,37.9442,1186500.0],["2018-07-02",37.6839,38.7425,37.6405,38.6904,1651100.0],["2018-07-03",38.8379,39.4453,38.7077,39.2631,885700.0],["2018-07-05",39.211,39.2197,38.7685,39.1069,1809100.0],["2018-07-06",39.0461,39.7316,39.0114,39.6362,1003200.0],["2018-07-09",39.2631,39.7316,38.5342,39.7143,1291300.0],["2018-07-10",39.7229,39.7924,39.4973,39.7576,1024400.0],["2018-07-11",39.48,39.8357,39.4453,39.8357,1437100.0],["2018-07-12",39.9138,40.2349,39.7143,40.0961,1493900.0],["2018-07-13",40.044,40.5733,39.9225,40.3477,977900.0],["2018-07-16",40.5559,40.6167,40.0613,40.1481,626400.0],["2018-07-17",40.0787,40.3824,40.07,40.3303,632500.0],["2018-07-18",40.313,40.339,39.9225,40.2522,1317300.0],["2018-07-19",40.2782,40.4431,40.1394,40.3563,953100.0],["2018-07-20",40.2435,40.5819,39.9919,40.3737,622300.0],["2018-07-23",40.3911,40.3911,40.044,40.1828,549000.0],["2018-07-24",40.339,40.4431,39.6015,39.8618,834300.0],["2018-07-25",39.8965,39.9832,39.6362,39.8357,1246300.0],["2018-07-26",39.775,40.1828,39.532,40.1394,1014100.0],["2018-07-27",40.1741,40.1741,39.6015,39.6882,1264200.0],["2018-07-30",40.8856,41.0505,38.378,38.8726,2128200.0],["2018-07-31",39.8965,41.3976,39.6622,41.0158,2938800.0],["2018-08-01",40.9724,41.1026,40.7555,40.9203,1698800.0],["2018-08-02",40.5906,41.3542,40.5906,41.172,1390400.0],["2018-08-03",41.0765,41.441,40.8683,41.4063,903600.0],["2018-08-06",41.4063,42.1004,41.3282,42.0917,1291200.0],["2018-08-07",42.2219,42.6037,41.9529,42.3434,1958500.0],["2018-08-08",42.3868,42.9941,42.3868,42.7338,856300.0],["2018-08-09",42.9855,43.0635,42.6904,42.7425,930800.0],["2018-08-10",42.9854,43.0462,42.4128,42.6297,901100.0],["2018-08-13",42.6558,43.2394,42.6036,42.6297,912000.0],["2018-08-14",42.682,43.0739,42.5252,43.0042,539400.0],["2018-08-15",42.8649,42.9868,42.6471,42.8387,587600.0],["2018-08-16",42.9346,43.1088,42.7778,42.9084,657600.0],["2018-08-17",42.8997,43.3701,42.7516,43.3265,437000.0],["2018-08-20",43.3178,43.4746,43.0478,43.4311,695200.0],["2018-08-21",43.553,43.8492,43.4224,43.8143,981700.0],["2018-08-22",43.8579,44.1802,43.614,43.9363,508100.0],["2018-08-23",43.9102,44.0931,43.3701,43.3962,853700.0],["2018-08-24",43.4485,43.8753,43.3004,43.8579,473100.0],["2018-08-27",43.9711,44.5025,43.8753,44.4763,791200.0],["2018-08-28",44.5373,44.729,44.0757,44.2324,898400.0],["2018-08-29",44.2499,44.6244,44.1541,44.5286,768000.0],["2018-08-30",44.4502,44.6157,44.337,44.5199,573800.0],["2018-08-31",44.4502,44.8161,44.4067,44.5634,770000.0],["2018-09-04",44.5286,44.8335,44.3109,44.8161,716000.0],["2018-09-05",44.8161,45.1122,44.5373,45.1035,659500.0],["2018-09-06",45.1732,45.6871,45.0164,45.5216,853200.0],["2018-09-07",45.4519,45.7655,45.2864,45.391,865300.0],["2018-09-10",45.5739,45.5739,44.7464,44.7638,925700.0],["2018-09-11",45.0338,45.1993,44.5635,45.0077,714600.0],["2018-09-12",45.0774,45.1906,44.8074,45.1384,680800.0],["2018-09-13",45.2603,45.2864,45.0687,45.208,756300.0],["2018-09-14",45.1384,45.7307,45.0164,45.6523,933400.0],["2018-09-17",45.7829,45.7829,45.1993,45.2603,1206000.0],["2018-09-18",45.1732,45.3474,44.8596,44.938,1194600.0],["2018-09-19",45.1558,45.269,43.5356,43.6488,1421800.0],["2018-09-20",43.6401,43.6663,42.891,43.3178,1464400.0],["2018-09-21",43.3178,43.5617,43.013,43.1785,1654600.0],["2018-09-24",43.1088,43.3962,42.9694,43.1698,576800.0],["2018-09-25",43.2394,43.5617,43.1785,43.3962,806600.0],["2018-09-26",43.4311,43.945,43.3266,43.4311,1273700.0],["2018-09-27",43.4659,43.7621,43.3527,43.3527,1034400.0],["2018-09-28",43.3353,43.6053,43.1698,43.2307,786000.0],["2018-10-01",43.4049,43.492,43.1349,43.1785,1074600.0],["2018-10-02",43.2917,43.4572,43.1785,43.1872,900600.0],["2018-10-03",43.3091,43.4833,43.1001,43.1175,835500.0],["2018-10-04",42.9433,43.1349,42.5774,43.0478,1139600.0],["2018-10-05",43.0827,43.3701,42.8388,43.1523,877200.0],["2018-10-08",43.0565,43.222,42.6036,42.8997,642800.0],["2018-10-09",42.7517,43.4398,42.6907,43.1872,1145500.0],["2018-10-10",43.1001,43.3178,41.8544,41.8806,998300.0],["2018-10-11",41.7151,42.4642,41.1663,41.1663,1008800.0],["2018-10-12",41.6541,41.8806,41.0618,41.5496,994300.0],["2018-10-15",41.5757,42.4381,41.3405,42.0635,537300.0],["2018-10-16",42.351,43.0217,42.0374,42.952,543100.0],["2018-10-17",42.9084,42.9607,42.5774,42.8213,456700.0],["2018-10-18",42.7429,42.8649,42.0461,42.3335,1451300.0],["2018-10-19",42.4119,42.7952,42.3858,42.6994,948700.0],["2018-10-22",42.8736,43.1436,42.5252,43.0304,752800.0],["2018-10-23",42.5426,43.222,42.1506,43.0042,706900.0],["2018-10-24",42.891,43.1349,41.1228,41.1489,1272600.0],["2018-10-25",41.2883,41.7935,41.0095,41.628,1000000.0],["2018-10-26",41.0531,41.297,40.4782,40.7831,2075900.0],["2018-10-29",42.0287,43.8927,41.506,42.4032,2310600.0],["2018-10-30",42.7691,42.9955,41.3144,41.8632,1682100.0],["2018-10-31",42.4468,43.4833,41.9503,43.1523,1215000.0],["2018-11-01",43.3004,43.3266,41.6977,41.898,1350100.0],["2018-11-02",41.9851,42.7778,41.1315,41.6367,1415400.0],["2018-11-05",41.4102,41.9677,41.175,41.9154,1069500.0],["2018-11-06",42.02,43.1872,41.9154,42.682,1415100.0],["2018-11-07",43.0652,44.3283,42.9868,44.2238,1255000.0],["2018-11-08",44.0931,44.5373,43.3178,44.3108,2198700.0],["2018-11-09",44.2673,44.8509,44.1453,44.7812,1194800.0],["2018-11-12",44.7028,45.1732,44.4851,44.8509,2016100.0],["2018-11-13",45.1132,45.5154,44.676,45.3055,1743100.0],["2018-11-14",45.5329,45.6465,44.5449,44.781,1257000.0],["2018-11-15",44.5187,45.97,44.5187,45.935,1442300.0],["2018-11-16",45.7514,46.1711,45.5503,46.0924,1482400.0],["2018-11-19",46.0137,46.2323,45.2968,45.3755,1111700.0],["2018-11-20",44.9034,45.4891,44.5187,44.6061,1110300.0],["2018-11-21",44.781,45.052,44.2914,44.7722,728100.0],["2018-11-23",44.3875,45.0083,44.3088,44.6323,266900.0],["2018-11-26",45.0957,45.3755,44.711,45.1044,487300.0],["2018-11-27",45.0258,45.4716,44.3875,44.5624,2201400.0],["2018-11-28",44.7635,44.982,44.1777,44.9034,1491800.0],["2018-11-29",44.8422,45.0607,44.5449,44.5536,741000.0],["2018-11-30",44.6498,44.9383,44.5012,44.8597,808400.0],["2018-12-03",45.4105,45.629,44.2826,44.6061,1989500.0],["2018-12-04",44.5711,45.1219,43.1985,43.2772,1959900.0],["2018-12-06",42.9275,43.4083,42.4116,43.3384,1680800.0],["2018-12-07",43.3297,43.557,42.333,42.4729,1089700.0],["2018-12-10",42.6215,43.3297,42.4204,42.91,1532800.0],["2018-12-11",43.3996,43.8105,42.7788,43.1373,1033500.0],["2018-12-12",43.6094,44.6935,43.5132,44.169,1034500.0],["2018-12-13",44.2826,44.44,43.828,44.0378,658100.0],["2018-12-14",43.6968,43.7406,42.8488,42.945,763800.0],["2018-12-17",42.7351,42.7526,41.4762,41.686,1081800.0],["2018-12-18",41.9745,42.333,41.6335,42.0182,1266100.0],["2018-12-19",42.1057,42.4116,40.9166,41.2751,886500.0],["2018-12-20",41.1876,41.31,40.3134,40.733,1623600.0],["2018-12-21",40.698,40.698,38.7746,39.1418,2293500.0],["2018-12-24",38.5823,38.8883,37.9528,37.9965,609700.0],["2018-12-26",38.2326,39.4303,37.8042,39.4129,791500.0],["2018-12-27",38.897,39.2467,38.1364,39.1331,1250800.0],["2018-12-28",39.3779,39.7363,38.9582,39.3429,828500.0],["2018-12-31",39.4566,39.544,38.8008,39.4041,1114100.0],["2019-01-02",38.7484,39.2992,38.4861,38.7571,1536400.0],["2019-01-03",38.3812,39.168,38.1801,38.4424,1053200.0],["2019-01-04",39.0631,40.2871,39.0631,40.0074,1570200.0],["2019-01-07",40.0161,40.1822,39.5877,39.8675,1479700.0],["2019-01-08",40.0948,40.1735,39.579,40.1298,1127700.0],["2019-01-09",40.3046,40.5232,39.7101,39.8412,1335200.0],["2019-01-10",39.6227,40.1735,39.4915,39.9899,1546700.0],["2019-01-11",40.0773,40.8554,39.9024,40.8292,984500.0],["2019-01-14",40.427,40.7418,40.1385,40.5669,1799300.0],["2019-01-15",40.5669,41.0565,40.5582,40.803,787300.0],["2019-01-16",40.9953,41.4237,40.8117,41.1789,731500.0],["2019-01-17",41.0478,41.8171,40.9603,41.5636,660400.0],["2019-01-18",41.8783,42.0969,41.4587,41.6073,825200.0],["2019-01-22",41.38,41.7035,41.0215,41.1876,632100.0],["2019-01-23",41.3975,42.0969,41.2489,41.4674,710800.0],["2019-01-24",41.5811,41.8521,41.3275,41.4936,786800.0],["2019-01-25",41.6598,42.4029,41.6335,42.2718,863000.0],["2019-01-28",42.0357,42.1931,41.686,41.7559,1065200.0],["2019-01-29",41.7647,42.2018,41.5986,41.957,696900.0],["2019-01-30",42.228,42.4291,41.9133,42.2106,813000.0],["2019-01-31",42.1931,43.0849,42.0182,42.9537,1473700.0],["2019-02-01",45.6465,46.3372,44.6323,45.1044,2134500.0],["2019-02-04",45.4629,46.1099,44.8159,45.9525,1305500.0],["2019-02-05",45.9613,46.276,45.4105,46.2585,1054000.0],["2019-02-06",46.2935,46.6869,45.8476,46.6257,1083900.0],["2019-02-07",46.4334,47.3689,46.0924,47.3251,1270700.0],["2019-02-08",47.0454,47.6136,46.9492,47.6049,951600.0],["2019-02-11",47.6486,47.8584,46.6694,46.7394,1401000.0],["2019-02-12",46.9404,47.1328,46.6782,47.0978,840000.0],["2019-02-13",47.2295,47.3349,46.7817,46.9398,941400.0],["2019-02-14",46.8081,47.089,46.65,46.7642,1249600.0],["2019-02-15",47.01,47.4754,47.01,47.2383,1095100.0],["2019-02-19",47.1242,47.4578,46.8081,47.4578,650800.0],["2019-02-20",47.6773,47.7827,46.9398,47.2032,1142500.0],["2019-02-21",47.2646,47.3085,46.7027,47.1154,683100.0],["2019-02-22",47.2471,47.6949,47.1944,47.5105,1098900.0],["2019-02-25",47.651,47.809,46.9047,46.9222,660500.0],["2019-02-26",46.931,46.9573,46.2988,46.3427,1253700.0],["2019-02-27",46.1759,46.4569,46.1671,46.2988,1416100.0],["2019-02-28",46.1759,46.7905,46.1759,46.413,1453400.0],["2019-03-01",46.7817,46.9925,46.1847,46.9925,674200.0],["2019-03-04",47.1768,47.291,46.2373,46.7203,1428500.0],["2019-03-05",46.7027,46.852,46.5095,46.65,1031800.0],["2019-03-06",46.6412,46.6851,46.1934,46.3164,590400.0],["2019-03-07",46.3252,46.5271,45.8247,46.3603,782400.0],["2019-03-08",46.132,46.8432,46.1057,46.8169,1010600.0],["2019-03-11",47.0539,48.6344,46.9749,48.4851,2262800.0],["2019-03-12",48.5905,48.9593,48.4149,48.8978,1760800.0],["2019-03-13",49.1612,49.407,48.9944,49.1963,2026500.0],["2019-03-14",49.17,49.4422,49.0471,49.4071,1279100.0],["2019-03-15",49.5827,49.7231,49.2578,49.688,1769400.0],["2019-03-18",49.8285,50.1534,49.5651,50.127,1690200.0],["2019-03-19",50.4607,50.4871,50.0217,50.2412,1473200.0],["2019-03-20",50.25,50.3465,49.3983,49.8636,1388900.0],["2019-03-21",49.6002,50.7592,49.6002,50.4607,1060800.0],["2019-03-22",50.3378,50.6714,50.1095,50.1534,1296900.0],["2019-03-25",50.2148,50.2236,49.5388,49.6353,918000.0],["2019-03-26",50.0919,50.5836,49.8461,50.5748,827900.0],["2019-03-27",50.5222,50.7944,49.9953,50.408,750700.0],["2019-03-28",50.61,50.8558,50.3817,50.8558,808100.0],["2019-03-29",51.128,51.2948,50.8119,51.049,1066200.0],["2019-04-01",51.3212,51.6022,50.7592,51.567,764100.0],["2019-04-02",51.5056,51.5056,50.6451,50.8822,894500.0],["2019-04-03",51.1456,51.3124,50.8909,51.1104,755500.0],["2019-04-04",51.2509,51.2509,50.768,50.9261,671500.0],["2019-04-05",51.2246,51.5846,51.1017,51.4529,1161400.0],["2019-04-08",51.5143,51.567,50.7856,51.2246,616200.0],["2019-04-09",50.926,50.926,50.2587,50.3817,906800.0],["2019-04-10",50.4958,50.6363,50.3641,50.487,1143800.0],["2019-04-11",50.5836,51.2246,50.4958,51.1719,999700.0],["2019-04-12",51.3387,51.4529,50.9436,51.4265,642600.0],["2019-04-15",51.3563,51.5056,50.9787,51.2158,872700.0],["2019-04-16",51.3036,51.3036,50.4168,50.5134,894500.0],["2019-04-17",50.6187,50.6451,49.7144,49.9426,880700.0],["2019-04-18",50.0831,50.1534,49.7495,49.9953,758700.0],["2019-04-22",49.8022,50.6012,49.7231,50.4695,827600.0],["2019-04-23",50.8383,51.6197,50.5836,51.4968,873200.0],["2019-04-24",51.5846,51.7865,51.4968,51.5758,881800.0],["2019-04-25",51.5934,51.9534,51.5407,51.5758,777400.0],["2019-04-26",51.6636,51.9007,51.5319,51.7953,765600.0],["2019-04-29",51.769,51.769,51.2948,51.4353,449100.0],["2019-04-30",51.6987,52.0675,51.6109,52.0587,892900.0],["2019-05-01",52.0236,52.1729,51.488,51.4968,637100.0],["2019-05-02",51.6109,52.3221,51.5056,52.1641,915300.0],["2019-05-03",52.4802,52.9192,52.3485,52.5943,682300.0],["2019-05-06",51.8392,53.2616,51.4792,53.209,680600.0],["2019-05-07",52.8577,52.8577,51.8656,52.2958,740600.0],["2019-05-08",52.2255,52.4626,51.9885,52.1553,684900.0],["2019-05-09",52.1817,53.007,52.1817,52.9104,1155300.0],["2019-05-10",52.6909,54.008,52.6558,53.7709,953800.0],["2019-05-13",53.0597,53.0597,52.3572,52.5241,689900.0],["2019-05-14",52.7524,53.209,52.5153,52.7787,606500.0],["2019-05-15",52.568,53.5953,52.568,53.2792,782400.0],["2019-05-16",53.525,54.1484,53.525,53.7797,691100.0],["2019-05-17",53.3846,54.0782,53.3143,53.7182,791700.0],["2019-05-20",53.3143,54.1484,53.288,53.6216,707200.0],["2019-05-21",53.806,54.3943,53.7533,54.2099,1231500.0],["2019-05-22",54.0519,54.9475,53.9992,54.5436,900700.0],["2019-05-23",54.0782,54.5172,53.7621,54.368,1066000.0],["2019-05-24",54.6753,55.0089,54.4996,54.7543,1108700.0],["2019-05-28",53.6567,55.3777,52.4275,55.1758,2902000.0],["2019-05-29",55.1406,55.9133,54.7104,55.4743,1421100.0],["2019-05-30",55.7114,56.0274,54.8333,55.0967,1029600.0],["2019-05-31",54.8772,55.7465,54.5348,55.4655,1280300.0],["2019-06-03",55.8255,56.6333,55.1231,55.3514,1552200.0],["2019-06-04",55.7377,56.5191,55.606,56.4313,1007200.0],["2019-06-05",56.5982,57.3533,56.5982,57.0635,829700.0],["2019-06-06",57.3269,57.7923,56.9933,57.564,690900.0],["2019-06-07",57.8801,58.3016,57.7747,57.9943,785200.0],["2019-06-10",58.2137,58.363,57.7747,57.8713,663700.0],["2019-06-11",57.9416,58.0996,56.6245,57.0284,654000.0],["2019-06-12",56.9845,57.485,56.7035,57.406,598500.0],["2019-06-13",56.9918,57.7144,56.8685,57.1152,758600.0],["2019-06-14",57.1504,57.6439,56.9742,57.4324,725500.0],["2019-06-17",57.4853,57.7144,57.0006,57.5205,590300.0],["2019-06-18",57.8289,57.9875,57.3178,57.45,713100.0],["2019-06-19",57.4412,57.9787,57.4324,57.732,809900.0],["2019-06-20",58.3312,59.0361,57.8818,58.0404,1120400.0],["2019-06-21",57.8994,58.2518,57.3883,58.243,1506000.0],["2019-06-24",58.4633,58.5514,58.058,58.2518,919600.0],["2019-06-25",58.3223,58.7629,58.1902,58.2607,810000.0],["2019-06-26",58.3752,58.3752,57.5205,57.5734,1364500.0],["2019-06-27",57.6439,58.4986,57.4853,58.3312,1740500.0],["2019-06-28",58.4105,58.5691,57.8994,58.34,1698100.0],["2019-07-01",58.851,59.0272,58.4721,58.7453,1401800.0],["2019-07-02",58.7453,58.9568,58.4193,58.7893,1305100.0],["2019-07-03",58.9744,59.5912,58.7629,59.4854,465700.0],["2019-07-05",59.274,59.8996,58.9744,59.8996,570000.0],["2019-07-08",59.7233,59.7233,58.9127,59.1506,720600.0],["2019-07-09",58.9215,59.8026,58.7188,59.7586,555700.0],["2019-07-10",59.8819,60.2432,59.785,60.1639,476900.0],["2019-07-11",60.393,60.4635,59.8114,60.1375,670400.0],["2019-07-12",60.252,60.719,59.9436,60.6397,642700.0],["2019-07-15",60.6485,60.7983,60.4459,60.5604,514800.0],["2019-07-16",60.4811,60.6045,59.8467,60.3137,824900.0],["2019-07-17",60.3049,60.578,59.7233,59.7586,645600.0],["2019-07-18",59.6617,59.