{"t":"BCC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2013-02-06",17.0304,17.9074,16.9033,17.5057,13195500.0],["2013-02-07",17.5727,18.4028,17.5727,18.2689,1290800.0],["2013-02-08",18.53,18.7978,18.1015,18.4497,734200.0],["2013-02-11",18.4095,18.4095,17.5861,18.1752,686000.0],["2013-02-12",17.9074,18.4363,17.7401,18.3961,559600.0],["2013-02-13",18.5768,18.7442,18.1618,18.617,417000.0],["2013-02-14",18.3693,18.53,18.3024,18.463,415300.0],["2013-02-15",18.5768,18.704,18.4296,18.704,337200.0],["2013-02-19",18.7509,19.0294,18.5434,18.5568,634800.0],["2013-02-20",18.4229,18.4898,17.8338,17.9409,331300.0],["2013-02-21",17.6196,17.7735,17.5258,17.6129,259000.0],["2013-02-22",17.566,17.9944,17.566,17.9409,242800.0],["2013-02-25",18.2287,18.5969,18.0078,18.202,78500.0],["2013-02-26",18.2488,18.5032,17.8405,17.8405,250400.0],["2013-02-27",18.2421,18.2421,18.0413,18.0748,236900.0],["2013-02-28",18.1886,18.2555,18.0748,18.1417,85900.0],["2013-03-01",18.1484,18.684,18.1015,18.3827,123900.0],["2013-03-04",18.376,18.6237,18.0882,18.5635,88400.0],["2013-03-05",18.6103,19.2128,18.6103,19.1659,321700.0],["2013-03-06",19.1459,19.6948,19.0521,19.3802,245400.0],["2013-03-07",19.1793,20.5718,19.0856,20.3776,278200.0],["2013-03-08",20.4178,20.478,19.7551,20.1232,221500.0],["2013-03-11",20.0831,20.3642,19.8421,19.8756,235000.0],["2013-03-12",19.8555,20.2303,19.6814,20.0429,279800.0],["2013-03-13",20.0831,20.2772,19.7684,20.2705,176800.0],["2013-03-14",20.2839,21.4889,20.237,21.2881,251100.0],["2013-03-15",21.6629,21.9374,21.4286,21.8437,267100.0],["2013-03-18",21.1475,21.7901,20.7123,21.5491,629000.0],["2013-03-19",21.6228,22.3826,21.0872,22.2788,322200.0],["2013-03-20",22.4395,22.5399,21.8638,22.4462,608800.0],["2013-03-21",22.5265,22.6202,22.2855,22.493,152100.0],["2013-03-22",22.6604,22.6604,21.6094,22.0244,296600.0],["2013-03-25",22.2253,22.4194,22.0512,22.2587,204200.0],["2013-03-26",22.406,22.4863,22.1784,22.3592,310700.0],["2013-03-27",22.2253,23.1223,22.1717,22.888,364300.0],["2013-03-28",22.975,23.0822,21.6295,22.7207,1808000.0],["2013-04-01",22.7541,22.7541,21.0738,21.1609,582300.0],["2013-04-02",21.1341,21.2606,19.8287,20.2237,593100.0],["2013-04-03",20.2504,20.3308,19.4873,19.6145,473500.0],["2013-04-04",19.6413,20.3509,19.6145,20.2772,224000.0],["2013-04-05",18.8245,20.6856,18.8245,20.632,453900.0],["2013-04-08",20.7793,21.1475,20.7659,21.1341,219500.0],["2013-04-09",21.1542,21.4153,21.1542,21.1676,198800.0],["2013-04-10",21.201,21.4554,20.4178,20.6655,355200.0],["2013-04-11",20.5985,21.1609,20.4988,20.8797,215700.0],["2013-04-12",20.7525,20.8663,20.2839,20.4379,129000.0],["2013-04-15",20.3508,20.3508,19.2463,19.3333,212300.0],["2013-04-16",19.4873,20.2772,19.4136,20.2638,240100.0],["2013-04-17",20.1165,20.237,19.5676,19.9626,180400.0],["2013-04-18",20.0764,20.5584,19.7617,20.4914,