785,59.1947,59.3709,971100.0],["2019-07-19",59.6,59.8908,58.6748,58.7188,862200.0],["2019-07-22",58.9391,59.7586,58.7189,59.0449,908500.0],["2019-07-23",59.318,59.5559,58.7012,59.4942,1007200.0],["2019-07-24",59.6705,59.8555,59.1242,59.741,594600.0],["2019-07-25",59.9172,60.3666,59.5824,60.2608,619700.0],["2019-07-26",60.3842,61.0186,60.3577,60.9745,1157200.0],["2019-07-29",62.2698,63.3712,61.5297,63.0364,2868900.0],["2019-07-30",62.0055,62.2963,60.8953,61.3534,1342900.0],["2019-07-31",61.327,61.512,59.9701,60.578,1117100.0],["2019-08-01",60.7278,61.8821,60.393,60.7543,798400.0],["2019-08-02",60.4547,60.9129,59.9348,60.6133,1134700.0],["2019-08-05",59.3268,59.8731,58.8158,59.3533,2293400.0],["2019-08-06",59.6793,60.7983,59.5912,60.6662,903000.0],["2019-08-07",60.1727,62.1377,60.1199,62.0848,978700.0],["2019-08-08",62.4725,63.6973,62.1289,63.662,1043800.0],["2019-08-09",63.5563,64.129,63.01,63.803,735000.0],["2019-08-12",63.7677,64.6136,63.5563,64.27,761100.0],["2019-08-13",64.4379,65.1185,63.2181,63.8192,1286500.0],["2019-08-14",63.1297,63.6424,62.4668,62.4845,552000.0],["2019-08-15",62.8115,63.3596,62.3961,63.2093,609000.0],["2019-08-16",63.5894,64.5087,63.5629,64.4556,779100.0],["2019-08-19",64.9595,65.313,62.3961,64.9683,883100.0],["2019-08-20",64.986,65.3042,64.5352,65.039,826900.0],["2019-08-21",65.7815,66.524,65.3926,66.3472,845900.0],["2019-08-22",66.3384,66.3914,65.702,66.2677,736800.0],["2019-08-23",66.1174,66.3738,64.7208,64.9418,830700.0],["2019-08-26",65.3307,65.4368,64.7738,65.1451,857900.0],["2019-08-27",65.2246,65.4633,64.8357,65.1186,999700.0],["2019-08-28",64.9683,66.082,64.6501,65.9318,862100.0],["2019-08-29",66.5063,67.0013,66.1616,66.4798,718200.0],["2019-08-30",66.5063,67.1251,66.4887,66.745,877000.0],["2019-09-03",66.3472,67.0102,66.2677,66.6566,738900.0],["2019-09-04",67.0897,67.788,67.0013,67.6731,686300.0],["2019-09-05",68.1416,68.9548,67.8411,68.1504,930500.0],["2019-09-06",68.1504,68.504,67.6731,67.6908,961700.0],["2019-09-09",67.6908,67.8676,64.5352,65.1186,1344400.0],["2019-09-10",64.5087,64.5175,59.983,60.9111,3583600.0],["2019-09-11",60.9553,62.0072,60.7343,61.468,1652300.0],["2019-09-12",61.9276,63.0944,61.8746,62.3607,967700.0],["2019-09-13",62.4049,63.1386,61.1497,61.4149,742400.0],["2019-09-16",61.4149,62.5287,61.2912,62.1398,870800.0],["2019-09-17",62.3519,64.4645,62.3519,64.3938,1291100.0],["2019-09-18",64.491,64.9683,62.9264,63.607,1430100.0],["2019-09-19",63.7308,64.5794,63.6778,64.1109,1095800.0],["2019-09-20",64.1551,64.1551,62.0248,62.0337,1667600.0],["2019-09-23",62.0425,62.3431,61.4238,61.8127,1639400.0],["2019-09-24",62.29,62.3784,61.6182,61.7862,1334900.0],["2019-09-25",61.8657,62.8557,61.5387,62.6966,850100.0],["2019-09-26",63.0237,64.0667,62.8204,63.9871,656400.0],["2019-09-27",64.1728,64.3496,62.1839,62.6524,1007800.0],["2019-09-30",62.6524,63.2623,62.4049,62.7762,672600.0],["2019-10-01",63.059,63.5805,61.9099,61.9806,862000.0],["2019-10-02",61.4856,61.6359,60.31,60.9995,944000.0],["2019-10-03",60.9906,61.795,60.4868,61.7862,771600.0],["2019-10-04",61.963,62.7143,61.5298,62.6082,1135100.0],["2019-10-07",62.2458,62.5375,61.9276,62.2193,887000.0],["2019-10-08",61.8304,62.3608,61.2912,61.5917,1197800.0],["2019-10-09",61.8481,62.785,61.8481,62.6259,621000.0],["2019-10-10",62.3872,63.3861,62.2547,63.2181,1524800.0],["2019-10-11",63.7043,64.2081,63.0855,63.1828,655200.0],["2019-10-14",63.006,63.2181,62.0779,62.3784,569200.0],["2019-10-15",62.5994,62.9972,62.4756,62.6878,551500.0],["2019-10-16",62.3165,62.9972,61.7243,62.7497,888700.0],["2019-10-17",63.0414,63.4126,62.4491,62.6082,637900.0],["2019-10-18",62.3784,62.5375,61.1586,61.8127,666100.0],["2019-10-21",61.8127,62.0248,61.1851,61.8657,736100.0],["2019-10-22",62.0425,62.0514,60.0891,60.1863,645000.0],["2019-10-23",60.0802,60.7432,59.541,59.7797,909600.0],["2019-10-24",59.9388,60.6901,59.5764,60.5222,874700.0],["2019-10-25",60.4249,60.8934,60.0979,60.4426,950800.0],["2019-10-28",60.6194,60.9465,60.1863,60.31,1078100.0],["2019-10-29",60.2305,62.343,60.2305,61.8215,1023400.0],["2019-10-30",61.8039,62.8557,61.5298,62.7055,1324800.0],["2019-10-31",62.9441,63.5275,62.1663,62.2016,1543700.0],["2019-11-01",63.9695,66.2588,63.828,65.6578,1685700.0],["2019-11-04",65.8964,65.9583,64.6059,64.8887,1111200.0],["2019-11-05",64.7208,64.765,62.8646,62.9618,1237900.0],["2019-11-06",63.2535,64.0314,62.8823,63.4568,1240600.0],["2019-11-07",63.6601,63.9871,63.0237,63.3684,1167600.0],["2019-11-08",63.3949,63.6866,63.1209,63.4568,1361200.0],["2019-11-11",62.8646,64.5352,62.5817,64.217,1373300.0],["2019-11-12",64.5263,64.8357,63.6778,63.9253,845400.0],["2019-11-13",64.0317,64.9101,63.8809,64.3778,632900.0],["2019-11-14",64.2003,65.0964,64.014,64.9988,594500.0],["2019-11-15",65.4868,65.611,64.7681,65.3626,890400.0],["2019-11-18",65.3005,66.0813,65.2384,65.6021,687800.0],["2019-11-19",65.7086,65.8062,65.3715,65.3715,1386800.0],["2019-11-20",65.407,65.8772,65.0876,65.6731,1143600.0],["2019-11-21",65.6465,65.6465,63.8365,63.9519,1040200.0],["2019-11-22",64.1027,64.3955,62.8784,63.3042,1637700.0],["2019-11-25",63.4284,64.5108,63.3752,64.289,2013400.0],["2019-11-26",64.5996,65.3537,64.2624,65.1319,9223800.0],["2019-11-27",65.54,65.9038,64.6262,65.1408,1034700.0],["2019-11-29",65.0166,65.2473,64.5375,64.5552,460900.0],["2019-12-02",64.4576,65.3005,63.4728,65.1408,1976000.0],["2019-12-03",64.1737,64.6439,63.1889,63.5704,1655100.0],["2019-12-04",64.0672,64.5818,63.5083,64.1737,1445900.0],["2019-12-05",64.3245,64.5996,64.014,64.085,546600.0],["2019-12-06",64.1027,64.4576,63.8543,63.9696,707500.0],["2019-12-09",63.8809,64.3245,62.6654,62.9404,1547800.0],["2019-12-10",62.9759,63.6946,62.3549,62.6388,1651100.0],["2019-12-11",62.2218,62.2307,60.9087,62.0,1989100.0],["2019-12-12",62.0355,62.1331,61.095,61.5297,1323700.0],["2019-12-13",61.4321,62.7985,61.2902,62.6033,1162600.0],["2019-12-16",62.6565,62.7098,61.7072,61.9201,1462100.0],["2019-12-17",62.2395,62.6743,61.858,62.1064,1062200.0],["2019-12-18",62.2129,62.4525,61.6983,61.858,1155300.0],["2019-12-19",61.7427,62.9316,61.7249,62.8695,1223300.0],["2019-12-20",63.1179,63.7833,62.6565,63.7123,1661700.0],["2019-12-23",63.7744,64.1205,63.1001,63.4994,717400.0],["2019-12-24",63.5171,63.5615,63.109,63.1356,199200.0],["2019-12-26",63.1889,63.5615,62.834,62.9937,385600.0],["2019-12-27",63.2155,63.2155,62.5323,62.9316,591300.0],["2019-12-30",62.9493,63.0735,62.346,63.0469,518100.0],["2019-12-31",62.8429,63.4994,62.7364,63.109,554600.0],["2020-01-02",63.6414,63.7922,63.1002,63.7922,677700.0],["2020-01-03",63.3397,64.8569,63.2687,64.4754,1027300.0],["2020-01-06",64.014,65.5489,63.8188,65.5134,1036900.0],["2020-01-07",65.336,65.8151,64.9633,65.1319,841900.0],["2020-01-08",65.1319,66.099,65.0787,65.7086,910600.0],["2020-01-09",66.0635,67.5452,65.824,67.5363,1266200.0],["2020-01-10",67.7936,68.2195,67.5363,68.0154,1163400.0],["2020-01-13",68.3171,69.5858,68.184,69.5681,1288100.0],["2020-01-14",69.6391,69.7189,69.0978,69.6213,915500.0],["2020-01-15",69.7455,70.9521,69.7455,70.4464,917100.0],["2020-01-16",70.6062,70.9256,69.8254,70.0827,936700.0],["2020-01-17",70.1803,70.7481,69.781,70.4464,710500.0],["2020-01-21",70.1093,70.544,69.4527,69.7721,1710500.0],["2020-01-22",69.9319,70.1182,68.9027,68.9825,1122000.0],["2020-01-23",69.2398,69.8254,68.672,69.5415,734700.0],["2020-01-24",69.9673,70.0028,69.0091,69.1688,602500.0],["2020-01-27",68.0066,69.0624,67.6073,68.8228,1149700.0],["2020-01-28",69.0801,70.0649,68.8317,69.6923,929100.0],["2020-01-29",70.0205,70.3399,69.3906,69.4083,813400.0],["2020-01-30",69.0446,70.0028,68.8405,69.8697,1087500.0],["2020-01-31",69.9585,72.7532,69.0801,69.2398,1915600.0],["2020-02-03",69.7544,70.7215,69.5326,69.6923,1288800.0],["2020-02-04",70.0827,70.3311,69.4794,69.6036,1127300.0],["2020-02-05",69.8609,70.0916,69.1245,69.3551,1244400.0],["2020-02-06",69.506,70.0295,69.3019,69.5237,674200.0],["2020-02-07",69.4261,69.852,68.5123,68.6986,800800.0],["2020-02-10",68.6099,68.9559,67.7847,68.7518,942300.0],["2020-02-11",69.0357,69.2132,68.5211,68.5655,1132700.0],["2020-02-12",69.0624,69.4794,66.8886,67.492,1256200.0],["2020-02-13",67.3049,68.2492,67.3049,67.9018,757700.0],["2020-02-14",67.9998,68.2937,67.5454,68.2848,713300.0],["2020-02-18",68.2848,69.7013,68.071,68.9262,1826600.0],["2020-02-19",69.2202,69.4519,68.1512,68.1868,698200.0],["2020-02-20",68.1601,68.1601,65.443,66.3606,1297100.0],["2020-02-21",66.1379,66.2626,64.7748,65.1579,927900.0],["2020-02-24",63.4563,65.5142,63.0554,64.2937,982900.0],["2020-02-25",64.365,64.9619,62.7258,62.7793,1880900.0],["2020-02-26",63.0822,64.6055,62.6813,64.0621,2491100.0],["2020-02-27",62.9218,64.5521,62.2002,63.8572,2925700.0],["2020-02-28",62.3249,64.169,61.8261,63.5187,3540100.0],["2020-03-02",63.6791,65.9775,63.3583,65.9686,2485900.0],["2020-03-03",67.1267,67.6523,65.5232,66.4764,2526100.0],["2020-03-04",67.5543,68.8283,66.806,68.6234,1430600.0],["2020-03-05",68.0087,68.8283,66.6278,67.2514,1607800.0],["2020-03-06",65.6211,68.1067,64.9797,67.9641,2046500.0],["2020-03-09",64.9263,66.5744,63.5276,64.6145,1598600.0],["2020-03-10",65.7369,66.5832,63.7681,66.5031,2696900.0],["2020-03-11",65.2202,66.61,64.8906,65.7815,1653200.0],["2020-03-12",61.9864,63.7414,59.1,59.1445,3262800.0],["2020-03-13",61.2024,62.5922,57.4786,62.3517,2777200.0],["2020-03-16",54.0221,61.8082,53.4519,56.8728,2808400.0],["2020-03-17",57.6212,59.2871,55.4118,58.7793,2783000.0],["2020-03-18",55.8484,63.1534,51.4386,62.0399,2289400.0],["2020-03-19",61.7191,61.9953,55.688,57.1312,1962600.0],["2020-03-20",57.7904,57.7904,51.0555,51.6256,3116200.0],["2020-03-23",51.3406,51.59,48.4363,51.1179,2224500.0],["2020-03-24",52.8996,56.9352,52.6947,56.3205,1804500.0],["2020-03-25",57.345,60.4452,55.3673,58.0221,1707300.0],["2020-03-26",58.7526,62.1824,58.6813,60.9441,1524600.0],["2020-03-27",59.492,62.414,59.2693,60.8728,1724000.0],["2020-03-30",61.3004,63.6701,60.9886,63.5009,1135900.0],["2020-03-31",62.4942,64.169,60.8728,61.149,1775100.0],["2020-04-01",59.7503,62.6457,59.2693,62.0042,1665100.0],["2020-04-02",60.5878,63.1891,60.3561,62.7882,1774100.0],["2020-04-03",62.2804,64.0889,61.3539,62.414,1173600.0],["2020-04-06",63.5187,66.4051,62.904,65.8706,966700.0],["2020-04-07",68.3828,68.3917,63.1623,63.5899,1114100.0],["2020-04-08",65.4341,66.0131,63.7592,64.0265,1298400.0],["2020-04-09",65.149,67.2514,64.7392,66.1468,890400.0],["2020-04-13",65.8082,66.1468,63.5722,64.2136,706000.0],["2020-04-14",65.0242,67.9908,64.6768,67.581,979600.0],["2020-04-15",66.7971,67.3583,66.0042,66.6456,687000.0],["2020-04-16",66.8683,68.4363,66.7704,67.4474,936700.0],["2020-04-17",68.5877,69.0243,66.7882,68.8283,869700.0],["2020-04-20",68.0087,68.3383,67.1178,67.6078,715700.0],["2020-04-21",66.9307,67.5187,65.1133,65.4697,596000.0],["2020-04-22",66.4051,66.8595,65.8082,66.4942,600700.0],["2020-04-23",67.0911,67.9552,66.5655,67.198,534700.0],["2020-04-24",67.287,67.8483,66.4675,67.581,470100.0],["2020-04-27",68.2848,68.7837,67.5543,68.6857,586000.0],["2020-04-28",69.8438,70.7882,67.7948,67.8572,966800.0],["2020-04-29",68.2581,68.4897,66.5922,66.708,855700.0],["2020-04-30",66.5031,66.7258,65.2737,65.4252,992900.0],["2020-05-01",64.659,64.8639,63.0643,64.5432,863000.0],["2020-05-04",63.8929,65.3272,63.786,64.8283,1174100.0],["2020-05-05",65.2826,66.5922,65.2826,65.6835,789600.0],["2020-05-06",65.7191,66.414,65.2203,65.6924,865200.0],["2020-05-07",66.4318,67.0198,65.6835,65.7904,634200.0],["2020-05-08",65.9596,66.2893,64.9797,65.0153,662200.0],["2020-05-11",64.855,65.9151,64.3383,64.7125,1639300.0],["2020-05-12",65.1312,65.1668,63.3494,63.4474,1549700.0],["2020-05-13",64.3739,64.4363,61.6835,62.7169,993700.0],["2020-05-14",62.0042,62.2893,60.8817,62.2893,904200.0],["2020-05-15",61.933,63.0644,61.7904,63.0554,673300.0],["2020-05-18",63.8127,64.3294,62.6902,62.9396,1182000.0],["2020-05-19",63.7949,65.247,63.4741,64.2759,1142000.0],["2020-05-20",64.4987,66.5833,64.4274,66.4496,1219500.0],["2020-05-21",66.2269,67.0198,65.8973,66.6991,1104600.0],["2020-05-22",66.6991,67.5989,66.3338,67.5365,632400.0],["2020-05-26",68.6233,69.042,66.218,67.9285,1700400.0],["2020-05-27",68.4541,68.4541,66.5476,68.2848,1331300.0],["2020-05-28",68.4541,71.091,68.2581,70.1467,1216000.0],["2020-05-29",70.2804,71.0643,68.9797,71.0554,1501000.0],["2020-06-01",70.806,71.6256,70.218,71.0376,933800.0],["2020-06-02",72.2046,72.2046,69.8082,71.6434,996300.0],["2020-06-03",71.4207,72.2046,70.9129,71.6345,1235100.0],["2020-06-04",71.1534,71.9374,70.6545,71.8483,1027100.0],["2020-06-05",71.8839,71.9997,70.7436,71.7414,1096900.0],["2020-06-08",71.0287,72.1066,70.6189,72.0443,1117900.0],["2020-06-09",71.7414,71.8839,71.1445,71.2603,880600.0],["2020-06-10",71.2692,73.2469,71.2692,72.8282,911600.0],["2020-06-11",71.9106,72.0532,68.6857,68.7213,946400.0],["2020-06-12",70.233,70.7339,67.648,68.8466,603900.0],["2020-06-15",67.8537,69.0612,67.0398,68.7929,1553500.0],["2020-06-16",70.1704,70.6892,69.106,69.7321,670000.0],["2020-06-17",70.1525,71.5657,69.589,71.1185,1203800.0],["2020-06-18",71.3242,72.013,70.5997,71.8072,1118800.0],["2020-06-19",72.6033,73.4888,71.2974,71.369,1514100.0],["2020-06-22",71.6462,71.6731,70.868,71.4763,704300.0],["2020-06-23",71.8698,72.5138,70.9038,71.5657,813200.0],["2020-06-24",71.1901,71.3779,68.8018,69.0523,730300.0],["2020-06-25",69.097,69.419,67.9253,69.3475,732500.0],["2020-06-26",69.3385,69.5979,66.2437,66.5388,2010900.0],["2020-06-29",66.6641,68.0684,66.6283,67.7822,921000.0],["2020-06-30",67.8537,69.8573,67.7822,69.58,1229100.0],["2020-07-01",69.8215,71.6373,69.5264,71.0827,1171100.0],["2020-07-02",71.3511,72.2545,70.6713,71.1632,823700.0],["2020-07-06",71.6104,72.0577,68.8108,69.267,1017900.0],["2020-07-07",68.7571,68.9539,67.165,67.4423,1371300.0],["2020-07-08",65.4744,67.6211,65.4476,67.5049,1475000.0],["2020-07-09",67.8448,67.8448,66.029,67.317,1056100.0],["2020-07-10",67.3081,67.6569,66.7893,67.3618,994000.0],["2020-07-13",67.6659,68.0237,64.0255,64.1059,1303700.0],["2020-07-14",64.0165,64.6426,63.2562,64.589,1267500.0],["2020-07-15",65.0719,65.3134,64.5621,64.8483,858500.0],["2020-07-16",64.5263,64.6873,63.3635,63.4172,891600.0],["2020-07-17",63.6945,64.7321,62.7106,64.6247,1280400.0],["2020-07-20",64.5084,65.2866,64.4011,65.0898,730700.0],["2020-07-21",65.716,65.9932,65.0898,65.3582,802400.0],["2020-07-22",65.1614,67.4154,65.1614,67.2455,1050900.0],["2020-07-23",67.2544,68.3815,66.36,66.4941,1107800.0],["2020-07-24",66.4941,66.9324,65.7607,66.4941,665100.0],["2020-07-27",66.6194,67.2187,66.0916,66.7535,1024500.0],["2020-07-28",66.6372,68.0952,66.6372,67.1829,590900.0],["2020-07-29",67.5585,68.7392,67.1739,68.4262,721200.0],["2020-07-30",67.9253,69.8394,67.8626,69.5263,1133200.0],["2020-07-31",70.1704,73.2294,69.6069,73.