212400.0],["2013-04-19",20.4914,20.6119,20.0496,20.2638,168200.0],["2013-04-22",20.7525,21.4153,20.1768,21.3684,421100.0],["2013-04-23",21.6696,22.1382,21.422,21.596,190300.0],["2013-04-24",21.8035,22.7073,21.5491,22.493,447000.0],["2013-04-25",22.4864,22.5734,21.7031,22.0847,174400.0],["2013-04-26",22.0847,22.3551,21.5692,21.9374,164600.0],["2013-04-29",22.078,22.078,20.9868,21.1207,164600.0],["2013-04-30",21.2546,21.442,21.0738,21.442,214800.0],["2013-05-01",21.509,21.6763,20.6588,20.8328,260600.0],["2013-05-02",20.8797,21.1943,20.6387,20.7793,393400.0],["2013-05-03",21.0069,21.1977,20.632,20.6454,230000.0],["2013-05-06",20.6186,20.6186,19.5877,19.6747,522100.0],["2013-05-07",19.7617,20.3816,19.7484,20.2103,171600.0],["2013-05-08",20.2103,20.2504,19.7149,20.1032,150600.0],["2013-05-09",20.1366,20.3977,20.063,20.1701,123500.0],["2013-05-10",20.2036,20.2036,19.8488,20.0496,94000.0],["2013-05-13",19.9492,20.0496,19.8153,19.8822,78000.0],["2013-05-14",19.8153,20.1366,19.8153,20.0563,351500.0],["2013-05-15",20.0563,20.3843,20.0161,20.2036,220500.0],["2013-05-16",20.1165,20.2504,19.7216,19.7684,160900.0],["2013-05-17",19.7952,20.0831,19.7818,19.8555,393500.0],["2013-05-20",20.0027,20.0027,19.427,19.6412,189800.0],["2013-05-21",19.7484,19.8689,19.5207,19.7617,406100.0],["2013-05-22",19.6346,19.8153,19.3333,19.6546,562900.0],["2013-05-23",19.4136,19.4806,18.9316,19.2664,688900.0],["2013-05-24",19.2262,19.5207,19.174,19.5074,199100.0],["2013-05-28",19.6881,20.0831,19.4538,19.4873,272600.0],["2013-05-29",19.4873,19.6145,19.2329,19.5341,397400.0],["2013-05-30",19.581,20.1902,19.5208,19.9961,273600.0],["2013-05-31",19.8421,20.4178,19.6078,20.1232,329400.0],["2013-06-03",20.1232,20.2772,19.1459,19.4337,259700.0],["2013-06-04",19.5208,19.6346,18.3024,18.463,621100.0],["2013-06-05",18.4363,18.5701,17.7066,17.8539,358500.0],["2013-06-06",17.8204,18.135,17.8204,18.0346,242300.0],["2013-06-07",18.0882,18.4095,17.9677,18.3492,214900.0],["2013-06-10",18.3559,18.5701,18.3091,18.443,205400.0],["2013-06-11",18.2287,18.3492,17.981,18.0748,209300.0],["2013-06-12",18.1752,18.3425,17.4857,17.5794,129500.0],["2013-06-13",17.5794,17.7869,17.3223,17.72,294500.0],["2013-06-14",17.7735,17.8003,17.5392,17.6597,134100.0],["2013-06-17",17.8539,18.3559,17.8003,18.2555,254200.0],["2013-06-18",18.3358,18.6103,18.222,18.6036,242600.0],["2013-06-19",18.6103,18.9986,18.5166,18.8178,247100.0],["2013-06-20",18.5032,18.771,18.3827,18.4898,415300.0],["2013-06-21",18.5099,18.8513,18.3091,18.376,692300.0],["2013-06-24",18.1283,18.2756,17.5124,17.6664,241100.0],["2013-06-25",17.9074,17.9074,17.6062,17.6597,219300.0],["2013-06-26",16.7359,17.4053,16.6689,16.9702,2044600.0],["2013-06-27",16.91,17.1643,16.91,17.0304,415100.0],["2013-06-28",16.9568,17.1041,16.9367,17.0104,585900.0],["2013-07-01",17.1175,17.2045,16.93,17.1777,195500.0],["2013-07-02",17.1108,17.2045,17.0371,17.0706,176100.0],["2013-07-03",16.997,17.1911,16.9568,17.084,67400.0],["2013-07-05",17.2246,17.238,17.0371,17.1978,62900.0],["2013-07-08",17.2045,17.3786,17.1576,17.2514,167300.0],["2013-07-09",17.3183,17.8806,17.1844,17.8806,117700.0],["2013-07-10",17.8204,18.3492,17.8204,18.2354,160800.0],["2013-07-11",18.3894,18.8982,18.3425,18.8781,187800.0],["2013-07-12",18.7174,19.1325,18.6237,18.8513,200500.0],["2013-07-15",18.8245,19.0454,18.617,19.0053,97000.0],["2013-07-16",18.9785,19.0856,18.4898,18.5835,421500.0],["2013-07-17",18.5099,18.9049,18.5099,18.6505,381300.0],["2013-07-18",18.7576,19.0789,18.6572,18.9986,198200.0],["2013-07-19",19.0254,19.263,18.8513,19.0856,129100.0],["2013-07-22",19.1459,19.7484,19.0528,19.6479,155400.0],["2013-07-23",18.8312,19.5475,18.6773,19.2329,380800.0],["2013-07-24",19.2463,19.2463,18.5501,18.5969,314800.0],["2013-07-25",18.0614,18.0815,17.6463,17.74,5065000.0],["2013-07-26",17.7066,17.7534,17.5392,17.6865,857400.0],["2013-07-29",17.6932,17.7133,17.5727,17.7066,483700.0],["2013-07-30",17.74,17.8672,17.6731,17.807,313100.0],["2013-07-31",17.7534,17.9007,17.6731,17.7133,464500.0],["2013-08-01",17.807,17.8605,17.6798,17.74,394800.0],["2013-08-02",17.6798,17.8137,17.5258,17.5258,818300.0],["2013-08-05",17.566,17.6396,17.0438,17.2648,310700.0],["2013-08-06",17.2581,17.3652,16.4949,16.5886,630400.0],["2013-08-07",16.515,16.5351,16.0665,16.3744,470500.0],["2013-08-08",16.3945,16.4748,15.8455,16.1133,804800.0],["2013-08-09",16.1066,16.3878,16.0531,16.2405,256500.0],["2013-08-12",15.966,16.2606,15.966,16.1468,225300.0],["2013-08-13",16.1401,16.1803,15.9326,16.1401,305400.0],["2013-08-14",16.0932,16.2807,16.0129,16.2137,416200.0],["2013-08-15",16.0263,16.0263,15.7317,15.792,245100.0],["2013-08-16",15.7317,15.8991,15.5175,15.5443,272000.0],["2013-08-19",15.4841,15.7451,15.4305,15.4974,472100.0],["2013-08-20",15.5376,15.638,15.4037,15.4974,245500.0],["2013-08-21",15.4974,15.6983,15.4171,15.5041,308400.0],["2013-08-22",15.5242,15.8054,15.5175,15.7652,178900.0],["2013-08-23",15.7518,15.8255,15.6112,15.6916,125900.0],["2013-08-26",16.0665,16.0665,15.7786,15.8389,384300.0],["2013-08-27",15.879,15.9125,15.6447,15.6849,373100.0],["2013-08-28",15.7184,15.7853,15.6447,15.6648,235400.0],["2013-08-29",15.6046,15.7518,15.5845,15.6514,159100.0],["2013-08-30",15.6179,15.6983,15.2364,15.464,288900.0],["2013-09-03",15.4707,15.7317,15.0958,15.3368,314900.0],["2013-09-04",15.3368,15.4305,15.2631,15.3569,296700.0],["2013-09-05",15.4707,15.638,15.2564,15.2765,226500.0],["2013-09-06",15.397,15.5041,15.1895,15.2966,239100.0],["2013-09-09",15.4238,15.7652,15.3569,15.7317,462900.0],["2013-09-10",15.9594,16.8698,15.9594,16.7961,958800.0],["2013-09-11",16.7895,17.4455,16.669,17.238,678200.0],["2013-09-12",17.1844,17.4187,17.0037,17.0907,478