131,1681300.0],["2020-08-03",73.3457,74.9647,72.3171,74.6963,1028100.0],["2020-08-04",74.3833,75.0004,73.6856,74.3117,1102300.0],["2020-08-05",74.6516,75.4656,73.3904,73.8019,786600.0],["2020-08-06",73.7035,74.3117,72.8359,74.1507,658600.0],["2020-08-07",74.0076,75.9307,73.6498,75.7339,836700.0],["2020-08-10",75.233,76.2974,75.0631,75.725,904700.0],["2020-08-11",75.7339,77.7554,75.716,76.9593,1021500.0],["2020-08-12",77.2455,77.5944,76.3243,76.6731,1069700.0],["2020-08-13",76.5923,77.9568,76.5923,76.9783,649200.0],["2020-08-14",76.7539,78.0645,76.7539,77.5887,626200.0],["2020-08-17",77.7234,78.0107,76.7718,76.9065,1260200.0],["2020-08-18",77.0591,77.7503,76.6641,77.0591,999900.0],["2020-08-19",77.0052,77.8581,77.0052,77.3823,605500.0],["2020-08-20",77.5169,78.1004,77.1758,77.8581,630700.0],["2020-08-21",78.1094,78.1633,77.1668,77.49,795800.0],["2020-08-24",78.0017,78.5134,77.6516,78.4416,483100.0],["2020-08-25",78.4057,78.8904,77.1669,77.5798,485600.0],["2020-08-26",77.7054,78.6211,77.095,78.5313,658900.0],["2020-08-27",78.5493,80.1562,78.5493,79.5188,670300.0],["2020-08-28",79.7163,79.9766,78.4865,79.6894,664900.0],["2020-08-31",79.6894,79.9048,78.7827,79.052,1099900.0],["2020-09-01",79.1777,79.5458,78.5673,79.3662,492100.0],["2020-09-02",79.5547,80.2998,79.0071,79.5727,1081100.0],["2020-09-03",79.447,79.6445,76.6641,77.5887,1067300.0],["2020-09-04",77.6606,77.9568,74.9944,76.2871,688500.0],["2020-09-08",75.4342,76.1434,73.6209,75.2098,1033200.0],["2020-09-09",75.8921,77.6785,75.7395,77.113,704700.0],["2020-09-10",77.3643,77.8491,75.4881,75.542,849400.0],["2020-09-11",75.9729,76.2691,74.6712,75.4253,777000.0],["2020-09-14",76.0088,76.5295,75.0123,75.1649,631800.0],["2020-09-15",75.7126,75.8562,75.1111,75.2906,561900.0],["2020-09-16",75.7036,76.7539,75.6587,76.1075,764400.0],["2020-09-17",75.7305,76.6013,75.0123,76.1434,641800.0],["2020-09-18",76.4217,76.6462,75.1649,75.9908,1292800.0],["2020-09-21",75.3804,77.0591,74.9136,76.8975,625800.0],["2020-09-22",77.3105,78.7917,76.7988,78.4416,544200.0],["2020-09-23",78.8096,78.8096,75.0483,75.2637,863500.0],["2020-09-24",75.2727,75.4792,74.0787,74.5276,828900.0],["2020-09-25",74.2583,76.305,74.2583,76.1614,537700.0],["2020-09-28",76.8796,77.4631,76.1973,76.2601,463400.0],["2020-09-29",76.323,76.6013,75.533,75.6228,594400.0],["2020-09-30",75.7036,75.7485,73.9889,74.4917,933500.0],["2020-10-01",74.7879,75.2188,74.0428,74.5545,556000.0],["2020-10-02",73.962,74.8777,73.199,74.375,630400.0],["2020-10-05",74.4288,74.7789,73.3067,74.0069,863300.0],["2020-10-06",74.0249,74.8508,73.3247,73.8453,1140500.0],["2020-10-07",74.4019,74.4917,72.8937,73.2439,938600.0],["2020-10-08",73.8184,74.3391,72.9207,73.0374,875400.0],["2020-10-09",73.6029,74.0877,72.5347,72.8579,1384600.0],["2020-10-12",73.3695,73.7645,72.5975,73.2169,1173700.0],["2020-10-13",73.4234,73.6927,72.3192,72.7052,661900.0],["2020-10-14",72.9297,74.3032,72.9207,73.9441,677500.0],["2020-10-15",73.4862,74.0338,73.2708,73.6299,514600.0],["2020-10-16",73.6478,74.2134,73.4144,73.8363,557900.0],["2020-10-19",73.9979,74.5814,71.6818,71.7716,404300.0],["2020-10-20",71.9512,72.5706,71.3856,71.4036,530700.0],["2020-10-21",71.5921,71.9242,70.6495,70.6764,683700.0],["2020-10-22",70.5597,71.0535,70.1647,70.4161,616600.0],["2020-10-23",70.6495,71.0714,69.8146,70.9637,662100.0],["2020-10-26",70.443,70.8021,69.1862,69.9134,583400.0],["2020-10-27",69.9403,70.7482,69.5453,69.7159,627600.0],["2020-10-28",68.7913,69.7608,66.9689,67.0048,849300.0],["2020-10-29",67.1215,68.5488,66.7175,67.6063,1370100.0],["2020-10-30",68.9169,70.9906,67.6242,70.4699,1704700.0],["2020-11-02",71.1791,72.9027,70.9188,72.8848,1197300.0],["2020-11-03",73.3875,75.6228,73.0105,75.1201,766500.0],["2020-11-04",75.8562,78.9892,75.6228,78.8007,1326800.0],["2020-11-05",79.2765,79.842,77.0053,77.4721,1022500.0],["2020-11-06",77.2656,78.1812,76.8706,77.7414,447400.0],["2020-11-09",79.6176,79.824,77.6157,77.6157,844500.0],["2020-11-10",77.4451,78.3877,77.2028,77.7324,648900.0],["2020-11-11",78.28,78.6301,76.5474,77.2297,999300.0],["2020-11-12",77.1758,78.3608,76.9783,77.6696,478600.0],["2020-11-13",77.8587,79.1651,77.6605,78.9038,579500.0],["2020-11-16",79.2011,80.5435,78.7777,80.5255,489800.0],["2020-11-17",79.8768,80.958,79.102,80.3273,600900.0],["2020-11-18",80.1832,80.2462,79.1831,79.3723,876900.0],["2020-11-19",79.2822,79.7867,78.2461,79.4174,951200.0],["2020-11-20",79.2282,79.6336,78.3723,78.5525,740400.0],["2020-11-23",78.7236,79.8228,78.5254,79.1561,509600.0],["2020-11-24",79.3093,79.5435,78.5615,79.1201,567900.0],["2020-11-25",79.3543,79.6336,78.3092,79.2822,442100.0],["2020-11-27",79.3092,80.021,79.111,79.3993,233700.0],["2020-11-30",79.4083,79.4083,77.7416,78.1921,1117900.0],["2020-12-01",78.4624,80.4354,78.3002,80.3633,890200.0],["2020-12-02",79.9939,80.9129,78.9669,79.7687,493000.0],["2020-12-03",79.5795,80.3814,79.2912,79.6246,491700.0],["2020-12-04",79.5525,80.4174,79.1741,79.6696,518200.0],["2020-12-07",79.5525,80.4625,79.5525,79.8408,685100.0],["2020-12-08",80.075,80.1651,79.1381,79.3092,647700.0],["2020-12-09",79.3813,79.5075,78.3633,78.7417,667200.0],["2020-12-10",78.3813,79.1741,77.9308,78.9579,601700.0],["2020-12-11",78.7687,79.5075,78.4444,79.075,534000.0],["2020-12-14",79.5615,80.976,79.3453,79.5435,861900.0],["2020-12-15",79.6066,80.7057,79.039,80.3904,1026900.0],["2020-12-16",80.7868,82.0571,80.4534,81.6967,1386100.0],["2020-12-17",81.8048,82.1742,79.9399,80.2192,1601100.0],["2020-12-18",80.6427,81.1292,80.0661,80.9039,1574300.0],["2020-12-21",79.9039,80.3453,77.9218,78.9849,825200.0],["2020-12-22",79.0119,79.3273,78.1561,78.5615,892500.0],["2020-12-23",78.8858,79.1561,78.0479,78.8228,761900.0],["2020-12-24",78.6335,79.1831,78.12,78.7146,268600.0],["2020-12-28",79.2192,79.3543,78.2371,78.9489,562300.0],["2020-12-29",79.4083,79.4083,78.2461,78.5795,426300.0],["2020-12-30",78.8858,79.4714,78.2281,78.3633,394700.0],["2020-12-31",78.2912,78.7597,77.3723,78.5435,649100.0],["2021-01-04",78.7236,79.084,77.147,77.4623,1121900.0],["2021-01-05",77.2912,78.4083,76.6335,78.075,1123700.0],["2021-01-06",77.8768,80.8408,76.8317,79.9039,1381100.0],["2021-01-07",79.8048,82.012,79.111,81.8499,1224400.0],["2021-01-08",81.6697,83.3725,81.4174,82.5256,895000.0],["2021-01-11",81.967,83.2644,81.5796,82.3364,723400.0],["2021-01-12",82.4265,83.7148,82.0571,83.5076,800300.0],["2021-01-13",83.5887,83.9761,82.0751,82.3094,1066100.0],["2021-01-14",82.3094,83.5797,81.7598,82.3994,647400.0],["2021-01-15",82.3995,83.1112,81.8048,83.0481,579500.0],["2021-01-19",83.5076,84.7239,83.3454,84.5977,562000.0],["2021-01-20",84.6878,86.2374,84.6248,85.5888,679200.0],["2021-01-21",85.5708,86.0663,84.886,85.3996,691800.0],["2021-01-22",85.2915,86.5167,85.1383,86.4266,568900.0],["2021-01-25",86.9852,88.5619,86.733,87.8952,1081400.0],["2021-01-26",88.2916,88.679,87.6339,88.1474,834500.0],["2021-01-27",87.5078,90.3277,86.751,87.9042,1492500.0],["2021-01-28",88.0123,88.4537,85.7059,85.9491,1253100.0],["2021-01-29",82.2103,82.3905,76.4803,76.7326,2986600.0],["2021-02-01",76.9488,77.3632,73.7054,75.4533,2411800.0],["2021-02-02",75.6334,75.9578,73.7235,75.1289,2265200.0],["2021-02-03",75.3181,75.4172,72.6604,73.7235,1813900.0],["2021-02-04",73.8766,75.3181,73.1829,75.1379,1428600.0],["2021-02-05",75.228,75.5073,73.5163,73.9577,1119300.0],["2021-02-08",74.0118,74.3451,73.0297,73.8316,1169500.0],["2021-02-09",73.8766,75.3812,73.6424,74.9217,798300.0],["2021-02-10",75.0569,75.5524,74.3271,75.2641,1008700.0],["2021-02-11",75.5084,76.6758,75.4813,76.5491,915900.0],["2021-02-12",76.4857,76.7753,74.2867,74.7392,622300.0],["2021-02-16",75.0197,75.1102,73.2189,73.5085,728400.0],["2021-02-17",72.8931,73.3908,71.961,73.0288,906000.0],["2021-02-18",72.7031,73.0017,71.6081,72.0606,2761200.0],["2021-02-19",72.3773,72.3954,70.8117,71.228,1650700.0],["2021-02-22",70.9384,71.219,69.753,69.9249,1043200.0],["2021-02-23",69.7711,69.9973,68.0064,69.6444,1844800.0],["2021-02-24",69.572,70.7484,69.1285,70.5855,2831400.0],["2021-02-25",70.685,72.1691,70.486,70.7122,1896200.0],["2021-02-26",70.7665,72.2325,69.7258,69.8072,2603900.0],["2021-03-01",69.9249,72.314,69.7439,71.8434,1260100.0],["2021-03-02",71.8977,72.3411,71.2552,71.5538,1323100.0],["2021-03-03",71.2733,71.952,70.4407,71.1918,1720300.0],["2021-03-04",71.4904,71.8253,69.2733,69.391,1555300.0],["2021-03-05",69.4724,69.9068,68.4679,69.4543,2052100.0],["2021-03-08",69.4543,72.0063,68.8209,70.8117,1757600.0],["2021-03-09",71.5719,71.8886,70.4769,70.6217,880600.0],["2021-03-10",70.9837,71.4452,70.486,70.9656,825200.0],["2021-03-11",71.3728,71.6895,70.9656,71.3004,912600.0],["2021-03-12",71.3909,71.9429,71.0108,71.0832,874400.0],["2021-03-15",71.228,73.0108,71.228,72.9655,967200.0],["2021-03-16",72.8026,72.8388,71.5085,71.8886,677300.0],["2021-03-17",71.9339,72.866,71.1375,72.4407,1135800.0],["2021-03-18",72.2235,73.2641,71.5447,72.9112,706400.0],["2021-03-19",73.1917,73.3999,72.0153,72.1691,1458500.0],["2021-03-22",71.6171,72.2868,70.7756,72.2416,600400.0],["2021-03-23",72.2235,72.9293,71.8977,72.4407,805100.0],["2021-03-24",72.4859,73.5537,71.9339,72.1511,1177600.0],["2021-03-25",71.9791,73.1013,71.4362,72.7393,875200.0],["2021-03-26",72.7755,72.7755,70.5312,72.1782,1163600.0],["2021-03-29",72.1873,74.0062,72.1873,73.6804,614100.0],["2021-03-30",73.7528,74.1148,72.8479,73.0922,531900.0],["2021-03-31",72.9384,73.3818,72.0968,72.875,636700.0],["2021-04-01",73.3275,74.2867,72.9746,73.9428,862100.0],["2021-04-05",74.1872,76.3319,74.0243,75.7346,1067600.0],["2021-04-06",75.3003,75.3003,74.3048,74.6578,1192000.0],["2021-04-07",74.8568,76.0514,74.3682,74.4134,676300.0],["2021-04-08",74.7844,74.9654,73.9971,74.2234,869300.0],["2021-04-09",74.4406,74.6577,73.7981,74.4406,944000.0],["2021-04-12",74.3953,75.3998,74.3139,75.1374,822800.0],["2021-04-13",74.5129,75.1555,74.3229,74.6939,708400.0],["2021-04-14",74.8297,75.1917,74.3682,74.9292,756200.0],["2021-04-15",75.4632,76.169,75.1102,75.436,1249900.0],["2021-04-16",75.6623,77.0559,75.0016,76.6215,1299200.0],["2021-04-19",76.5672,77.0468,76.0423,76.7663,710700.0],["2021-04-20",76.8749,77.3092,75.3455,75.4631,1090000.0],["2021-04-21",75.5808,76.3862,75.3545,75.9609,785600.0],["2021-04-22",76.0061,76.2505,75.4993,75.7527,441600.0],["2021-04-23",75.7889,76.16,74.7663,75.436,488100.0],["2021-04-26",75.7708,75.8161,74.4949,74.8387,465900.0],["2021-04-27",74.8749,75.3455,74.513,75.0107,382600.0],["2021-04-28",75.2188,75.3727,73.9429,74.0153,406900.0],["2021-04-29",74.3682,75.4451,74.2777,75.4179,617800.0],["2021-04-30",75.4179,75.8432,74.9383,75.065,672200.0],["2021-05-03",75.3727,76.6034,75.3093,75.8975,734700.0],["2021-05-04",76.3047,77.5807,75.8975,77.4721,1220600.0],["2021-05-05",77.3183,77.5626,74.6487,75.7618,1478000.0],["2021-05-06",75.8975,76.5219,75.7075,76.0695,712000.0],["2021-05-07",75.9066,76.7572,75.8704,76.1147,610000.0],["2021-05-10",76.0514,76.6305,75.2279,75.436,979900.0],["2021-05-11",75.0378,75.2188,73.2008,73.9338,926400.0],["2021-05-12",73.7075,74.2777,72.9022,73.0198,649600.0],["2021-05-13",73.5628,75.3907,73.5628,75.2098,766400.0],["2021-05-14",75.6351,75.8794,74.6306,75.2459,516500.0],["2021-05-17",74.884,75.5717,74.522,75.3455,449300.0],["2021-05-18",75.2369,75.3455,74.3772,74.5311,463800.0],["2021-05-19",73.8614,74.341,73.0469,73.608,808500.0],["2021-05-20",73.8886,74.4044,73.4451,74.2596,1461800.0],["2021-05-21",74.6306,75.8613,74.5491,75.6713,1524100.0],["2021-05-24",76.1509,77.825,75.8704,77.5897,1105500.0],["2021-05-25",77.5897,77.7979,76.4857,76.9472,1412800.0],["2021-05-26",77.1373,77.7164,76.8568,77.5445,1225800.0],["2021-05-27",77.8522,78.0332,77.0558,77.3364,1137600.0],["2021-05-28",77.6531,77.816,76.8115,76.8568,576300.0],["2021-06-01",77.0378,77.2911,76.2052,76.8839,619800.0],["2021-06-02",77.1282,78.2956,76.9563,77.8884,984100.0],["2021-06-03",77.5083,78.006,76.8839,77.1192,501200.0],["2021-06-04",77.2911,77.7165,77.1282,77.4721,605300.0],["2021-06-07",77.4721,78.187,77.3364,77.9699,705200.0],["2021-06-08",78.1327,78.1961,77.5355,78.0513,642800.0],["2021-06-09",78.7481,79.4811,78.1237,79.0829,957600.0],["2021-06-10",79.2367,80.1145,78.7481,79.825,783100.0],["2021-06-11",79.9426,80.2322,79.1825,79.7526,592500.0],["2021-06-14",79.9434,80.0252,78.8347,79.5436,440100.0],["2021-06-15",79.5436,79.7526,79.1528,79.7344,700100.0],["2021-06-16",79.9252,80.2887,79.1528,79.7617,790300.0],["2021-06-17",79.9707,79.9707,79.3982,79.6708,603900.0],["2021-06-18",79.6072,79.898,78.5985,78.6621,1596000.0],["2021-06-21",78.9256,80.2433,78.6257,80.1888,564200.0],["2021-06-22",80.2797,80.8067,79.7435,80.525,630600.0],["2021-06-23",80.3342,80.4705,79.1528,79.1892,614100.0],["2021-06-24",79.6163,79.6163,77.9805,78.5803,608500.0],["2021-06-25",78.3622,79.5526,78.3622,79.4981,1144400.0],["2021-06-28",79.4709,79.4709,77.7715,77.9987,738400.0],["2021-06-29",77.7351,78.4349,77.3171,77.3444,543300.0],["2021-06-30",77.2262,77.517,77.0263,77.408,561800.0],["2021-07-01",77.5716,78.5167,77.4353,78.3258,478900.0],["2021-07-02",78.4803,79.2618,78.2986,78.8347,410600.0],["2021-07-06",78.8347,79.3164,77.7897,79.1982,820400.0],["2021-07-07",79.5254,80.8704,79.4073,80.834,557500.0],["2021-07-08",80.0252,80.8158,79.7071,80.216,483600.0],["2021-07-09",80.525,81.0612,80.1343,80.6977,475900.0],["2021-07-12",80.6522,81.143,80.3251,80.8158,790200.0],["2021-07-13",80.9703,81.2248,80.625,80.7159,628600.0],["2021-07-14",80.8249,80.9158,80.2706,80.7431,363100.0],["2021-07-15",80.8158,81.3974,80.5977,81.1975,600400.0],["2021-07-16",81.1702,81.6791,80.8522,81.2884,759100.0],["2021-07-19",81.1702,81.1702,79.2255,79.9071,577400.0],["2021-07-20",79.9071,81.561,79.8798,81.0521,924400.0],["2021-07-21",81.0521,81.4792,80.525,80.6977,380000.0],["2021-07-22",80.6977,80.7976,80.416,80.6795,359700.0],["2021-07-23",80.7159,81.5246,80.5432,81.5065,663900.0],["2021-07-26",81.2884,81.7791,81.1793,81.5973,596600.0],["2021-07-27",81.5973,81.7337,81.0157,81.5883,833800.0],["2021-07-28",81.6065,82.0608,80.8976,81.7155,368100.0],["2021-07-29",82.1062,82.3789,81.4156,81.5246,436900.0],["2021-07-30",79.6344,80.1161,77.3262,77.9805,1310700.0],["2021-08-02",78.1623,79.2528,77.6715,77.9442,810100.0],["2021-08-03",78.0532,78.0986,75.1361,75.2088,1367600.0],["2021-08-04",74.9907,75.8631,74.4727,74.5181,1165800.0],["2021-08-05",74.3818,75.4905,74.2092,74.5272,883900.0],["2021-08-06",74.4091,75.2179,74.2001,74.3182,696100.0],["2021-08-09",74.1819,74.3364,73.5094,73.5821,1062600.0],["2021-08-10",73.7457,74.2364,73.4094,73.7911,689700.0],["2021-08-11",73.7911,74.3091,73.7911,74.2728,453700.0],["2021-08-12",74.1819,74.4273,73.8366,74.1001,535400.0],["2021-08-13",74.2188,74.4014,73.4246,73.5615,390100.0],["2021-08-16",73.6437,74.5931,73.3515,74.374,586400.0],["2021-08-17",74.