400.0],["2013-09-13",17.0505,17.238,16.9702,17.1576,160100.0],["2013-09-16",17.3183,17.7401,17.2447,17.3451,421600.0],["2013-09-17",17.325,17.7334,17.2648,17.6396,235300.0],["2013-09-18",17.5928,18.1417,17.5057,18.0748,305900.0],["2013-09-19",18.0748,18.1752,17.8739,18.0681,330100.0],["2013-09-20",18.1417,18.1417,17.8204,17.8806,270600.0],["2013-09-23",17.7936,17.7936,17.3853,17.5526,216300.0],["2013-09-24",17.5526,17.9208,17.4321,17.6463,139700.0],["2013-09-25",17.6463,17.7467,17.4589,17.6932,111700.0],["2013-09-26",17.6731,18.0279,17.5191,17.8338,100200.0],["2013-09-27",17.72,17.9543,17.6932,17.8739,156300.0],["2013-09-30",17.7401,18.0748,17.6932,18.0413,188800.0],["2013-10-01",18.0145,18.0882,17.9007,17.9342,289600.0],["2013-10-02",17.9074,18.0949,17.8338,17.961,204800.0],["2013-10-03",17.9275,17.9543,17.7467,17.8472,52700.0],["2013-10-04",17.807,17.8739,17.6597,17.6664,96000.0],["2013-10-07",17.5459,17.6664,17.0304,17.0371,118500.0],["2013-10-08",17.0572,17.0572,16.5217,16.6154,218800.0],["2013-10-09",16.6957,16.8296,16.4079,16.428,149700.0],["2013-10-10",16.6489,17.0171,16.5485,16.8564,156900.0],["2013-10-11",16.8162,17.2112,16.7292,17.2112,184300.0],["2013-10-14",17.0706,17.3049,17.0706,17.2581,347600.0],["2013-10-15",17.171,17.2915,17.1041,17.2112,119400.0],["2013-10-16",17.2714,17.2982,16.5819,16.7292,220700.0],["2013-10-17",16.689,16.8966,16.6221,16.7091,105800.0],["2013-10-18",16.8698,16.9702,16.5083,16.7961,283600.0],["2013-10-21",17.4053,18.1149,17.325,17.9744,785900.0],["2013-10-22",17.8739,18.1551,17.8739,18.1216,389500.0],["2013-10-23",18.0882,18.4095,17.8672,18.376,210000.0],["2013-10-24",18.3961,18.5702,18.2622,18.4296,202100.0],["2013-10-25",18.443,18.7107,18.4296,18.6237,218300.0],["2013-10-28",18.4764,18.4764,17.4924,17.9141,211800.0],["2013-10-29",17.9208,18.0748,17.6062,18.0748,148000.0],["2013-10-30",18.0346,18.0748,17.2648,17.2982,163400.0],["2013-10-31",17.2447,17.4991,16.9702,17.1443,400000.0],["2013-11-01",17.1309,17.2581,16.428,16.7158,341000.0],["2013-11-04",16.7225,17.5057,16.6957,17.4254,154600.0],["2013-11-05",17.3049,17.3049,16.7895,16.8028,146700.0],["2013-11-06",16.7359,16.8564,16.1736,16.2137,227700.0],["2013-11-07",16.2673,16.2673,15.4305,15.4573,447300.0],["2013-11-08",15.7987,16.3677,15.705,16.3208,3634100.0],["2013-11-11",16.3209,16.7359,16.1602,16.3409,262700.0],["2013-11-12",16.3409,16.5016,15.9125,16.0798,285600.0],["2013-11-13",15.966,16.689,15.8656,16.6355,216300.0],["2013-11-14",16.602,16.7828,16.4748,16.7426,223700.0],["2013-11-15",16.7091,16.9367,16.3543,16.7627,323300.0],["2013-11-18",16.7961,16.9233,16.6489,16.7359,210400.0],["2013-11-19",16.6823,16.8832,16.3811,16.4213,117900.0],["2013-11-20",16.4413,16.5685,16.3142,16.4213,286800.0],["2013-11-21",16.5217,16.6355,16.4346,16.5618,270400.0],["2013-11-22",16.6154,16.6154,16.0464