1823,74.7574,73.598,74.5565,874700.0],["2021-08-18",74.2827,74.6204,72.9316,72.9772,878800.0],["2021-08-19",72.6942,74.2462,72.6212,74.2279,1178200.0],["2021-08-20",74.3375,75.0952,74.0819,75.0861,820600.0],["2021-08-23",75.1043,75.1773,73.9449,74.2279,719300.0],["2021-08-24",74.1731,74.3831,73.7258,73.9997,935900.0],["2021-08-25",74.0545,74.5565,73.3606,74.3009,735800.0],["2021-08-26",74.1823,74.3648,73.6619,74.0453,531700.0],["2021-08-27",73.9814,74.7756,73.7714,74.5657,528000.0],["2021-08-30",74.6204,74.8669,74.4926,74.6387,471600.0],["2021-08-31",74.5839,75.1773,74.237,74.7756,875800.0],["2021-09-01",75.0769,75.7981,74.5931,75.296,624200.0],["2021-09-02",75.4238,76.5832,75.3143,76.3458,468500.0],["2021-09-03",76.4371,76.6014,75.8437,75.8803,471900.0],["2021-09-07",75.9533,75.9624,74.657,74.7665,935100.0],["2021-09-08",74.7665,75.7525,74.6479,75.5425,885900.0],["2021-09-09",75.5151,75.8072,74.9217,75.1773,664900.0],["2021-09-10",75.3234,75.4968,74.3648,74.3922,616600.0],["2021-09-13",74.5931,75.7616,74.2553,75.0769,930600.0],["2021-09-14",75.3416,75.3416,72.8859,73.0046,725000.0],["2021-09-15",72.9042,74.018,72.5117,73.525,928800.0],["2021-09-16",74.091,74.4196,73.0411,73.1416,490400.0],["2021-09-17",72.8951,73.5889,72.8586,72.9681,1739100.0],["2021-09-20",72.2378,72.959,72.1191,72.8768,883700.0],["2021-09-21",73.2237,73.3972,71.0145,71.2701,1098800.0],["2021-09-22",71.5714,72.1739,71.2153,71.5531,600500.0],["2021-09-23",71.7174,72.2013,71.5257,71.5988,676900.0],["2021-09-24",71.7539,72.5299,71.7083,72.2469,545000.0],["2021-09-27",72.5299,73.0868,72.2743,72.5482,500000.0],["2021-09-28",72.183,72.4112,71.5896,71.6444,731100.0],["2021-09-29",71.7631,72.9955,71.69,72.5299,635800.0],["2021-09-30",73.2328,73.4702,72.183,72.4386,854900.0],["2021-10-01",72.7581,73.9723,72.5208,73.7714,822200.0],["2021-10-04",73.7623,74.8578,73.7258,74.1731,1132600.0],["2021-10-05",74.1366,74.5292,71.617,72.8859,1871100.0],["2021-10-06",72.886,73.6619,72.6486,73.2876,1751200.0],["2021-10-07",73.5889,74.7209,73.4337,73.9449,1037600.0],["2021-10-08",74.0453,74.2918,73.1507,73.7806,643600.0],["2021-10-11",73.6071,74.0727,73.2694,73.3241,501800.0],["2021-10-12",73.2876,73.7258,73.0138,73.2055,585600.0],["2021-10-13",73.4154,73.9084,72.5025,73.315,698500.0],["2021-10-14",73.6254,73.881,72.9134,73.6345,1028800.0],["2021-10-15",73.6802,73.9449,73.1781,73.9175,1018900.0],["2021-10-18",73.808,73.9449,72.8768,73.7988,650600.0],["2021-10-19",74.0636,74.0818,73.1689,73.9175,596500.0],["2021-10-20",74.0636,74.7483,73.8171,74.0818,681100.0],["2021-10-21",74.4744,76.0172,74.0545,75.8711,1074400.0],["2021-10-22",76.072,76.8205,75.7251,75.7251,706900.0],["2021-10-25",75.652,76.4554,75.3782,76.3732,797300.0],["2021-10-26",76.5102,76.6654,75.4056,75.4421,445100.0],["2021-10-27",75.4603,75.4603,72.7399,72.749,812800.0],["2021-10-28",72.8312,73.5432,72.2104,73.5432,872900.0],["2021-10-29",74.4835,79.4314,74.3101,79.2945,1803800.0],["2021-11-01",79.1393,80.4539,78.7468,79.97,1103400.0],["2021-11-02",80.0157,80.7095,79.3493,80.1344,1188800.0],["2021-11-03",80.0613,80.3352,78.3999,79.185,851600.0],["2021-11-04",79.4041,80.4083,79.0663,79.8057,517300.0],["2021-11-05",79.9153,80.8373,78.7103,79.2397,648800.0],["2021-11-08",79.4315,80.1618,79.0845,80.0887,464700.0],["2021-11-09",79.9792,80.5817,79.5501,80.1709,874800.0],["2021-11-10",79.9335,80.8464,79.6962,80.5726,748300.0],["2021-11-11",80.5087,81.1385,80.1252,81.0199,635400.0],["2021-11-12",81.3591,83.0458,81.0199,82.3675,912900.0],["2021-11-15",82.4042,82.5875,81.4966,81.6158,676900.0],["2021-11-16",81.2674,82.1383,81.1299,81.2307,488300.0],["2021-11-17",80.7632,81.9549,80.3965,81.4232,1238100.0],["2021-11-18",81.8541,81.8724,79.5806,79.5898,537300.0],["2021-11-19",79.8465,80.5707,79.2506,80.0665,849000.0],["2021-11-22",80.1582,81.7991,79.7365,81.1024,434300.0],["2021-11-23",80.9465,81.3407,80.5432,80.644,645400.0],["2021-11-24",80.644,81.2582,79.5806,79.7456,648700.0],["2021-11-26",79.6081,79.6081,78.0314,78.1047,746200.0],["2021-11-29",78.4439,79.4431,78.2239,78.9114,789900.0],["2021-11-30",78.3797,78.3797,76.858,76.9496,1244700.0],["2021-12-01",77.8664,79.2506,76.9221,76.9221,720100.0],["2021-12-02",77.1147,79.8282,77.1147,79.214,940100.0],["2021-12-03",79.4431,80.0573,78.4347,78.8289,748800.0],["2021-12-06",79.8098,80.8274,78.9756,79.2781,542200.0],["2021-12-07",79.4248,79.8648,78.7372,79.0581,525100.0],["2021-12-08",78.7281,79.0489,77.793,78.3706,501900.0],["2021-12-09",78.3064,78.5356,76.2163,76.583,751300.0],["2021-12-10",76.7021,76.9313,75.9962,76.4821,711200.0],["2021-12-13",76.6196,78.0864,76.2988,77.683,789300.0],["2021-12-14",77.4813,78.0314,77.0871,77.1238,947900.0],["2021-12-15",76.913,77.3438,75.5104,76.1246,816100.0],["2021-12-16",76.0971,76.6746,75.3637,75.8588,728700.0],["2021-12-17",75.327,76.0329,74.3003,75.1162,1133800.0],["2021-12-20",74.4561,74.8228,73.1911,74.4286,749300.0],["2021-12-21",74.8137,76.1979,74.4745,75.4279,834200.0],["2021-12-22",75.3729,76.4454,75.0704,75.5287,418400.0],["2021-12-23",75.712,76.3446,75.2995,76.0879,271000.0],["2021-12-27",76.3354,77.1238,75.9412,77.0046,240800.0],["2021-12-28",76.9038,77.8664,76.8488,77.628,345400.0],["2021-12-29",77.9306,78.4622,77.7014,78.0772,345900.0],["2021-12-30",78.4806,78.7189,77.9214,77.9214,325100.0],["2021-12-31",77.7839,78.1506,77.4905,77.7289,338400.0],["2022-01-03",77.8205,80.9649,77.8205,80.8549,1023400.0],["2022-01-04",81.3957,83.4217,81.1574,82.7617,1179500.0],["2022-01-05",82.45,83.2475,81.1116,81.3224,546100.0],["2022-01-06",81.2582,81.5699,79.5623,79.7548,523600.0],["2022-01-07",80.0756,80.8365,79.654,80.1307,536500.0],["2022-01-10",80.0757,80.3782,78.8198,79.3148,1047500.0],["2022-01-11",79.7456,79.7456,78.013,79.1956,1070000.0],["2022-01-12",78.8289,79.2598,77.8939,78.5906,649500.0],["2022-01-13",78.9206,79.5348,78.7464,79.0856,916700.0],["2022-01-14",78.9939,81.7808,78.5631,81.5424,734900.0],["2022-01-18",80.9466,80.9466,79.0673,80.7082,845400.0],["2022-01-19",80.4515,80.974,79.5531,79.8006,982000.0],["2022-01-20",80.1307,80.5249,78.4256,78.6181,399000.0],["2022-01-21",78.3156,79.6448,78.1505,78.2606,792300.0],["2022-01-24",78.7556,79.6723,76.9313,79.4706,1453600.0],["2022-01-25",78.4256,79.4981,75.9504,78.2972,1344100.0],["2022-01-26",79.1681,79.7456,76.5738,77.1972,757100.0],["2022-01-27",76.9588,77.5272,74.6487,75.2079,1357200.0],["2022-01-28",68.855,71.4035,67.214,68.9833,3330700.0],["2022-01-31",67.6907,70.4684,67.6907,70.3401,1711300.0],["2022-02-01",70.5326,71.1285,69.2767,70.2759,1637200.0],["2022-02-02",70.0834,72.091,69.9001,71.8618,1531600.0],["2022-02-03",70.9726,71.4585,70.1934,70.1934,1027100.0],["2022-02-04",70.0834,71.0643,69.4875,70.2668,754200.0],["2022-02-07",70.1292,70.3034,68.9283,69.24,1523900.0],["2022-02-08",69.1025,69.515,68.5891,68.7083,1653400.0],["2022-02-09",69.1208,69.625,68.69,69.2583,1019000.0],["2022-02-10",68.6959,69.6548,68.5761,69.0002,1183900.0],["2022-02-11",68.9541,69.2675,67.8662,68.8342,1459600.0],["2022-02-14",69.1293,69.1293,67.8293,68.53,827200.0],["2022-02-15",68.6683,68.8988,67.7924,67.9584,1110200.0],["2022-02-16",67.774,68.4286,66.9718,68.1981,2394100.0],["2022-02-17",68.0045,68.5853,66.9719,68.1059,1125000.0],["2022-02-18",68.2718,68.8619,67.2024,67.3314,936800.0],["2022-02-22",67.2023,67.3314,65.552,65.8102,1351200.0],["2022-02-23",65.7917,66.9442,64.9804,64.9804,1082500.0],["2022-02-24",64.2428,69.581,64.2428,69.2768,1418500.0],["2022-02-25",69.7101,71.1392,69.6087,70.4292,1448300.0],["2022-02-28",70.7427,74.5689,70.669,74.3937,1714500.0],["2022-03-01",74.6518,76.8093,74.5228,76.044,1988600.0],["2022-03-02",75.9242,76.9107,74.827,75.2419,1472900.0],["2022-03-03",75.6199,76.293,74.8639,76.1916,1211300.0],["2022-03-04",76.2469,80.1468,76.2469,79.5936,1850700.0],["2022-03-07",79.6582,82.59,78.7546,80.156,2448700.0],["2022-03-08",79.0497,80.5525,76.671,76.8646,1481300.0],["2022-03-09",75.8136,77.3256,75.3249,76.9845,1044000.0],["2022-03-10",77.0951,77.805,76.2837,77.2795,880700.0],["2022-03-11",78.1185,78.5887,76.6249,76.8185,915300.0],["2022-03-14",77.0398,77.3256,76.1915,76.9752,638700.0],["2022-03-15",76.9937,78.4965,76.6249,78.3213,688700.0],["2022-03-16",78.1646,78.8837,75.6752,77.2979,871300.0],["2022-03-17",77.4638,79.0588,77.2241,78.644,707400.0],["2022-03-18",79.4369,80.3681,78.81,79.9163,2367900.0],["2022-03-21",79.8057,81.4191,78.6717,78.7823,1055200.0],["2022-03-22",79.1695,79.3262,78.2844,78.9482,844700.0],["2022-03-23",79.0773,79.778,78.561,79.2064,676000.0],["2022-03-24",79.0404,80.8291,78.939,80.3404,605100.0],["2022-03-25",80.8567,81.9446,80.5801,81.078,743900.0],["2022-03-28",81.0134,83.0418,80.9305,81.7602,1059000.0],["2022-03-29",82.4794,82.59,79.6766,79.9255,2008000.0],["2022-03-30",80.0454,82.4794,79.7688,82.4333,916200.0],["2022-03-31",82.0645,82.756,80.9489,80.9858,1003200.0],["2022-04-01",80.9397,82.8389,80.7922,82.3411,949800.0],["2022-04-04",82.4517,82.8389,81.1425,81.373,1164000.0],["2022-04-05",81.4468,82.9496,80.8752,80.9397,975400.0],["2022-04-06",80.7737,81.9815,80.6723,81.6035,614500.0],["2022-04-07",81.4099,82.9772,81.3269,82.3872,618100.0],["2022-04-08",82.3872,83.4014,81.7234,81.917,586700.0],["2022-04-11",82.0092,82.8666,81.2255,81.5021,572100.0],["2022-04-12",81.5482,81.8524,80.6262,80.7369,699000.0],["2022-04-13",82.3319,82.6822,80.7092,81.1978,1160300.0],["2022-04-14",81.6588,82.0553,80.7461,80.9305,878200.0],["2022-04-18",80.8567,81.0872,80.0085,80.2206,624600.0],["2022-04-19",80.2298,81.0411,79.9716,80.5617,1052300.0],["2022-04-20",81.1333,82.8482,81.0135,82.839,992900.0],["2022-04-21",82.9772,84.3233,82.756,82.885,1027400.0],["2022-04-22",82.4517,83.1063,80.995,81.1518,656200.0],["2022-04-25",80.4695,80.6815,79.0865,80.5525,816400.0],["2022-04-26",80.4879,80.9674,78.9851,79.0312,663300.0],["2022-04-27",78.8007,79.8518,77.888,78.1922,972900.0],["2022-04-28",78.9575,78.9575,76.9107,76.9476,1061200.0],["2022-04-29",76.7816,77.2334,74.9377,75.2604,1236400.0],["2022-05-02",75.1129,76.9568,75.1129,76.0164,1050000.0],["2022-05-03",75.9426,77.3901,75.7398,76.7447,956400.0],["2022-05-04",77.0674,80.1837,76.9199,79.9071,1001900.0],["2022-05-05",79.4184,79.6858,77.6022,78.7546,1137500.0],["2022-05-06",78.1369,79.0589,77.2149,77.7589,695100.0],["2022-05-09",77.1504,77.2057,74.4582,75.0483,632300.0],["2022-05-10",75.6568,76.1454,73.7575,75.3064,1011700.0],["2022-05-11",74.9469,75.8965,73.5824,73.693,640000.0],["2022-05-12",73.9235,74.3753,72.7895,73.4072,1435300.0],["2022-05-13",73.8037,74.4951,73.5455,74.2462,871200.0],["2022-05-16",74.8731,76.3114,74.3753,75.7951,1286900.0],["2022-05-17",76.2561,76.9568,75.6292,76.8738,901700.0],["2022-05-18",76.3299,76.6802,72.9186,73.4994,1574600.0],["2022-05-19",72.6327,75.9518,72.5313,74.532,1460800.0],["2022-05-20",74.3845,74.91,70.6228,72.6881,1845100.0],["2022-05-23",72.6051,74.8731,71.9597,74.7533,1201200.0],["2022-05-24",74.2831,78.349,74.2831,78.2383,1595500.0],["2022-05-25",78.395,79.2248,77.049,78.0263,1177800.0],["2022-05-26",78.6717,80.995,78.6717,79.7043,1471000.0],["2022-05-27",79.9901,80.5432,79.3908,80.0823,1005700.0],["2022-05-31",79.6582,79.6582,78.3305,79.1603,1256700.0],["2022-06-01",79.3631,79.5199,78.2936,78.6256,1029300.0],["2022-06-02",78.8468,80.8659,78.2014,80.6447,1661300.0],["2022-06-03",80.6723,80.6723,79.5936,80.405,1015100.0],["2022-06-06",80.2113,81.5851,80.2113,81.161,610300.0],["2022-06-07",78.7639,81.9723,78.5795,81.8617,956200.0],["2022-06-08",81.4191,81.4191,79.8702,80.1468,686500.0],["2022-06-09",80.0454,80.534,79.2248,79.4185,595600.0],["2022-06-10",78.9851,79.2248,78.1185,78.2844,1049600.0],["2022-06-13",76.5142,77.6483,76.3298,76.8,1222400.0],["2022-06-14",76.661,77.282,75.3172,76.0123,987300.0],["2022-06-15",76.6332,77.7731,76.2162,77.0966,722800.0],["2022-06-16",76.1606,76.2904,74.2886,74.7705,889300.0],["2022-06-17",75.2338,75.5026,74.0012,75.1875,2516800.0],["2022-06-21",75.9752,78.1902,75.7714,78.0882,1070100.0],["2022-06-22",78.0141,79.3579,77.5878,78.4589,955600.0],["2022-06-23",78.737,79.1447,77.4673,78.7555,697900.0],["2022-06-24",79.571,83.0742,79.2745,82.9815,1262900.0],["2022-06-27",82.7405,83.2225,81.6192,82.2123,800800.0],["2022-06-28",82.1381,82.8239,80.8963,81.165,809000.0],["2022-06-29",81.4246,82.3791,80.6646,82.0455,700300.0],["2022-06-30",81.7767,84.0287,81.5914,83.7414,1550800.0],["2022-07-01",83.7414,86.6051,82.9537,86.0398,1386700.0],["2022-07-05",84.8813,85.3076,82.8054,83.519,1626100.0],["2022-07-06",84.0195,86.4475,83.3151,85.1779,1650700.0],["2022-07-07",85.0204,85.9193,84.7516,85.6227,680300.0],["2022-07-08",85.252,86.0954,84.9555,85.7618,1196000.0],["2022-07-11",85.1964,85.7988,83.9268,85.1964,875900.0],["2022-07-12",85.1872,86.4012,83.5468,83.8156,1045700.0],["2022-07-13",83.2966,84.5384,82.8703,83.38,856000.0],["2022-07-14",82.9259,83.8897,82.7869,83.6117,916600.0],["2022-07-15",83.8897,84.6589,83.0,83.6858,906400.0],["2022-07-18",83.7229,84.6311,83.4078,83.4449,596400.0],["2022-07-19",83.7785,86.1047,83.658,85.8822,1137900.0],["2022-07-20",86.5124,86.6792,85.391,86.2251,863600.0],["2022-07-21",86.2807,86.5031,85.5579,86.4383,587700.0],["2022-07-22",86.9758,87.6801,86.5495,87.365,1147200.0],["2022-07-25",87.5133,88.4123,87.226,88.0972,1423000.0],["2022-07-26",87.745,88.3381,87.3002,88.1806,796700.0],["2022-07-27",88.3752,88.3752,87.087,87.3094,787600.0],["2022-07-28",87.6338,89.061,86.8739,88.6347,1507800.0],["2022-07-29",88.3474,89.8766,87.9767,88.9498,1572800.0],["2022-08-01",89.1907,90.757,88.7274,88.783,1238700.0],["2022-08-02",89.0517,89.8951,87.5411,89.0239,1157000.0],["2022-08-03",89.4039,89.858,88.2362,89.1629,884200.0],["2022-08-04",88.922,89.0239,87.8562,88.0694,788100.0],["2022-08-05",87.4762,88.1528,87.1519,88.0694,480400.0],["2022-08-08",88.3752,88.9683,87.4206,87.4948,508400.0],["2022-08-09",88.1991,89.5151,87.5782,88.7459,737700.0],["2022-08-10",89.1444,89.8024,88.3937,89.1073,620300.0],["2022-08-11",89.061,89.5151,87.5041,87.8192,725300.0],["2022-08-12",88.2939,89.3366,88.1636,89.2249,409500.0],["2022-08-15",89.1318,91.5431,88.6756,91.422,565100.0],["2022-08-16",91.2824,91.6362,90.1,91.2917,1284600.0],["2022-08-17",91.1986,91.7758,90.9938,91.3662,482200.0],["2022-08-18",91.5151,92.3158,91.3382,92.2134,601900.0],["2022-08-19",91.9992,92.3716,91.6175,92.1668,561800.0],["2022-08-22",91.7572,92.2413,91.1427,91.2451,542400.0],["2022-08-23",91.2824,91.5431,90.6121,91.0869,390200.0],["2022-08-24",91.1707,92.4647,90.9565,91.692,833900.0],["2022-08-25",91.9154,92.0085,90.6586,91.5617,489100.0],["2022-08-26",91.1986,91.4872,90.1559,90.2211,584400.0],["2022-08-29",89.5135,89.737,88.536,89.0574,587100.0],["2022-08-30",89.0574,89.5321,87.9029,88.8525,877500.0],["2022-08-31",89.1039,90.0535,88.8246,89.0946,1037300.0],["2022-09-01",89.0108,89.709,88.5174,89.6066,1305300.0],["2022-09-02",90.0814,90.2304,88.4057,88.5639,611000.0],["2022-09-06",88.4988,90.0535,88.3684,88.8618,525200.0],["2022-09-07",89.1318,90.3048,88.5453,90.0721,462800.0],["2022-09-08",89.7742,90.0628,89.0387,89.467,479800.0],["2022-09-09",89.9883,90.9752,89.3925,90.7797,494100.0],["2022-09-12",90.9658,91.5617,90.6214,90.7424,622900.0],["2022-09-13",89.9511,90.1373,87.996,88.4615,934200.0],["2022-09-14",88.3963,89.4576,88.0146,88.536,897300.0],["2022-09-15",87.7726,88.1729,85.7803,86.1061,883700.0],["2022-09-16",85.8082,89.0108,85.6779,88.7315,2048700.0],["2022-09-19",88.1264,89.6439,87.7447,89.4111,597100.0],["2022-09-20",88.9922,89.4018,87.5399,89.1318,612800.0],["2022-09-21",90.0256,91.2172,88.5267,88.5267,609400.0],["2022-09-22",88.1357,88.6663,87.2512,88.1171,694900.0],["2022-09-23",87.6888,87.7447,85.5103,86.8509,667100.0],["2022-09-26",86.5251,87.4188,85.9758,86.2923,681700.0],["2022-09-27",86.8975,87.1581,84.9983,85.7896,725600.0],["2022-09-28",86.0596,87.1209,84.9983,87.0092,1097500.0],["2022-09-29",86.7392,86.8137,85.1286,85.8176,649700.0],["2022-09-30",85.8827,87.2699,85.7058,85.9758,1027800.0],["2022-10-03",86.6554,89.9418,86.4041,89.346,1113100.0],["2022-10-04",90.2676,91.45,90.0349,90.4817,814000.0],["2022-10-05",90.249,91.7013,90.0162,90.9193,860600.0],["2022-10-06",90.5004,90.8262,89.5042,89.9138,546800.0],["2022-10-07",89.439,90.5841,88.8246,90.5283,605700.0],["2022-10-10",90.6866,91.4593,89.3925,90.0442,554600.0],["2022-10-11",89.8021,90.7145,88.8339,89.8301,891600.0],["2022-10-12",89.9604,90.1838,87.7074,87.7633,705400.0],["2022-10-13",86.6927,89.9883,86.432,89.5042,674200.0],["2022-10-14",90.1373,90.5469,87.7912,87.8378,528700.0],["2022-10-17",88.7781,90.2304,88.5825,89.7742,1022800.0],["2022-10-18",90.7983,94.0939,90.7983,93.917,1462000.0],["2022-10-19",92.1668,92.7719,90.9752,91.813,1302700.0],["2022-10-20",91.9806,93.1071,91.4034,92.6789,1320800.0],["2022-10-21",92.6695,94.4105,91.3289,94.0567,1277000.0],["2022-10-24",94.8853,95.0342,93.2002,93.6191,1161400.0],["2022-10-25",93.4143,94.6898,93.0326,94.4756,1176500.0],["2022-10-26",95.0435,96.2724,94.4943,95.7697,1325900.0],["2022-10-27",96.1514,97.8085,96.1514,96.4586,1012700.0],["2022-10-28",97.7061,102.4727,97.6224,101.1787,1628100.0],["2022-10-31",100.5177,102.0631,99.8474,101.3369,1161000.0],["2022-11-01",101.4766,101.5976,99.9219,100.6853,1146400.0],["2022-11-02",100.648,102.3424,100.378,101.0297,1544000.0],["2022-11-03",100.0894,101.6721,100.0894,101.1973,1037400.0],["2022-11-04",101.2904,101.3835,97.3523,99.4564,1806900.0],["2022-11-07",99.6146,102.1655,99.4657,101.7,1181400.0],["2022-11-08",101.6255,103.2827,101.5697,102.7334,753300.0],["2022-11-09",102.7427,103.05,102.1283,102.3517,1238300.0],["2022-11-10",104.2695,104.7816,102.5472,103.5992,1143400.0],["2022-11-11",103.0313,103.7947,95.3694,96.5424,2307800.0],["2022-11-14",96.692,100.0388,96.3554,98.4869,1758900.0],["2022-11-15",99.0665,99.188,97.094,97.5053,1542000.0],["2022-11-16",97.711,100.366,97.6829,99.7583,939400.0],["2022-11-17",98.8889,99.3189,97.3557,98.7113,1060400.0],["2022-11-18",99.7209,101.0017,99.375,100.2444,1161200.0],["2022-11-21",100.7866,101.8804,100.1042,100.2538,907700.0],["2022-11-22",100.3473,101.6935,100.1229,100.4221,961600.0],["2022-11-23",100.4034,100.5436,99.1881,99.1974,721800.0],["2022-11-25",99.8611,101.3102,99.2068,100.9736,437900.0],["2022-11-28",100.2538,101.6748,99.964,100.4595,1163600.0],["2022-11-29",99.9172,100.4875,99.1413,99.16,1123000.0],["2022-11-30",98.9356,100.0014,98.4308,99.4685,2101500.0],["2022-12-01",100.0294,100.0949,99.2441,99.9172,882900.0],["2022-12-02",99.7209,102.2357,99.7209,101.3756,1187600.0],["2022-12-05",100.4781,101.1045,99.6087,100.5062,657300.0],["2022-12-06",100.4221,100.8054,99.132,100.5997,937600.0],["2022-12-07",100.5623,101.4878,99.2441,99.3283,729900.0],["2022-12-08",99.8705,100.6371,98.6552,99.3376,549900.0],["2022-12-09",99.4778,99.4965,97.9821,98.0008,421700.0],["2022-12-12",97.926,98.3934,97.4866,98.2251,514300.0],["2022-12-13",99.0572,99.5433,97.122,97.6081,1188900.0],["2022-12-14",98.0382,99.1506,97.094,98.9076,962300.0],["2022-12-15",98.141,98.515,96.6172,97.4399,1018600.0],["2022-12-16",97.2249,97.4679,96.1778,97.1501,1688500.0],["2022-12-19",97.0472,98.1504,96.1124,96.879,670200.0],["2022-12-20",97.0566,98.1971,96.692,96.8977,516700.0],["2022-12-21",97.337,98.3186,96.4022,98.1036,584800.0],["2022-12-22",97.7577,97.9727,95.8974,97.1968,552400.0],["2022-12-23",97.094,97.8512,96.8135,97.6549,363700.0],["2022-12-27",97.7484,98.3093,97.4305,97.8325,384200.0],["2022-12-28",97.8419,98.6645,96.8135,97.0098,540000.0],["2022-12-29",96.9257,98.113,96.9257,97.4025,349800.0],["2022-12-30",97.4866,97.9914,96.6826,97.711,470500.0],["2023-01-03",97.4492,98.4682,96.5798,97.7671,798600.0],["2023-01-04",97.3183,98.1597,96.2713,97.1127,724300.0],["2023-01-05",96.8416,97.5427,95.1401,95.7384,704400.0],["2023-01-06",96.2433,98.0569,94.7381,96.1872,1012800.0],["2023-01-09",95.8974,95.8974,90.0545,90.3724,1838000.0],["2023-01-10",90.6528,92.373,90.4565,90.8118,1482200.0],["2023-01-11",91.3446,91.6905,89.9236,90.5593,2334700.0],["2023-01-12",90.5032,90.5032,88.3905,89.2225,2395500.0],["2023-01-13",88.4185,88.9794,87.9324,88.8018,1322100.0],["2023-01-17",89.2973,89.6619,88.6616,88.7177,1046500.0],["2023-01-18",88.7083,88.727,87.5304,88.0165,1444900.0],["2023-01-19",87.8763,87.9979,86.4273,86.4834,1226400.0],["2023-01-20",86.3244,88.1474,85.7542,87.6332,1060300.0],["2023-01-23",87.7267,88.6242,87.0817,88.1848,946600.0],["2023-01-24",88.3063,90.0452,87.9044,89.933,1418100.0],["2023-01-25",89.5871,91.0548,89.5684,90.8304,3682000.0],["2023-01-26",90.9426,91.999,90.5313,90.8492,1816900.0],["2023-01-27",90.1854,90.7183,85.5392,86.689,2542100.0],["2023-01-30",87.7735,88.9233,85.9692,87.4089,1464500.0],["2023-01-31",88.3437,88.7364,86.9041,88.4746,1419600.0],["2023-02-01",88.4746,89.4842,87.8483,89.1571,1205700.0],["2023-02-02",88.5307,89.6712,87.68,89.2505,1359200.0],["2023-02-03",89.5684,91.0548,89.3814,90.5313,1460600.0],["2023-02-06",91.0829,91.6064,89.7086,89.9517,1001000.0],["2023-02-07",89.559,90.6341,88.6335,90.5874,680900.0],["2023-02-08",90.5407,90.5407,89.746,90.0919,727000.0],["2023-02-09",90.0543,90.4771,89.4813,89.7255,587900.0],["2023-02-10",89.9792,90.9186,89.8946,90.8059,747700.0],["2023-02-13",91.0689,91.4917,89.7537,90.0355,1336300.0],["2023-02-14",90.0544,90.0544,88.7485,89.1243,1251200.0],["2023-02-15",89.0492,90.8529,88.1849,90.5804,932600.0],["2023-02-16",90.4583,91.2474,90.0919,90.6368,854000.0],["2023-02-17",90.928,91.3226,90.4771,91.0501,1050200.0],["2023-02-21",91.2474,91.6138,90.7495,91.1253,1138800.0],["2023-02-22",90.8529,91.6608,90.0825,90.7213,1020400.0],["2023-02-23",91.3977,91.6796,89.8195,90.1107,732700.0],["2023-02-24",90.1107,90.2798,89.2652,89.904,468500.0],["2023-02-27",90.1107,90.6744,89.1994,89.5846,591100.0],["2023-02-28",89.4625,89.7725,88.9552,88.9928,889700.0],["2023-03-01",88.7015,90.1201,88.7015,89.6786,740800.0],["2023-03-02",89.5658,90.6744,89.5658,90.4207,683800.0],["2023-03-03",90.4959,90.7213,89.4343,90.5898,641900.0],["2023-03-06",90.2986,91.0971,90.0168,90.4489,582500.0],["2023-03-07",90.5428,91.0877,89.3122,89.7443,1523700.0],["2023-03-08",89.4625,90.1201,85.1787,86.9166,1671100.0],["2023-03-09",87.4803,87.4991,85.6578,85.9678,1159900.0],["2023-03-10",85.8551,86.8227,84.8593,85.0565,1182800.0],["2023-03-13",84.5586,85.5732,83.8071,84.305,1186600.0],["2023-03-14",84.5587,85.996,84.5587,85.7987,1517500.0],["2023-03-15",85.1317,85.9866,83.2904,84.7747,1144300.0],["2023-03-16",84.3895,85.6954,84.3895,85.0753,731300.0],["2023-03-17",84.972,85.1035,82.661,83.1495,1827900.0],["2023-03-20",83.2716,85.3571,83.2246,84.9438,1172300.0],["2023-03-21",85.7329,86.2496,85.1693,85.8739,1048300.0],["2023-03-22",85.9396,86.1181,84.662,84.7183,752800.0],["2023-03-23",84.6714,85.3008,83.8259,84.615,802600.0],["2023-03-24",84.5117,85.4229,83.8165,85.3853,992500.0],["2023-03-27",85.6953,86.3811,85.0565,86.1463,1107500.0],["2023-03-28",86.1651,86.6442,86.0242,86.0523,687200.0],["2023-03-29",86.3999,86.8227,85.9584,86.8133,676300.0],["2023-03-30",87.0669,87.1139,86.0523,86.1839,518200.0],["2023-03-31",86.8133,87.3206,86.5502,87.0763,926700.0],["2023-04-03",87.4239,89.8383,87.2266,89.2558,1017200.0],["2023-04-04",89.1994,89.7443,88.5418,89.1619,1075800.0],["2023-04-05",89.237,90.1671,88.974,89.2652,1242300.0],["2023-04-06",89.4719,90.4019,89.2089,89.8383,1125400.0],["2023-04-10",89.6222,91.0877,89.6222,90.9656,920900.0],["2023-04-11",90.8904,91.2192,90.355,90.3925,876100.0],["2023-04-12",90.4959,91.1629,90.2328,90.7683,538900.0],["2023-04-13",90.9186,91.5856,90.4207,91.3602,530500.0],["2023-04-14",91.0783,91.4353,90.5241,91.1159,673200.0],["2023-04-17",91.3507,91.4447,90.5616,91.0595,894300.0],["2023-04-18",91.1723,91.9614,91.1159,91.6983,950600.0],["2023-04-19",92.046,92.3278,91.7923,92.3184,1032400.0],["2023-04-20",92.5157,92.9854,92.0835,92.5532,876700.0],["2023-04-21",92.9948,93.4927,92.2526,92.9854,1121400.0],["2023-04-24",92.7505,93.0511,90.2892,90.6274,889500.0],["2023-04-25",90.3737,90.8717,90.0543,90.308,493000.0],["2023-04-26",89.1619,89.4907,87.6682,88.3915,757500.0],["2023-04-27",88.4479,90.1952,88.4479,90.0825,840600.0],["2023-04-28",90.1483,90.7025,89.6974,89.9228,707000.0],["2023-05-01",90.0919,91.7547,89.7725,91.0877,674200.0],["2023-05-02",90.5053,90.618,86.5972,87.0387,1030400.0],["2023-05-03",87.0857,89.3404,87.0857,87.7903,1049400.0],["2023-05-04",87.189,87.3675,85.5075,86.5033,543100.0],["2023-05-05",87.0669,88.0627,86.5127,87.4427,706300.0],["2023-05-08",87.4145,87.6776,85.6953,85.9114,627500.0],["2023-05-09",86.4939,87.2173,85.5169,86.7851,949100.0],["2023-05-10",87.4051,88.1097,87.0951,87.6212,1286000.0],["2023-05-11",87.2172,87.2172,86.1557,86.5502,549500.0],["2023-05-12",86.8415,87.2548,86.0148,87.2266,562700.0],["2023-05-15",87.2736,87.7715,86.7287,87.1985,785400.0],["2023-05-16",86.7663,87.0481,86.1369,86.1463,760600.0],["2023-05-17",86.4093,87.6776,86.0054,87.4333,903300.0],["2023-05-18",87.283,87.7715,86.6442,87.6964,582400.0],["2023-05-19",88.0627,88.4291,86.8133,87.0481,567600.0],["2023-05-22",86.8884,88.1379,86.6066,87.5272,693500.0],["2023-05-23",87.7997,88.4761,87.4051,87.8372,715400.0],["2023-05-24",87.9594,88.0815,86.0147,86.1087,590500.0],["2023-05-25",85.3947,85.996,84.3614,84.4083,1305400.0],["2023-05-26",89.1337,91.7171,86.4657,90.4207,2470200.0],["2023-05-30",91.1253,92.3278,90.2798,92.0084,1333700.0],["2023-05-31",91.6983,95.2776,91.3601,94.4885,2900500.0],["2023-06-01",94.1315,95.6628,93.7463,94.6576,1515100.0],["2023-06-02",94.8737,97.551,94.8455,97.4195,1150500.0],["2023-06-05",97.4477,97.9362,96.574,96.931,765000.0],["2023-06-06",97.0907,97.2598,96.1043,97.0437,770800.0],["2023-06-07",97.0813,97.4101,96.5083,97.0813,912200.0],["2023-06-08",97.2504,97.9738,96.7149,97.7014,973000.0],["2023-06-09",97.7108,98.3778,97.0531,97.241,741200.0],["2023-06-12",97.551,98.1053,97.1189,97.8611,534700.0],["2023-06-13",97.861,99.9748,97.5886,99.8433,928400.0],["2023-06-14",99.4658,100.2585,98.5883,99.7867,1206400.0],["2023-06-15",99.9659,101.5229,99.8904,101.3247,1438800.0],["2023-06-16",101.3247,102.8251,101.3247,102.4854,1172100.0],["2023-06-20",102.1268,103.6649,101.7022,103.3724,1058500.0],["2023-06-21",103.0232,103.9763,102.7118,103.344,718500.0],["2023-06-22",103.344,103.8725,102.5514,103.5422,710100.0],["2023-06-23",103.0893,103.6649,101.1832,101.3813,1228800.0],["2023-06-26",100.768,102.7779,100.5132,102.6646,482600.0],["2023-06-27",102.9289,103.4573,102.0985,102.9194,720100.0],["2023-06-28",102.9477,102.9477,102.089,102.5325,690300.0],["2023-06-29",102.7118,104.5519,102.5986,103.8158,632500.0],["2023-06-30",104.1272,105.6748,103.8159,105.3068,1033000.0],["2023-07-03",104.5236,106.0617,104.2122,105.6748,543600.0],["2023-07-05",105.0803,106.4202,104.8821,105.9295,897900.0],["2023-07-06",105.6181,106.0239,104.9954,105.2501,777100.0],["2023-07-07",104.75,106.2881,103.9951,105.7219,892600.0],["2023-07-10",105.6464,106.7788,105.6464,106.2598,530800.0],["2023-07-11",106.4863,107.3733,106.0805,107.3072,555100.0],["2023-07-12",107.7507,107.9772,105.8446,105.9201,659000.0],["2023-07-13",106.5334,106.7222,105.7597,106.2409,480200.0],["2023-07-14",106.1466,107.0807,105.5521,106.9015,557200.0],["2023-07-17",106.9015,108.2697,106.5712,107.8923,500100.0],["2023-07-18",107.628,109.2793,107.628,109.0529,1067500.0],["2023-07-19",109.4398,110.1569,108.9208,109.4964,945200.0],["2023-07-20",109.0717,109.8549,108.968,109.6945,573900.0],["2023-07-21",110.2984,110.2984,109.1756,109.2982,916700.0],["2023-07-24",109.1284,109.9304,108.6566,109.336,512500.0],["2023-07-25",108.7415,109.704,108.5433,109.6662,649900.0],["2023-07-26",109.5907,110.4494,109.3926,109.9587,603200.0],["2023-07-27",110.0437,110.2324,107.3449,107.5337,1360500.0],["2023-07-28",107.713,114.7428,107.713,114.1201,1456900.0],["2023-07-31",114.2427,114.3937,113.1104,114.2522,1003700.0],["2023-08-01",115.1014,117.0547,113.9313,116.3753,1101600.0],["2023-08-02",116.0261,116.8282,115.2335,116.7339,748100.0],["2023-08-03",116.7339,118.1304,115.8752,117.5171,780100.0],["2023-08-04",117.8473,117.8473,115.7242,115.7714,887300.0],["2023-08-07",115.9129,116.9792,115.7148,116.3753,688100.0],["2023-08-08",116.2904,116.2904,114.1767,115.092,1037400.0],["2023-08-09",115.2618,115.8563,114.5447,114.7145,678900.0],["2023-08-10",114.5636,115.0448,113.3557,113.8842,897100.0],["2023-08-11",113.988,114.1295,113.469,113.8653,1265600.0],["2023-08-14",114.3484,116.4609,114.2442,115.6841,773900.0],["2023-08-15",115.2578,116.4704,115.1915,115.3904,699800.0],["2023-08-16",115.3904,115.3904,113.259,113.439,690600.0],["2023-08-17",113.2401,114.0642,108.7878,108.8446,1110100.0],["2023-08-18",108.9299,109.2046,107.471,107.7742,1271700.0],["2023-08-21",107.8973,108.2952,106.5616,107.0921,774200.0],["2023-08-22",107.1584,108.0963,105.6806,106.9879,655200.0],["2023-08-23",107.3384,108.0205,106.4764,107.7078,653000.0],["2023-08-24",107.6131,109.2993,107.6131,108.712,739600.0],["2023-08-25",109.3372,109.3372,107.812,108.5036,359500.0],["2023-08-28",108.0868,109.3846,108.0868,108.9867,440600.0],["2023-08-29",108.8825,108.9299,107.8499,108.3899,610600.0],["2023-08-30",108.9678,109.1951,108.3615,108.5225,429300.0],["2023-08-31",108.8162,109.0056,107.1584,107.3384,847400.0],["2023-09-01",107.8594,109.2235,107.8594,108.7309,913400.0],["2023-09-05",108.1625,109.394,107.9447,108.693,844100.0],["2023-09-06",108.7594,109.1667,108.2478,108.371,815400.0],["2023-09-07",108.4562,108.712,106.5142,106.77,764500.0],["2023-09-08",107.0163,107.0921,105.889,106.0501,462600.0],["2023-09-11",106.0501,106.9121,105.9838,106.8079,436200.0