,16.274,363400.0],["2013-11-25",16.3075,16.3208,16.0865,16.207,499900.0],["2013-11-26",16.2673,16.6957,16.1133,16.6489,396800.0],["2013-11-27",16.6623,16.8899,16.6623,16.7761,235600.0],["2013-11-29",16.8899,17.2648,16.7359,17.1777,92800.0],["2013-12-02",17.1309,17.5727,16.9635,17.171,292700.0],["2013-12-03",17.1108,17.2514,16.8497,16.8698,280000.0],["2013-12-04",16.7493,16.9501,16.5886,16.7158,167600.0],["2013-12-05",16.6489,16.7961,16.5685,16.6623,63600.0],["2013-12-06",16.8363,16.9702,16.7359,16.9568,104300.0],["2013-12-09",16.9635,17.2848,16.7895,17.2781,183400.0],["2013-12-10",17.2848,17.3049,16.8631,16.9367,227500.0],["2013-12-11",17.9677,17.9677,17.1777,17.5392,554400.0],["2013-12-12",17.5124,18.1618,17.3384,17.9877,340600.0],["2013-12-13",18.0346,18.2287,17.8271,18.1082,208300.0],["2013-12-16",18.222,18.2689,17.8873,18.1685,138000.0],["2013-12-17",18.1484,18.4028,17.9342,18.1685,185800.0],["2013-12-18",18.2153,18.9584,18.0815,18.8446,456500.0],["2013-12-19",18.7241,19.4739,18.6371,19.3802,724200.0],["2013-12-20",19.668,20.0831,19.5074,19.9157,884100.0],["2013-12-23",19.9358,20.0764,19.7216,19.8889,209300.0],["2013-12-24",19.8555,20.2303,19.4739,20.2036,102300.0],["2013-12-26",20.2437,20.2437,19.5274,19.6346,159100.0],["2013-12-27",19.7283,19.8086,19.5208,19.7082,130700.0],["2013-12-30",19.6346,19.9693,19.5542,19.8622,73500.0],["2013-12-31",19.909,19.909,19.4672,19.735,119200.0],["2014-01-02",19.6212,20.2103,19.4203,19.7283,227400.0],["2014-01-03",19.7015,19.8689,19.6212,19.735,69200.0],["2014-01-06",19.7618,19.8153,19.6145,19.6881,123600.0],["2014-01-07",19.7015,19.8086,19.7015,19.7818,115400.0],["2014-01-08",19.8287,20.0228,19.7149,20.0027,174700.0],["2014-01-09",20.0027,20.1099,19.7617,20.0697,141200.0],["2014-01-10",20.0831,20.0831,19.8153,19.9961,166100.0],["2014-01-13",20.0161,20.0831,19.8756,19.9492,148500.0],["2014-01-14",20.0228,20.2237,19.8889,20.2036,120800.0],["2014-01-15",20.3308,20.5584,20.3241,20.4513,168900.0],["2014-01-16",20.4847,20.4847,20.217,20.2906,106200.0],["2014-01-17",21.1073,21.1809,20.873,20.9868,839600.0],["2014-01-21",21.0939,21.0939,20.8328,20.9868,438300.0],["2014-01-22",20.9868,21.1676,20.8864,21.0203,483700.0],["2014-01-23",21.0069,21.3282,20.7592,20.9801,4606900.0],["2014-01-24",20.7592,20.8797,19.8956,20.1567,724600.0],["2014-01-27",20.4981,20.7391,19.8755,20.4178,423500.0],["2014-01-28",20.3776,20.7123,20.217,20.6655,239600.0],["2014-01-29",20.4647,20.7257,19.8956,20.1232,260200.0],["2014-01-30",20.3107,20.5718,20.063,20.4178,118100.0],["2014-01-31",20.0898,20.5918,19.9626,20.4111,125200.0],["2014-02-03",20.3977,20.4914,19.34,19.5074,264800.0],["2014-02-04",19.5676,19.822,19.3199,19.5542,115500.0],["2014-02-05",19.4136,19.581,19.0321,19.186,159800.0],["2014-02-06",19.186,19.8287,19.1124,19.7283,226900.0],["2014-02-07",19.7617,20.1701,19