],["2023-09-12",106.3437,107.4426,106.0122,107.2816,401700.0],["2023-09-13",107.7363,108.7404,107.0068,107.2626,554500.0],["2023-09-14",107.6984,107.9257,106.9405,107.13,497200.0],["2023-09-15",106.5142,106.8363,104.9607,105.5575,1191400.0],["2023-09-18",105.728,106.9595,105.5954,105.7848,463300.0],["2023-09-19",105.6427,105.8038,104.8281,105.6143,430500.0],["2023-09-20",105.7185,106.4574,104.8375,105.6996,876700.0],["2023-09-21",105.2638,105.2638,101.9104,101.9672,720200.0],["2023-09-22",101.8346,102.5546,101.5978,101.7115,475200.0],["2023-09-25",101.4273,102.4504,101.4273,102.3935,463500.0],["2023-09-26",102.1093,102.8103,101.2662,102.6209,678700.0],["2023-09-27",103.0471,104.5818,102.8577,103.9376,1278700.0],["2023-09-28",104.2407,104.7239,102.9145,103.0093,361300.0],["2023-09-29",103.6724,104.3734,103.1513,103.5113,740800.0],["2023-10-02",104.3544,107.85,104.0418,107.5847,1772300.0],["2023-10-03",108.1152,110.4077,107.9447,108.7025,1698800.0],["2023-10-04",109.0909,110.5592,108.3994,109.7256,1548500.0],["2023-10-05",109.574,110.8055,109.4604,110.5592,936300.0],["2023-10-06",110.0098,113.7043,110.0098,113.1833,1247300.0],["2023-10-09",113.9127,116.3188,113.7327,116.2904,966800.0],["2023-10-10",116.2051,118.526,116.2051,117.9292,1089200.0],["2023-10-11",117.9387,120.1175,117.9292,119.9754,944400.0],["2023-10-12",120.8469,121.15,119.2649,120.3164,905700.0],["2023-10-13",120.9037,121.2353,120.2311,121.1595,853700.0],["2023-10-16",121.0837,122.2773,120.7616,121.9173,747400.0],["2023-10-17",121.7468,123.4709,121.3205,121.8984,921600.0],["2023-10-18",122.0026,122.0689,118.6302,118.6965,1303700.0],["2023-10-19",120.0417,121.2732,116.5462,116.8114,1457300.0],["2023-10-20",116.8208,117.4461,115.4188,115.4283,845100.0],["2023-10-23",115.5988,115.902,114.5,114.8789,651400.0],["2023-10-24",115.5136,116.1578,112.5201,113.4201,843800.0],["2023-10-25",113.7137,114.1589,112.6054,113.1169,1637800.0],["2023-10-26",113.1075,115.3147,113.1075,114.9547,1317700.0],["2023-10-27",111.2886,112.4917,108.6457,111.175,1821500.0],["2023-10-30",112.198,112.3875,110.455,111.6486,1249300.0],["2023-10-31",112.1886,114.14,111.8476,113.6095,1130500.0],["2023-11-01",114.3011,118.0997,113.96,117.2377,1325100.0],["2023-11-02",117.0008,117.7303,116.2051,116.2714,747200.0],["2023-11-03",116.4419,118.4029,116.4419,116.5272,729800.0],["2023-11-06",116.6409,117.5408,116.1388,117.124,564200.0],["2023-11-07",116.7545,117.6071,116.1293,116.6598,730700.0],["2023-11-08",116.5746,118.2797,116.5746,118.2134,592900.0],["2023-11-09",118.0429,118.5544,117.4082,118.0334,562400.0],["2023-11-10",118.5071,119.8522,118.4029,119.3596,521500.0],["2023-11-13",119.5206,121.7942,119.2838,120.629,979500.0],["2023-11-14",120.9713,123.4053,120.4674,122.9585,900200.0],["2023-11-15",122.7208,123.529,120.3438,120.5244,771600.0],["2023-11-16",120.5624,121.9506,120.2772,121.5418,598000.0],["2023-11-17",121.6939,122.0077,119.992,120.5815,563300.0],["2023-11-20",120.4959,121.3991,120.2487,121.266,480200.0],["2023-11-21",121.3516,121.7795,120.1061,120.1631,597200.0],["2023-11-22",120.2677,121.3801,120.049,121.1519,363400.0],["2023-11-24",121.0188,122.2169,121.0188,121.846,161300.0],["2023-11-27",121.846,122.5401,121.5513,121.5893,644200.0],["2023-11-28",120.1536,121.3041,119.45,119.7447,749200.0],["2023-11-29",119.8113,120.2677,118.2235,118.3471,658200.0],["2023-11-30",118.1379,119.3454,118.0523,118.9746,1289000.0],["2023-12-01",119.2694,121.9126,118.4231,121.8556,690300.0],["2023-12-04",122.1693,124.8221,121.7224,124.765,813100.0],["2023-12-05",124.5558,124.6034,121.7129,121.751,633600.0],["2023-12-06",121.732,122.6257,119.6782,120.6575,626800.0],["2023-12-07",120.3628,121.1044,117.9287,119.1743,492000.0],["2023-12-08",119.3739,119.488,117.691,119.1267,562900.0],["2023-12-11",119.3644,120.8096,119.3644,120.4579,446200.0],["2023-12-12",120.2867,121.6464,119.6211,121.5418,489700.0],["2023-12-13",121.5418,123.4624,121.0379,122.6352,688100.0],["2023-12-14",122.6162,122.9585,117.9763,119.0602,889000.0],["2023-12-15",118.1474,119.0031,117.4913,118.87,1186900.0],["2023-12-18",119.2884,120.0205,118.5372,119.1172,582400.0],["2023-12-19",119.4215,119.8684,119.1077,119.5831,559400.0],["2023-12-20",119.4025,120.6766,118.6133,118.6608,406400.0],["2023-12-21",119.1267,119.8398,118.8795,119.5831,348000.0],["2023-12-22",119.9824,121.2185,119.5736,120.7526,338000.0],["2023-12-26",120.648,121.7605,120.5625,121.1424,278800.0],["2023-12-27",121.0759,122.0552,120.8952,121.0283,452500.0],["2023-12-28",118.328,122.0362,117.4058,120.8952,1099100.0],["2023-12-29",120.9047,121.7509,120.591,121.6178,403100.0],["2024-01-02",120.9333,121.9887,120.3723,121.209,519400.0],["2024-01-03",120.8952,121.1329,119.4025,119.9064,563500.0],["2024-01-04",120.5434,121.4657,119.1362,119.2123,629200.0],["2024-01-05",118.0143,119.2693,117.111,117.6815,637000.0],["2024-01-08",118.3185,120.7716,117.9382,120.7241,447300.0],["2024-01-09",120.7241,121.0379,119.2503,120.9998,494500.0],["2024-01-10",120.9998,122.6352,120.068,120.9618,473000.0],["2024-01-11",121.3516,121.5988,119.4025,120.2962,542400.0],["2024-01-12",120.7716,122.3595,120.049,122.3024,598400.0],["2024-01-16",121.9506,121.9506,119.6972,120.4388,515500.0],["2024-01-17",120.0015,121.5323,120.0015,120.3152,513500.0],["2024-01-18",120.3628,121.4372,119.6877,121.3896,569000.0],["2024-01-19",121.7224,121.9506,120.8382,121.2185,656700.0],["2024-01-22",121.5988,123.9949,121.3611,123.586,747100.0],["2024-01-23",123.5004,123.8808,122.2739,122.5401,497300.0],["2024-01-24",123.0441,123.8427,122.388,122.7968,536000.0],["2024-01-25",122.8064,123.605,121.77,122.5401,1031000.0],["2024-01-26",133.0275,140.2632,132.999,139.1792,2370100.0],["2024-01-29",139.3885,139.9494,135.4711,137.2967,1297500.0],["2024-01-30",137.9622,137.9622,135.4616,137.5629,1042700.0],["2024-01-31",138.0097,138.0097,133.8167,133.8452,1306300.0],["2024-02-01",134.0544,135.1858,132.5141,135.1763,1086600.0],["2024-02-02",135.4045,136.2793,134.2921,135.4426,766400.0],["2024-02-05",135.7278,135.7278,133.6836,134.8911,528900.0],["2024-02-06",134.8911,137.1255,134.3682,136.9639,651900.0],["2024-02-07",137.3252,138.4852,136.2032,136.5931,531700.0],["2024-02-08",136.5455,138.333,135.8324,137.5058,424500.0],["2024-02-09",138.2596,140.0535,137.1051,139.9676,737900.0],["2024-02-12",139.7386,141.2844,138.9848,139.2043,705100.0],["2024-02-13",138.6795,140.1775,137.544,137.7825,540400.0],["2024-02-14",139.2329,139.8436,137.3246,138.4791,855100.0],["2024-02-15",138.6795,139.7386,138.1929,138.7081,621700.0],["2024-02-16",138.8894,140.3111,137.773,138.918,591300.0],["2024-02-20",138.5459,140.0344,137.9352,138.4505,614700.0],["2024-02-21",137.8303,139.1375,136.4944,138.2501,533400.0],["2024-02-22",139.2615,141.1603,139.0421,140.7787,796700.0],["2024-02-23",141.2176,142.4962,140.731,142.0859,532400.0],["2024-02-26",142.6965,142.8588,140.7882,140.9599,447000.0],["2024-02-27",139.9676,140.5306,138.4696,139.8149,536300.0],["2024-02-28",139.6432,141.0553,139.3187,140.5592,512700.0],["2024-02-29",140.5687,141.9904,140.521,140.9409,689100.0],["2024-03-01",140.5783,141.4943,140.1775,141.3893,649800.0],["2024-03-04",141.7805,143.6889,141.4943,142.2195,491400.0],["2024-03-05",142.1813,142.4675,141.1698,142.353,497300.0],["2024-03-06",142.4294,143.3836,141.9237,142.0763,744800.0],["2024-03-07",142.582,143.0496,140.3016,141.5897,639700.0],["2024-03-08",141.7424,142.5248,139.8436,140.397,380200.0],["2024-03-11",139.834,139.9294,137.5726,137.9543,550900.0],["2024-03-12",138.231,139.5096,137.2101,138.9657,520900.0],["2024-03-13",138.9657,139.6432,138.1833,139.4046,403100.0],["2024-03-14",139.7959,139.9867,137.6108,138.5173,500500.0],["2024-03-15",137.6013,139.1661,137.6013,138.1547,622300.0],["2024-03-18",138.1547,139.1375,137.6108,137.8684,583400.0],["2024-03-19",138.1546,139.5859,137.6012,139.4714,576800.0],["2024-03-20",139.5383,140.4161,139.0039,140.1012,380600.0],["2024-03-21",140.502,141.6279,139.5192,141.4561,439300.0],["2024-03-22",141.9714,142.4485,140.0058,140.8455,424900.0],["2024-03-25",141.0649,141.5134,139.0516,139.4333,430400.0],["2024-03-26",139.5096,140.9981,139.1756,140.4352,597600.0],["2024-03-27",141.1603,141.7137,140.3302,141.4275,415900.0],["2024-03-28",141.523,142.9447,141.523,141.6375,418300.0],["2024-04-01",141.5038,142.2672,140.6737,142.229,569000.0],["2024-04-02",141.9618,142.6393,140.0821,140.1203,407300.0],["2024-04-03",139.8913,141.5515,139.8722,140.9695,438500.0],["2024-04-04",141.6851,142.458,139.5001,139.6432,557100.0],["2024-04-05",139.8913,141.3989,139.1184,140.1012,655400.0],["2024-04-08",139.939,141.0267,139.1279,140.5687,589000.0],["2024-04-09",140.4065,140.9504,136.7997,136.9238,490500.0],["2024-04-10",135.6452,137.3436,135.4353,136.17,465400.0],["2024-04-11",137.2387,138.3264,135.5498,137.5917,574200.0],["2024-04-12",136.9429,138.46,136.7234,137.4868,553100.0],["2024-04-15",138.1356,139.3665,135.6834,135.7406,637900.0],["2024-04-16",136.6757,137.0288,135.3876,135.6452,521100.0],["2024-04-17",135.7788,135.7788,133.5365,133.8323,535800.0],["2024-04-18",134.2426,135.3017,132.5537,133.1167,436800.0],["2024-04-19",133.5937,135.9124,133.4315,135.6261,747500.0],["2024-04-22",136.294,138.0497,135.712,136.4562,499600.0],["2024-04-23",137.0574,139.7195,136.4562,139.2711,583900.0],["2024-04-24",139.8627,140.4161,136.6185,137.773,514700.0],["2024-04-25",137.5631,139.9103,137.4295,138.6127,469600.0],["2024-04-26",138.336,138.8799,137.6776,138.4791,405600.0],["2024-04-29",138.8512,140.9886,138.7081,140.8168,567100.0],["2024-04-30",141.9714,142.1622,139.9199,140.9027,707400.0],["2024-05-01",141.3034,142.0477,140.3015,140.5783,795500.0],["2024-05-02",141.7137,141.8473,139.5287,139.9771,698700.0],["2024-05-03",141.1508,141.4752,139.0898,140.5019,796800.0],["2024-05-06",141.1508,145.9789,140.5306,145.8739,1525400.0],["2024-05-07",145.9884,147.725,144.3377,144.4617,804000.0],["2024-05-08",144.5572,145.3682,141.771,144.1469,1042200.0],["2024-05-09",144.7576,147.2861,144.519,147.267,872600.0],["2024-05-10",148.1926,148.9846,147.372,148.9082,802000.0],["2024-05-13",148.9082,149.6429,144.7003,144.8625,722700.0],["2024-05-14",144.4713,145.2537,141.1031,142.229,1164100.0],["2024-05-15",141.8378,144.7576,141.5993,144.0324,704400.0],["2024-05-16",144.0896,145.8835,143.9084,145.5591,533600.0],["2024-05-17",145.664,146.6946,145.0724,145.311,620000.0],["2024-05-20",145.3205,146.9426,145.0343,146.9235,559000.0],["2024-05-21",147.0762,147.4197,146.2652,147.0858,470000.0],["2024-05-22",147.0094,147.8205,145.8835,146.4274,281500.0],["2024-05-23",147.4674,147.6105,145.082,145.3778,733500.0],["2024-05-24",153.2306,156.8946,149.3185,151.2459,1466200.0],["2024-05-28",152.7344,153.4692,147.2002,147.5151,885800.0],["2024-05-29",146.6086,147.9731,145.33,147.3624,733800.0],["2024-05-30",147.143,147.143,143.9465,144.7766,1091500.0],["2024-05-31",145.3873,145.8167,144.2328,145.2346,1035800.0],["2024-06-03",145.1106,145.4923,142.5534,143.6126,564900.0],["2024-06-04",143.7652,145.9216,143.7652,144.9198,682300.0],["2024-06-05",144.9961,147.4197,144.7576,146.3892,612500.0],["2024-06-06",146.4083,147.8968,144.9866,145.3014,617400.0],["2024-06-07",145.6544,146.6372,144.5572,144.7862,650200.0],["2024-06-10",144.6049,145.6736,143.8797,144.8816,797200.0],["2024-06-11",144.519,144.8434,143.0591,143.7939,673700.0],["2024-06-12",144.3282,146.0266,144.0801,144.9579,489600.0],["2024-06-13",144.9388,145.0441,143.4261,144.0005,394400.0],["2024-06-14",142.9187,144.4314,142.2486,144.0101,376000.0],["2024-06-17",143.6272,146.4227,142.8613,146.3844,522500.0],["2024-06-18",145.8483,147.8492,145.1877,147.3035,505600.0],["2024-06-20",147.3227,147.9641,146.2217,147.8684,565900.0],["2024-06-21",147.878,148.5769,146.0972,148.2514,1325200.0],["2024-06-24",148.4045,151.5543,148.3662,150.5204,620800.0],["2024-06-25",150.7788,151.3533,149.3045,150.6831,503400.0],["2024-06-26",149.7449,150.1278,148.6726,149.5725,677200.0],["2024-06-27",149.1417,149.7353,147.2652,149.5917,586300.0],["2024-06-28",150.1949,150.865,146.5089,147.3418,1816800.0],["2024-07-01",148.012,148.5003,144.4027,144.5654,944200.0],["2024-07-02",144.4314,146.4897,143.8952,146.2695,515400.0],["2024-07-03",146.528,147.945,145.4558,147.9258,261000.0],["2024-07-05",147.6003,148.2131,146.0877,146.2791,401300.0],["2024-07-08",147.0068,148.4333,146.9014,147.1504,490700.0],["2024-07-09",147.1503,148.0599,146.6812,147.8109,437900.0],["2024-07-10",148.395,149.0173,147.3035,149.0173,339700.0],["2024-07-11",149.4577,150.7118,149.4481,150.2906,369900.0],["2024-07-12",151.1809,152.2723,150.8267,151.4203,373000.0],["2024-07-15",150.8267,152.6553,150.3863,150.5204,461500.0],["2024-07-16",151.2863,153.0,151.2384,151.449,493600.0],["2024-07-17",150.865,151.832,149.563,149.6013,391600.0],["2024-07-18",149.5917,151.8798,149.3715,150.0225,434000.0],["2024-07-19",150.5108,150.8076,148.8928,149.4098,436500.0],["2024-07-22",149.6683,151.5831,147.9546,151.4299,388500.0],["2024-07-23",151.7266,153.7754,150.9224,153.4595,565900.0],["2024-07-24",152.7511,152.8277,147.3993,147.5237,617700.0],["2024-07-25",148.079,150.08,146.9685,147.0355,797600.0],["2024-07-26",134.7522,136.9063,128.9217,133.881,2954200.0],["2024-07-29",135.7766,138.8211,135.4894,138.3328,2045100.0],["2024-07-30",139.1274,139.9316,132.0236,132.9044,1221300.0],["2024-07-31",135.0203,137.9786,133.6703,137.2031,1207700.0],["2024-08-01",137.2031,138.1796,134.6373,136.8584,896900.0],["2024-08-02",134.7522,137.8637,134.1012,137.8445,953500.0],["2024-08-05",133.4119,138.8211,132.8087,138.4764,1420700.0],["2024-08-06",139.3859,143.1485,138.8019,139.97,1147900.0],["2024-08-07",140.9944,142.2773,139.1658,139.1753,754000.0],["2024-08-08",139.788,141.5209,138.7924,141.4922,700500.0],["2024-08-09",141.2337,141.7124,139.8838,141.3199,425300.0],["2024-08-12",141.3773,141.8751,139.8455,140.104,522200.0],["2024-08-13",140.5157,141.9518,139.4626,140.0274,653700.0],["2024-08-14",140.2772,142.362,139.768,142.1698,739400.0],["2024-08-15",142.6886,143.169,141.2667,142.141,456000.0],["2024-08-16",141.9393,143.8607,141.824,141.872,561500.0],["2024-08-19",141.9969,143.9664,141.9969,142.8712,664300.0],["2024-08-20",142.948,144.7638,142.948,144.735,436200.0],["2024-08-21",145.1001,147.7517,144.6582,147.5788,584100.0],["2024-08-22",147.9535,149.5964,146.9927,148.0784,627300.0],["2024-08-23",148.5203,148.9142,147.3002,148.8566,375100.0],["2024-08-26",149.5195,150.1535,147.5884,147.9246,525900.0],["2024-08-27",147.7421,149.8942,146.9159,149.6348,378900.0],["2024-08-28",149.923,150.8261,148.1648,149.3946,607100.0],["2024-08-29",150.2304,152.6707,149.4234,151.1911,408600.0],["2024-08-30",151.0566,152.7476,150.7204,152.5458,577300.0],["2024-09-03",152.5074,153.1126,149.7501,150.3169,393400.0],["2024-09-04",150.1151,151.2296,149.4522,150.6435,627500.0],["2024-09-05",151.4794,151.7484,149.0583,149.7597,577300.0],["2024-09-06",149.971,151.1047,145.2442,146.1377,558000.0],["2024-09-09",146.9447,148.088,145.4459,145.9936,1038500.0],["2024-09-10",146.4643,147.1849,145.1097,145.8879,572300.0],["2024-09-11",145.5901,145.9551,143.2074,145.6765,665700.0],["2024-09-12",145.7054,149.0103,145.7054,148.6548,653900.0],["2024-09-13",149.116,151.6715,148.8854,150.8261,466600.0],["2024-09-16",151.7964,152.5746,151.2104,152.2288,410500.0],["2024-09-17",150.8357,152.0174,148.9526,149.3562,569900.0],["2024-09-18",149.654,150.9414,148.4338,148.4435,426700.0],["2024-09-19",150.4898,150.4898,148.8373,150.0287,662600.0],["2024-09-20",149.3081,151.9213,148.7028,151.6907,1001700.0],["2024-09-23",151.8445,154.0926,151.8445,153.5834,526000.0],["2024-09-24",153.6506,154.1502,152.5746,153.4681,444900.0],["2024-09-25",153.9581,153.9581,152.6034,153.6314,388000.0],["2024-09-26",153.3432,154.083,152.3921,153.3624,495200.0],["2024-09-27",153.6026,156.1197,152.9877,155.6874,778800.0],["2024-09-30",155.9948,156.4368,154.5537,156.3695,595700.0],["2024-10-01",156.4272,157.6473,154.1887,156.9748,612800.0],["2024-10-02",153.7179,155.9756,152.9397,154.9765,459700.0],["2024-10-03",155.207,155.4088,153.9485,154.6402,777100.0],["2024-10-04",155.1398,155.3031,153.7948,154.4865,632400.0],["2024-10-07",154.0926,156.1005,153.7371,154.9284,670500.0],["2024-10-08",154.8419,155.3992,153.5738,155.0629,657100.0],["2024-10-09",155.6394,156.3311,154.2367,155.2455,1667500.0],["2024-10-10",155.649,156.2446,152.0366,152.8436,834500.0],["2024-10-11",153.2567,154.7939,153.2567,154.5057,726200.0],["2024-10-14",154.6594,156.725,154.1406,156.2639,577600.0],["2024-10-15",157.5512,157.9451,155.6778,155.966,1362000.0],["2024-10-16",156.4464,157.7434,156.2831,157.6857,900100.0],["2024-10-17",158.0893,158.1181,156.408,156.8884,588800.0],["2024-10-18",156.7154,157.8298,155.3703,157.4744,1009100.0],["2024-10-21",157.2054,157.3014,155.9564,156.8307,755800.0],["2024-10-22",155.4952,156.2926,154.7555,156.0525,867900.0],["2024-10-23",155.1878,157.2918,154.7267,156.8499,620000.0],["2024-10-24",157.1381,160.5295,156.5905,160.0107,1308800.0],["2024-10-25",173.903,181.7042,169.6565,174.7868,2387400.0],["2024-10-28",176.8524,178.7547,174.8733,178.6971,1493000.0],["2024-10-29",179.4752,180.1286,176.6795,176.9485,1204600.0],["2024-10-30",176.3913,177.3424,175.3537,176.276,896700.0],["2024-10-31",176.2568,177.2752,173.9894,174.5275,998000.0],["2024-11-01",175.6515,176.5258,173.7397,174.1624,816700.0],["2024-11-04",173.5571,175.4786,173.0575,175.4498,778900.0],["2024-11-05",175.3153,178.0149,173.5859,178.0053,963500.0],["2024-11-06",182.9915,183.1068,172.8462,172.8942,2456500.0],["2024-11-07",173.9414,174.22,168.6189,168.8976,2339700.0],["2024-11-08",172.4715,176.6699,170.0504,176.2952,1537500.0],["2024-11-11",176.545,179.2639,175.7572,176.1992,944000.0],["2024-11-12",176.1127,177.1118,173.144,174.3257,1146600.0],["2024-11-13",175.1423,175.1904,164.9009,165.2467,2272800.0],["2024-11-14",163.3733,163.3733,147.9919,148.5011,4469400.0],["2024-11-15",148.1155,148.8577,143.3345,143.9996,3898100.0],["2024-11-18",142.5634,143.4213,133.9845,135.4689,4290900.0],["2024-11-19",135.4689,137.7438,132.5483,132.9435,3980900.0],["2024-11-20",133.9556,139.2282,132.0567,138.9872,2895500.0],["2024-11-21",138.1968,145.5901,137.7823,144.4719,3797200.0],["2024-11-22",143.6237,144.6743,141.0404,143.8357,2296600.0],["2024-11-25",144.1249,145.0985,140.6066,142.1393,2349400.0],["2024-11-26",143.9514,144.4045,142.3128,143.267,1661900.0],["2024-11-27",143.6429,144.7032,141.6091,142.0332,1026600.0],["2024-11-29",143.0742,144.2695,142.0718,142.8333,540900.0],["2024-12-02",141.7633,144.5105,140.809,143.3538,1864000.0],["2024-12-03",143.6815,144.5876,140.703,140.7705,1575700.0],["2024-12-04",140.4717,140.9054,138.5149,139.2571,1911800.0],["2024-12-05",139.874,140.4235,137.204,137.551,1667400.0],["2024-12-06",142.332,143.8839,139.0451,140.4813,1898200.0],["2024-12-09",140.0475,141.532,135.3533,135.7196,1955200.0],["2024-12-10",136.6931,138.2065,134.6689,136.6642,1671200.0],["2024-12-11",137.0112,137.4739,129.1842,130.1192,2753500.0],["2024-12-12",128.7022,131.3337,125.6177,130.7072,1666700.0],["2024-12-13",130.1288,130.9192,128.5576,129.6083,1177200.0],["2024-12-16",130.5529,131.5072,128.7119,130.6686,1262800.0],["2024-12-17",130.2831,131.9121,129.4155,130.9,1798600.0],["2024-12-18",131.0253,131.9121,128.3745,128.5577,1677600.0],["2024-12-19",129.1649,130.3505,123.179,124.0176,2571000.0],["2024-12-20",123.873,127.3238,123.5646,126.4563,2892800.0],["2024-12-23",126.1286,126.5912,124.3646,126.3792,873700.0],["2024-12-24",126.09,126.5238,124.22,125.0201,524600.0],["2024-12-26",124.6056,125.8683,123.9791,125.6948,672600.0],["2024-12-27",124.7887,125.984,123.8634,124.9719,474700.0],["2024-12-30",123.5838,124.8369,122.697,123.7284,981100.0],["2024-12-31",124.3164,125.4827,122.5235,124.0561,1097300.0],["2025-01-02",124.9237,126.9865,123.285,123.4971,2194700.0],["2025-01-03",122.8995,127.4106,122.8995,127.1696,1526200.0],["2025-01-06",127.7672,129.3288,125.1068,126.0225,1588400.0],["2025-01-07",125.7912,126.8129,123.5453,124.5767,1515800.0],["2025-01-08",124.6827,125.396,122.5042,125.3863,1623500.0],["2025-01-10",124.9526,129.9553,124.8755,127.6901,2054100.0],["2025-01-13",127.1021,132.3941,126.6491,130.2445,1819200.0],["2025-01-14",130.0517,131.459,128.3456,131.2277,1327500.0],["2025-01-15",131.9603,132.4229,129.4059,131.1602,1208500.0],["2025-01-16",131.1024,132.7603,130.1385,131.3819,1456700.0],["2025-01-17",132.4037,132.5001,130.6975,131.1506,1455500.0],["2025-01-21",132.1338,138.7559,132.1338,137.31,2197800.0],["2025-01-22",137.445,140.009,136.5196,137.898,3481100.0],["2025-01-23",139.2861,141.6477,127.3528,131.2759,3229900.0],["2025-01-24",132.1145,132.7218,128.2395,128.6251,1791400.0],["2025-01-27",129.9361,131.4783,128.6251,130.4951,1874800.0],["2025-01-28",130.8807,130.8807,123.0344,124.2586,2247800.0],["2025-01-29",125.1743,126.4949,122.4271,122.4753,1735400.0],["2025-01-30",122.8705,124.673,121.3668,124.2778,2560600.0],["2025-01-31",120.3065,126.1478,116.6533,124.3453,3619100.0],["2025-02-03",124.6731,129.0203,122.8995,124.7405,2964100.0],["2025-02-04",126.1093,128.7215,125.0683,127.2082,1930900.0],["2025-02-05",128.201,129.4252,124.461,124.6827,1302100.0],["2025-02-06",124.914,125.6466,122.8031,124.4996,1659700.0],["2025-02-07",124.702,125.5599,122.2536,123.3236,1977000.0],["2025-02-10",124.0754,124.6827,122.9573,123.4778,1313300.0],["2025-02-11",124.0176,124.2104,119.092,119.921,2235200.0],["2025-02-12",118.8606,119.8149,116.5569,117.4822,1875200.0],["2025-02-13",117.4822,117.9353,111.8819,113.6266,3305400.0],["2025-02-14",114.3529,115.4956,112.3095,114.0139,1695200.0],["2025-02-18",115.3891,115.699,112.019,115.4279,1793100.0],["2025-02-19",114.7596,116.6384,113.3554,114.0817,1510100.0],["2025-02-20",112.7937,113.6266,107.0799,110.0337,3479800.0],["2025-02-21",109.0168,109.5979,103.3224,108.7553,4374800.0],["2025-02-24",109.1911,111.2345,108.2033,108.8812,3898500.0],["2025-02-25",108.3486,112.0286,107.7094,111.0312,2879700.0],["2025-02-26",110.6825,113.491,109.501,109.9078,2505300.0],["2025-02-27",109.9271,110.8762,106.8378,107.5351,2946400.0],["2025-02-28",101.5889,105.2109,100.7657,102.7123,5222800.0],["2025-03-03",103.119,103.3127,98.6061,99.4777,3783900.0],["2025-03-04",100.2525,105.7532,99.2744,102.4508,6752600.0],["2025-03-05",102.6542,107.4673,102.6542,106.4698,3527200.0],["2025-03-06",105.5595,106.586,102.6736,104.9106,2670400.0],["2025-03-07",104.3586,114.4304,103.8066,112.7937,4249100.0],["2025-03-10",112.755,115.5731,108.765,109.0846,3237600.0],["2025-03-11",107.4867,108.765,105.0365,106.5667,2420900.0],["2025-03-12",106.9637,108.765,104.0294,108.029,2063500.0],["2025-03-13",107.4383,109.104,106.1309,107.8063,1586200.0],["2025-03-14",107.5254,109.2396,106.4892,108.7069,1322300.0],["2025-03-17",109.7916,113.3845,109.4332,111.6994,1809900.0],["2025-03-18",110.576,113.0261,109.1718,112.8421,2117200.0],["2025-03-19",112.6291,114.6919,108.4648,109.1524,3523700.0],["2025-03-20",105.8307,106.4505,100.0878,100.3106,4997500.0],["2025-03-21",100.3299,101.1047,97.8604,100.8529,5201100.0],["2025-03-24",100.7173,102.2668,98.335,101.8504,2710700.0],["2025-03-25",102.1215,103.8841,100.0104,102.9641,1950200.0],["2025-03-26",102.9641,104.0584,101.7342,102.9641,1553300.0],["2025-03-27",103.3805,103.671,101.2984,102.5186,2013400.0],["2025-03-28",101.9569,102.6445,101.0272,101.9569,1394400.0],["2025-03-31",100.9207,102.3056,99.5455,101.279,1979200.0],["2025-04-01",101.1918,104.1553,99.8457,103.9713,2565100.0],["2025-04-02",101.066,112.3192,99.9813,109.2686,9497200.0],["2025-04-03",107.4867,111.3411,106.3827,108.213,3094400.0],["2025-04-04",105.6273,109.5107,103.7388,105.7532,3591500.0],["2025-04-07",101.4727,107.4286,101.2403,103.9809,2648700.0],["2025-04-08",106.1309,108.1355,101.8504,103.3224,3091300.0],["2025-04-09",101.7342,107.4964,98.0638,104.6589,6554600.0],["2025-04-10",104.378,106.1406,101.9182,105.3755,2990900.0],["2025-04-11",101.8407,107.0218,99.9619,105.3464,2670600.0],["2025-04-14",106.7991,109.5591,105.3561,108.4939,2118500.0],["2025-04-15",106.6829,108.949,106.0243,106.8088,1538900.0],["2025-04-16",106.7216,109.4332,106.1599,107.7772,1799600.0],["2025-04-17",106.9056,110.6825,106.9056,110.0918,1582200.0],["2025-04-21",110.1886,110.4598,107.322,108.4164,1523500.0],["2025-04-22",108.736,111.7284,108.7069,111.496,2465200.0],["2025-04-23",113.7912,114.4982,112.1352,112.7453,3223900.0],["2025-04-24",113.9462,115.883,112.7259,115.5634,2504100.0],["2025-04-25",115.9895,116.7062,113.704,115.8152,1706700.0],["2025-04-28",115.2826,116.9386,113.0939,115.0599,1142300.0],["2025-04-29",115.0792,116.9774,114.1689,115.5344,1196200.0],["2025-04-30",115.2439,116.4544,114.0527,116.2317,1530400.0],["2025-05-01",115.8637,116.7546,113.5975,115.7571,1403000.0],["2025-05-02",117.5972,118.1782,114.7112,116.0283,1418400.0],["2025-05-05",116.3091,117.5875,115.0598,115.4085,1225800.0],["2025-05-06",114.6144,119.8149,114.6144,119.4565,2009100.0],["2025-05-07",119.0111,119.718,117.6746,119.3016,1151100.0],["2025-05-08",120.4056,120.9964,119.2822,119.7277,1050000.0],["2025-05-09",120.5412,120.8414,119.3597,119.8827,991100.0],["2025-05-12",121.161,121.6936,118.43,120.7349,1294900.0],["2025-05-13",120.9576,121.0545,119.0401,119.8149,1240300.0],["2025-05-14",120.3766,120.7058,118.5656,119.5534,1573900.0],["2025-05-15",119.718,124.0082,119.321,123.6402,1438800.0],["2025-05-16",122.6233,125.0251,122.2844,124.7442,2185000.0],["2025-05-19",124.9669,126.6811,123.892,125.2187,1641000.0],["2025-05-20",125.2187,126.7779,125.1219,125.5964,1011800.0],["2025-05-21",124.473,125.4124,123.7951,124.3665,1575700.0],["2025-05-22",123.9017,125.2865,122.5943,125.0541,1821000.0],["2025-05-23",103.4289,109.9175,100.7657,104.3877,8972200.0],["2025-05-27",105.7338,107.1187,102.6154,106.3439,3195900.0],["2025-05-28",102.7317,105.3464,100.7173,101.3565,3386900.0],["2025-05-29",102.8672,103.5645,100.7173,102.383,2613000.0],["2025-05-30",102.5767,102.8963,101.7245,102.8963,2370400.0],["2025-06-02",102.383,102.7026,99.1194,100.0491,2565000.0],["2025-06-03",100.0685,102.1215,98.1025,101.6083,2251500.0],["2025-06-04",101.4824,102.1022,99.1,99.2744,2375200.0],["2025-06-05",100.0007,100.0007,97.8604,98.916,2075900.0],["2025-06-06",99.1969,101.2596,99.1097,99.991,1691800.0],["2025-06-09",100.5139,100.5139,98.0735,98.6836,2080400.0],["2025-06-10",99.255,99.439,97.1728,97.4731,1779700.0],["2025-06-11",97.8626,98.1157,96.5285,98.0086,1790800.0],["2025-06-12",97.6483,99.4206,97.3075,99.4206,1850800.0],["2025-06-13",99.5082,101.9621,98.6513,100.5891,2209400.0],["2025-06-16",100.0925,100.3749,98.1644,99.4887,2051300.0],["2025-06-17",99.109,101.0078,98.3786,99.5374,1667900.0],["2025-06-18",99.5082,100.8131,98.4955,99.3232,1382600.0],["2025-06-20",99.2648,99.2648,96.8693,97.3465,3315100.0],["2025-06-23",97.3465,99.2161,96.9959,98.0476,1609200.0],["2025-06-24",97.9015,98.476,96.3532,97.5315,1903900.0],["2025-06-25",98.1255,100.0925,97.2004,98.6805,1532200.0],["2025-06-26",99.255,100.9299,98.5345,100.5599,2031100.0],["2025-06-27",100.6572,100.9104,99.0798,100.1606,3780600.0],["2025-06-30",100.0535,101.8258,99.3135,101.3973,2710700.0],["2025-07-01",101.3778,104.5425,100.9591,104.4938,1957500.0],["2025-07-02",104.1725,106.0811,103.8706,105.4286,1900500.0],["2025-07-03",105.7987,107.7657,105.4287,106.0713,1584400.0],["2025-07-07",106.4219,107.8143,105.9447,107.532,1825000.0],["2025-07-08",106.9088,107.0159,104.6497,104.747,2215700.0],["2025-07-09",104.9905,105.0197,103.0527,104.2114,1470800.0],["2025-07-10",104.4062,106.3537,103.4617,104.8541,1172400.0],["2025-07-11",104.2796,105.0197,103.3351,104.1336,1116100.0],["2025-07-14",103.5298,105.5747,103.5298,104.9223,1491900.0],["2025-07-15",104.9418,105.0294,102.0108,102.0205,1923600.0],["2025-07-16",102.41,103.5006,100.7546,102.2445,2221300.0],["2025-07-17",102.1763,106.7724,102.1568,105.9934,2035200.0],["2025-07-18",106.6264,107.3859,105.8766,106.4608,1105800.0],["2025-07-21",106.2856,107.8144,105.6721,106.4511,1430100.0],["2025-07-22",108.3207,109.3432,106.2953,108.9537,2638700.0],["2025-07-23",109.6937,113.0434,109.2945,112.9071,2231300.0],["2025-07-24",112.5273,113.579,110.609,112.0989,2239200.0],["2025-07-25",113.9198,116.8995,106.6848,110.0832,4378400.0],["2025-07-28",109.5476,110.0345,103.0624,104.3088,3806600.0],["2025-07-29",106.0129,106.0129,103.3156,105.3702,2637000.0],["2025-07-30",104.6789,106.4608,103.5493,104.6594,3043600.0],["2025-07-31",103.9193,105.935,103.7051,104.5133,1767600.0],["2025-08-01",104.4939,106.9088,103.6759,106.8211,2106800.0],["2025-08-04",106.8016,108.7394,105.9934,108.5057,1147600.0],["2025-08-05",108.8563,110.0248,107.1133,108.5252,1636600.0],["2025-08-06",108.1746,108.9634,107.5514,108.9342,1245900.0],["2025-08-07",109.8495,111.4757,107.3567,107.8825,1813400.0],["2025-08-08",108.0286,108.905,107.084,107.4833,1304500.0],["2025-08-11",107.4541,108.866,106.2369,106.3148,1256900.0],["2025-08-12",106.3829,106.6069,104.8444,106.1687,1950500.0],["2025-08-13",105.526,108.7492,104.192,108.7005,2502100.0],["2025-08-14",107.6045,108.5243,104.8057,105.8332,1660600.0],["2025-08-15",105.5397,107.9274,104.8742,106.9782,1943400.0],["2025-08-18",108.0742,108.495,106.6944,106.6944,1357300.0],["2025-08-19",107.2032,108.6515,106.1072,107.2913,1181800.0],["2025-08-20",107.3109,107.35,105.4614,106.8705,1116700.0],["2025-08-21",106.4595,106.9097,105.8137,106.6357,964300.0],["2025-08-22",106.6552,109.8161,106.4204,107.5751,959700.0],["2025-08-25",107.7513,108.632,106.303,107.0956,926300.0],["2025-08-26",106.9292,107.947,106.44,107