.7283,20.063,131600.0],["2014-02-10",20.0094,20.0831,19.7617,20.0228,172700.0],["2014-02-11",20.0228,20.5852,20.0161,20.4981,183800.0],["2014-02-12",20.4914,20.6521,20.2638,20.458,101700.0],["2014-02-13",20.304,21.0671,20.2705,20.9467,146400.0],["2014-02-14",20.8128,20.9065,20.4044,20.6923,167800.0],["2014-02-18",20.6655,20.9266,20.2973,20.5651,204400.0],["2014-02-19",20.5852,20.7793,19.9626,20.0295,258800.0],["2014-02-20",20.0831,20.2437,19.7149,20.063,234000.0],["2014-02-21",20.063,20.2638,19.581,20.0898,261300.0],["2014-02-24",20.0161,20.5249,19.6212,20.0965,319100.0],["2014-02-25",19.996,19.996,19.5007,19.5274,135600.0],["2014-02-26",19.6078,20.3375,19.3534,20.1835,229200.0],["2014-02-27",20.0764,20.478,20.0697,20.2973,260900.0],["2014-02-28",20.3241,20.3375,19.6479,19.8086,151500.0],["2014-03-03",19.5274,19.5743,18.9785,19.4136,263300.0],["2014-03-04",19.0789,19.2128,18.4229,19.1191,1314100.0],["2014-03-05",19.1258,19.2463,18.9116,19.186,324000.0],["2014-03-06",19.2463,19.34,18.9986,19.1994,355600.0],["2014-03-07",19.2463,19.4806,19.1325,19.427,288600.0],["2014-03-10",19.4069,19.4605,19.0856,19.3735,215200.0],["2014-03-11",19.3936,19.3936,18.5902,19.1593,495700.0],["2014-03-12",18.9852,19.4003,18.9785,19.2396,336200.0],["2014-03-13",19.4471,19.4739,18.7978,18.945,381600.0],["2014-03-14",18.9249,19.1526,18.7576,19.1191,197000.0],["2014-03-17",19.2128,19.2463,18.945,19.1459,324000.0],["2014-03-18",19.0388,19.2463,18.945,19.1793,310500.0],["2014-03-19",19.1526,19.253,18.9785,19.0655,248300.0],["2014-03-20",19.0388,19.2195,18.8915,19.0321,239200.0],["2014-03-21",19.1593,19.2463,18.9785,19.0856,884300.0],["2014-03-24",19.0521,19.1124,18.6572,18.8178,202600.0],["2014-03-25",18.9785,19.1258,18.6572,19.0789,276600.0],["2014-03-26",19.1459,19.1793,18.9517,19.0388,331000.0],["2014-03-27",19.0655,19.1325,18.6237,18.7509,195700.0],["2014-03-28",18.7576,19.1593,18.684,18.7576,205600.0],["2014-03-31",18.9183,19.2061,18.7442,19.1726,242900.0],["2014-04-01",19.2731,19.4003,18.9584,19.0789,357500.0],["2014-04-02",19.0588,19.2463,18.9885,19.1191,278200.0],["2014-04-03",19.1593,19.2597,18.8379,19.0655,257500.0],["2014-04-04",19.1793,19.3199,18.4296,18.443,504800.0],["2014-04-07",18.3961,18.5032,18.1417,18.3626,372600.0],["2014-04-08",18.3425,18.6973,18.1886,18.617,125300.0],["2014-04-09",18.6773,18.9718,18.4965,18.7844,258500.0],["2014-04-10",18.7509,18.9049,18.048,18.0882,263000.0],["2014-04-11",17.9208,18.1049,17.7401,17.8739,171600.0],["2014-04-14",18.0815,18.2689,17.961,18.1283,123600.0],["2014-04-15",18.2421,18.2421,17.4723,17.5861,476300.0],["2014-04-16",17.7066,17.9877,17.4723,17.9543,354200.0],["2014-04-17",17.8606,18.0748,17.8606,17.9944,180300.0],["2014-04-21",17.9877,18.222,17.9141,17.9275,161900.0],["2014-04-22",18.0011,18.1283,17.9141,18.0279,448100.0],["2014-04-23",17.3116,18.2