.9078,2476900.0],["2025-08-27",107.7121,108.8179,107.4773,108.3971,1045500.0],["2025-08-28",108.0546,108.0546,105.5397,105.9017,1153600.0],["2025-08-29",105.9017,106.9292,105.8626,106.391,798900.0],["2025-09-02",105.7549,107.8002,105.6375,107.7219,1061100.0],["2025-09-03",107.6436,108.1818,103.9641,104.4632,1417700.0],["2025-09-04",102.2125,103.4651,100.0498,100.9893,2163300.0],["2025-09-05",101.7721,102.8192,99.3844,100.2553,2395100.0],["2025-09-08",100.0792,100.2553,98.3471,99.5116,2015800.0],["2025-09-09",99.2963,100.9403,99.0028,100.911,1458700.0],["2025-09-10",100.4413,101.4101,99.2376,100.3043,1711800.0],["2025-09-11",100.6859,102.2027,100.0498,101.6156,1970800.0],["2025-09-12",101.4981,102.9856,101.4786,102.3789,1427400.0],["2025-09-15",102.281,102.3691,99.1202,99.4431,1772800.0],["2025-09-16",99.9422,100.4902,99.0419,99.6486,1718100.0],["2025-09-17",99.952,100.8719,99.13,99.404,1529200.0],["2025-09-18",99.5312,100.8131,98.5722,99.0419,1692300.0],["2025-09-19",99.6486,100.5,98.0829,99.952,3558200.0],["2025-09-22",99.9422,99.9422,96.6346,97.6523,2538500.0],["2025-09-23",97.8872,98.4548,96.0279,96.2236,1912100.0],["2025-09-24",97.1043,98.0633,96.5955,97.1532,1903800.0],["2025-09-25",96.7618,97.4468,94.8829,95.4407,2128200.0],["2025-09-26",96.0475,97.1435,95.4603,96.9575,1364400.0],["2025-09-29",97.2413,97.7698,96.2236,96.7716,2176800.0],["2025-09-30",97.574,98.0438,96.5857,97.8089,1345900.0],["2025-10-01",97.6132,100.6468,97.0554,100.4021,1995100.0],["2025-10-02",99.815,101.3024,99.3257,100.9012,1546600.0],["2025-10-03",101.3611,103.4944,100.9012,101.7917,1812200.0],["2025-10-06",101.0676,102.7605,100.9404,101.4199,1274400.0],["2025-10-07",101.4492,102.4474,100.1575,101.8113,1650100.0],["2025-10-08",102.692,103.2889,100.4608,100.7251,1242500.0],["2025-10-09",101.2828,101.2828,97.3196,97.5936,1202700.0],["2025-10-10",98.1808,98.7973,95.0297,95.0591,1827100.0],["2025-10-13",94.9221,95.6364,93.4542,94.2273,1631700.0],["2025-10-14",94.1294,96.615,93.6304,95.705,1219300.0],["2025-10-15",95.6071,96.2334,93.0139,94.286,1469900.0],["2025-10-16",94.9221,96.4193,93.8555,95.1961,1727500.0],["2025-10-17",92.9649,96.0866,92.9649,95.9398,1658100.0],["2025-10-20",96.341,99.3257,96.116,98.7875,1332600.0],["2025-10-21",99.6095,99.9911,98.034,98.4939,1394600.0],["2025-10-22",98.0927,99.5606,96.5074,96.6248,1856600.0],["2025-10-23",97.5349,99.6193,96.9282,98.1416,2665100.0],["2025-10-24",91.5949,94.0707,86.2225,89.442,8706100.0],["2025-10-27",88.8353,90.4108,84.1577,84.6764,4774200.0],["2025-10-28",84.1577,84.6959,83.003,83.7271,4293100.0],["2025-10-29",82.9932,83.9522,80.7229,81.0556,3433600.0],["2025-10-30",81.085,83.2183,80.4685,81.0459,2814400.0],["2025-10-31",82.4257,86.1736,81.3688,85.2929,4511200.0],["2025-11-03",84.3437,84.7938,83.14,83.6684,2901300.0],["2025-11-04",83.7859,84.9895,83.0226,83.6293,2122400.0],["2025-11-05",83.825,85.8409,83.825,84.7547,2211100.0],["2025-11-06",84.3241,85.0776,83.2085,83.7369,1845900.0],["2025-11-07",83.8935,85.6452,83.5119,85.5767,2291100.0],["2025-11-10",85.5767,87.1326,84.236,85.4299,2094500.0],["2025-11-11",85.5864,86.1344,84.6274,85.2048,1849100.0],["2025-11-12",85.1167,86.3106,82.9639,83.0324,2223900.0],["2025-11-13",83.2379,83.7761,82.2886,82.4061,1804600.0],["2025-11-14",82.0613,82.9478,81.0369,81.6673,1847600.0],["2025-11-17",81.362,82.0022,80.4065,80.4361,2469400.0],["2025-11-18",80.1307,80.8694,79.5101,79.7465,1457100.0],["2025-11-19",79.8056,79.8155,78.6335,79.2245,1608300.0],["2025-11-20",79.5692,80.3178,78.1804,78.7024,2300000.0],["2025-11-21",78.8108,81.6378,78.0425,79.5692,1646600.0],["2025-11-24",78.8305,79.8352,78.2986,79.5495,2319000.0],["2025-11-25",79.8647,82.6622,79.5397,82.3962,1877400.0],["2025-11-26",82.2091,83.0857,81.953,82.0022,1405700.0],["2025-11-28",81.9234,82.5243,81.3324,82.2091,501600.0],["2025-12-01",81.7954,82.4061,81.1551,81.2044,1682300.0],["2025-12-02",80.7316,81.2635,80.1701,80.4164,1996700.0],["2025-12-03",80.7217,81.2635,79.5988,81.2536,1745700.0],["2025-12-04",81.6673,87.7744,81.6476,86.3363,3417100.0],["2025-12-05",86.1885,87.2622,85.2528,86.6909,2140500.0],["2025-12-08",90.4733,92.4433,88.986,89.971,5177500.0],["2025-12-09",89.774,90.1975,88.6215,89.1731,3124000.0],["2025-12-10",89.6361,91.7637,88.7988,91.6258,3515700.0],["2025-12-11",92.0986,93.2018,91.9607,92.9654,2393500.0],["2025-12-12",93.1329,93.911,91.2219,91.3894,1941100.0],["2025-12-15",91.6356,91.8523,90.2369,90.493,2551600.0],["2025-12-16",85.2035,88.6018,82.7902,84.12,4772500.0],["2025-12-17",83.6669,87.3902,83.4896,85.2528,2886600.0],["2025-12-18",84.8391,86.7303,84.7012,84.7209,2343200.0],["2025-12-19",84.7898,85.4892,83.8639,83.9821,19506200.0],["2025-12-22",84.7209,86.2673,84.051,85.1937,2859300.0],["2025-12-23",84.3071,84.4549,82.7016,83.3812,2160800.0],["2025-12-24",83.2729,83.9624,82.7016,83.8737,645100.0],["2025-12-26",83.8836,84.248,83.2433,84.1101,1339500.0],["2025-12-29",84.2973,84.8883,83.4699,83.8442,1523200.0],["2025-12-30",83.8442,84.2382,82.9971,83.8737,1573000.0],["2025-12-31",83.6373,83.9624,82.8395,83.0956,1071600.0],["2026-01-02",82.9774,84.5436,82.1598,83.6176,1501100.0],["2026-01-05",83.0562,88.6314,83.0562,88.0009,2090100.0],["2026-01-06",87.9221,89.1436,87.1735,88.6905,1968300.0],["2026-01-07",89.4095,89.6262,87.7941,88.9072,1719200.0],["2026-01-08",90.3551,95.4476,89.4686,92.8078,2855300.0],["2026-01-09",92.2365,94.7581,91.478,94.7384,1938700.0],["2026-01-12",95.2999,96.5016,95.0536,95.3196,1716400.0],["2026-01-13",96.6198,96.6198,93.5663,93.8815,1613100.0],["2026-01-14",94.2853,95.753,93.7731,94.9059,1787900.0],["2026-01-15",94.4134,96.7183,93.3102,95.6545,1918300.0],["2026-01-16",95.4772,96.2356,94.4823,95.9401,2243800.0],["2026-01-20",95.2802,95.487,91.9804,92.0592,1791000.0],["2026-01-21",92.3153,94.4134,91.8819,94.1376,2089500.0],["2026-01-22",94.4429,95.8613,93.8815,94.3247,2173500.0],["2026-01-23",104.5097,107.4648,99.0823,100.6977,6129000.0],["2026-01-26",101.4562,101.4562,88.0403,92.5221,8261000.0],["2026-01-27",91.6849,93.4776,88.06,88.2176,4213300.0],["2026-01-28",88.6313,90.3157,86.9273,89.7346,3055600.0],["2026-01-29",89.7247,90.3256,86.9864,87.4001,2705800.0],["2026-01-30",86.6613,87.2622,85.893,87.0947,2601400.0],["2026-02-02",86.878,86.9371,84.9967,86.1885,2393800.0],["2026-02-03",84.7701,85.696,81.2635,81.756,2793200.0],["2026-02-04",81.687,84.6224,79.9337,83.7654,3032700.0],["2026-02-05",83.4699,85.3907,82.4455,83.2532,1772800.0],["2026-02-06",83.2532,88.1191,83.2532,87.6759,1979700.0],["2026-02-09",87.9812,89.183,87.538,88.7791,1718500.0],["2026-02-10",88.9564,89.0943,87.1538,88.6018,1368200.0],["2026-02-11",87.8433,88.6412,78.2001,78.5941,4000300.0],["2026-02-12",78.8108,80.899,75.6784,76.762,3242900.0],["2026-02-13",77.7148,79.5807,77.2384,78.7272,1928000.0],["2026-02-17",78.8463,79.0051,75.8091,75.8488,2273200.0],["2026-02-18",76.1863,78.2607,75.7,77.7049,1466100.0],["2026-02-19",77.417,79.4219,76.7024,79.3425,1591300.0],["2026-02-20",78.8066,78.9852,75.2335,76.6329,1968100.0],["2026-02-23",75.9481,76.3848,73.437,73.705,2181200.0],["2026-02-24",73.6653,76.1168,73.3774,75.1342,1582000.0],["2026-02-25",75.3526,75.422,73.7149,74.5486,1485000.0],["2026-02-26",75.5312,79.3723,74.9853,79.1738,3139200.0],["2026-02-27",78.5287,79.0547,76.9208,78.2408,9752500.0],["2026-03-02",79.3624,80.0175,77.0299,77.2284,1795600.0],["2026-03-03",76.4245,78.9157,76.1267,78.6081,2412500.0],["2026-03-04",78.2111,78.7966,77.3277,77.7644,2078200.0],["2026-03-05",77.5163,79.8289,77.3277,79.2036,1562100.0],["2026-03-06",79.2731,81.4963,78.4294,81.278,2558900.0],["2026-03-09",81.6253,81.6253,78.7371,80.8214,2242100.0],["2026-03-10",80.3549,80.8611,75.2831,76.9406,2261100.0],["2026-03-11",77.0399,77.4468,75.164,75.3724,2076900.0],["2026-03-12",75.2633,78.618,74.9059,76.5337,2327800.0],["2026-03-13",76.8612,77.7545,75.9382,77.685,1532300.0],["2026-03-16",77.2781,78.2805,74.5784,75.1938,1987500.0],["2026-03-17",75.7397,77.6652,75.5412,76.5436,1422600.0],["2026-03-18",76.2161,79.0547,76.2161,78.0721,1747200.0],["2026-03-19",78.2706,80.7718,77.8438,80.2259,1981600.0],["2026-03-20",80.474,81.1092,79.3128,79.3524,9122900.0],["2026-03-23",79.2234,80.2854,77.7346,79.3028,1410900.0],["2026-03-24",78.886,79.2234,77.4567,78.2905,1350200.0],["2026-03-25",78.9058,79.551,76.1168,79.5212,1104800.0],["2026-03-26",79.3425,80.9107,78.8264,79.7296,1096900.0],["2026-03-27",79.4418,79.7197,77.4667,77.9034,1092200.0],["2026-03-30",78.2111,80.1564,77.6751,78.3599,2132900.0],["2026-03-31",78.8363,80.1762,77.1391,77.4468,2081500.0],["2026-04-01",77.3873,79.8884,76.6429,79.7693,1732500.0],["2026-04-02",80.1862,82.5484,79.541,82.5087,1562500.0],["2026-04-06",82.2209,83.7196,81.7345,83.0844,1313600.0],["2026-04-07",82.9652,84.99,81.9032,83.4516,1528000.0],["2026-04-08",83.5806,84.5334,80.9504,80.9901,2130400.0],["2026-04-09",80.8313,80.9405,77.8934,78.9356,1368400.0],["2026-04-10",78.9058,79.144,77.2086,77.5858,1269100.0],["2026-04-13",77.7148,81.7147,77.7148,81.1985,1127700.0],["2026-04-14",81.0397,82.4888,80.1465,80.8115,1110000.0],["2026-04-15",81.1489,82.6675,80.5435,81.6849,1087900.0],["2026-04-16",82.5881,83.3424,81.7246,82.072,727800.0],["2026-04-17",81.8536,82.9553,80.474,81.1588,1003000.0],["2026-04-20",81.0199,81.933,79.6998,80.1068,833700.0],["2026-04-21",80.2557,81.675,79.6601,80.3946,949600.0],["2026-04-22",80.6725,81.2085,75.4419,76.7917,3267800.0],["2026-04-23",75.8091,78.5187,74.9357,78.4195,1679900.0],["2026-04-24",77.7049,78.9455,76.8215,78.1515,913100.0],["2026-04-27",78.2309,79.0348,75.2732,75.6206,1230900.0],["2026-04-28",75.7297,76.8612,74.9357,75.6702,863400.0],["2026-04-29",75.9977,76.5039,75.3327,75.8786,1068200.0],["2026-04-30",75.8091,77.4071,75.025,77.1887,1141100.0],["2026-05-01",77.9133,78.479,77.0696,77.7247,1008100.0],["2026-05-04",77.5262,79.3524,76.9208,77.2582,1173800.0],["2026-05-05",77.6652,78.2507,74.9357,75.69,1253600.0],["2026-05-06",75.035,76.2161,73.5065,75.7099,1480000.0],["2026-05-07",76.4146,77.5461,75.4717,76.2756,1544400.0],["2026-05-08",75.6603,76.5635,74.3203,76.4642,1253500.0],["2026-05-11",76.5238,76.5238,73.9928,74.3898,1441300.0],["2026-05-12",74.6479,77.2284,74.6479,74.8662,2448400.0],["2026-05-13",74.8662,74.9754,68.3255,71.0549,3551800.0],["2026-05-14",71.3031,73.5859,71.3031,72.8316,1983300.0],["2026-05-15",73.4469,73.9432,71.8093,72.1269,1744800.0],["2026-05-18",72.0872,74.7571,71.9581,74.3501,1755200.0],["2026-05-19",75.561,78.3401,74.4295,76.4245,2129700.0],["2026-05-20",75.9679,77.0299,74.0821,76.8711,1373200.0],["2026-05-21",76.4642,77.0399,74.8365,75.7794,1770600.0],["2026-05-22",76.6726,78.3202,73.5561,78.0919,1876100.0],["2026-05-26",79.4319,80.4939,77.8835,79.3128,2679600.0],["2026-05-27",79.1539,81.1489,78.3202,80.3748,2110300.0],["2026-05-28",80.9703,81.407,79.938,80.4442,1870000.0],["2026-05-29",79.6304,80.3847,77.7148,78.5882,2993600.0],["2026-06-01",80.1564,83.7295,79.8487,83.4218,2848900.0],["2026-06-02",81.8933,82.4888,78.4393,79.7296,1999100.0],["2026-06-03",78.5485,79.0051,77.1292,77.9133,1493900.0],["2026-06-04",79.7693,81.3276,78.8463,79.412,1191800.0],["2026-06-05",80.3549,80.3549,77.9331,78.886,1543300.0],["2026-06-08",78.0026,78.9554,77.4567,78.6378,1982900.0],["2026-06-09",78.3004,79.7495,77.2979,78.35,1440300.0],["2026-06-10",78.16,79.57,77.16,77.29,1336700.0],["2026-06-11",77.03,77.91,76.44,77.2,1253500.0],["2026-06-12",77.31,77.96,75.69,77.41,1298600.0],["2026-06-15",76.08,77.87,73.55,74.55,2221300.0],["2026-06-16",74.5,75.79,73.7,73.98,1472300.0],["2026-06-17",73.49,74.92,70.79,71.1,2140600.0],["2026-06-18",70.29,70.39,66.35,66.36,5811700.0],["2026-06-22",66.0,66.11,62.59,63.33,3472800.0],["2026-06-23",64.47,65.0,63.15,63.88,2956700.0],["2026-06-24",64.01,64.94,61.92,62.68,3455800.0],["2026-06-25",62.51,62.86,59.63,59.71,2387000.0],["2026-06-26",59.5,62.28,59.5,62.22,5689200.0],["2026-06-29",63.1,64.53,61.42,62.03,2746800.0],["2026-06-30",61.96,62.23,59.57,60.67,2576100.0],["2026-07-01",61.03,62.04,59.88,60.01,2780200.0],["2026-07-02",61.41,63.0,60.99,62.45,3365500.0],["2026-07-06",62.45,62.86,60.5,62.31,2161473.36589],["2026-07-07",63.05,64.15,62.31,63.31,2001759.380372],["2026-07-08",63.45,63.83,62.15,62.68,2034678.128952],["2026-07-09",62.68,63.25,60.66,63.16,2483232.869791],["2026-07-10",64,64.41,62.01,62.76,1517484.880544],["2026-07-13",64,64.91,63.3601,64.8,1932712.053613],["2026-07-14",63.18,65.07,62.8,63.56,1525484.620475],["2026-07-15",63.81,65.56,63.23,63.94,1691069.038378],["2026-07-16",64.86,65.455,62.73,65.26,1695657.996786],["2026-07-17",65.76,67.88,64.85,65.21,2898253.882812],["2026-07-20",64.71,65.91,63.54,64.52,2212165.164193],["2026-07-21",64,64.555,63.36,63.85,1479230.015202],["2026-07-22",65.12,66.235,64.77,66.13,2416368.270591],["2026-07-23",66.5,67.92,64.655,65.87,3648378.765551],["2026-07-24",69.99,76.2,69.09,72.53,4284600.392896],["2026-07-27",72.56,73.56,71.18,71.64,3637807.649537],["2026-07-28",72.99,73.55,70.5,73.19,3710879.835526],["2026-07-29",72.5,72.75,69.8,70.17,2388533.666997],["2026-07-30",68.8,69.21,65.875,68.31,2444516.552835],["2026-07-31",67.29,70.13,66.8624,69.72,2276512.581743],["2026-08-03",70.58,71.605,70.3,71.15,1406592.13349],["2026-08-04",70.46,73.715,70.46,73.59,1520882.309629],["2026-08-05",74.04,74.355,71.61,71.91,2069485.705827],["2026-08-06",72.38,74.535,71.81,73.93,1525561.230279],["2026-08-07",73.82,76.73,73.64,76.05,1532563.978259],["2026-08-10",75.68,77.16,75.68,76.99,235237.050868],["2026-08-11",77.65,80.345,77.65,78.57,2161386.784995],["2026-08-12",76.99,78.75,76.51,78.4,3357416.136959],["2026-08-13",78.56,79.45,77.06,78.4,1581427.792671],["2026-08-14",78.5,79.3821,76.84,77.46,1036187.911484],["2026-08-17",76.79,77.3594,74.84,74.97,1542640.705077],["2026-08-18",75.98,77.05,75.36,75.76,1201394.367225],["2026-08-19",75.56,80.4,75.56,78.84,2585728.374532],["2026-08-20",78.54,79.6299,75.72,76.36,1645254.232799],["2026-08-21",76.43,77.86,76.2,77.05,915598.556536],["2026-08-24",76.78,76.83,74.9,75.22,1908120.229879],["2026-08-25",75.34,75.92,73.785,73.83,1423352.690106],["2026-08-26",73.83,75.41,73.83,74.24,887829.965821],["2026-08-27",74.27,75.33,73.54,74.88,1750023.88633],["2026-08-28",75.46,75.97,74.6,75.24,1030416.70653],["2026-08-31",75.05,76.67,74.82,75.65,1650804.716607],["2026-09-01",75.48,76.4325,74.8501,75.38,1314497.087985],["2026-09-02",74.73,74.75,72.71,73.17,1632401.381118],["2026-09-03",73.86,75.9,72.65,73.88,1723116.909593],["2026-09-04",72.77,74.06,72.405,72.8,1253397.819509],["2026-09-08",72.4,73.425,71.73,72.11,1683253.117473],["2026-09-09",72.6,73.36,71.14,72.2,1541570.256146],["2026-09-10",73.05,76.05,72.6721,75.68,2369674.063777],["2026-09-11",75.55,75.92,74.305,75.9,2096674.568639],["2026-09-14",78,79.73,77.68,79.11,1813630.552951]]}