087,17.3116,18.0078,481100.0],["2014-04-24",18.2622,18.2957,17.8405,17.8672,251800.0],["2014-04-25",17.8271,17.894,17.3384,17.5928,223200.0],["2014-04-28",17.5995,17.72,16.9367,17.1175,269600.0],["2014-04-29",17.1443,17.2648,16.7493,16.7961,237700.0],["2014-04-30",16.7359,16.9033,16.6623,16.7493,379900.0],["2014-05-01",16.7493,17.2447,16.5618,16.8899,493200.0],["2014-05-02",16.9635,17.3518,16.8832,17.2982,371700.0],["2014-05-05",17.1175,17.5325,17.0974,17.3451,275600.0],["2014-05-06",17.2514,17.3953,16.7359,16.7359,304000.0],["2014-05-07",16.7359,16.8296,16.4012,16.7828,340100.0],["2014-05-08",16.7828,17.0706,16.4547,16.5351,333300.0],["2014-05-09",16.4748,16.5819,15.9393,16.12,3401100.0],["2014-05-12",16.2137,16.9033,16.2137,16.7359,858900.0],["2014-05-13",16.7158,17.0974,16.6823,16.8899,316600.0],["2014-05-14",16.8631,16.93,16.5819,16.5819,219500.0],["2014-05-15",16.4815,16.7359,16.2673,16.515,384100.0],["2014-05-16",16.602,16.6489,16.3275,16.3945,388500.0],["2014-05-19",16.3342,16.8229,16.3342,16.6087,308600.0],["2014-05-20",16.5752,16.7359,16.4949,16.6087,247200.0],["2014-05-21",16.6154,16.9434,16.6154,16.7761,255100.0],["2014-05-22",16.7694,17.1844,16.7426,17.0171,339300.0],["2014-05-23",17.0639,17.2112,16.9434,17.171,224600.0],["2014-05-27",17.2648,17.7133,17.2648,17.5124,370900.0],["2014-05-28",17.4455,17.5258,17.325,17.3853,166900.0],["2014-05-29",17.3786,17.4723,17.238,17.4187,261900.0],["2014-05-30",17.412,17.6664,17.3451,17.5124,303300.0],["2014-06-02",17.4924,17.6329,17.2982,17.5794,214300.0],["2014-06-03",17.5593,17.6865,17.3986,17.5325,464200.0],["2014-06-04",17.4254,17.6262,17.4254,17.4589,217100.0],["2014-06-05",17.5727,17.7133,17.3518,17.4924,358000.0],["2014-06-06",17.6196,17.8204,17.4883,17.7936,272000.0],["2014-06-09",18.6371,18.945,18.4296,18.8781,954700.0],["2014-06-10",18.9249,19.1258,18.7375,19.1191,300900.0],["2014-06-11",19.0923,19.0923,18.5032,18.5969,369800.0],["2014-06-12",18.5568,18.5869,17.961,18.1283,447000.0],["2014-06-13",18.1618,18.1685,17.6396,17.8405,530800.0],["2014-06-16",17.8739,18.4563,17.8739,18.443,479500.0],["2014-06-17",18.4497,18.9919,18.2622,18.9852,319900.0],["2014-06-18",18.9785,19.0388,18.7777,18.9785,312800.0],["2014-06-19",18.9183,19.2329,18.8915,19.1659,398300.0],["2014-06-20",19.2463,19.4003,19.0521,19.2664,866100.0],["2014-06-23",19.3534,19.3869,19.0454,19.3199,420500.0],["2014-06-24",19.2664,19.8153,19.2329,19.5944,729100.0],["2014-06-25",19.4806,19.7551,19.3735,19.6145,538900.0],["2014-06-26",19.5408,19.6479,19.2731,19.5408,315300.0],["2014-06-27",19.5475,19.5475,19.2061,19.2864,2684300.0],["2014-06-30",19.2664,19.2664,18.9584,19.1726,356400.0],["2014-07-01",19.253,19.3534,19.1593,19.1659,363200.0],["2014-07-02",19.2061,19.2597,18.684,18.704,359400.0],["2014-07-03",18.7442,19.1057,18.7442,18.8312,226000.0],["2014-07-07",18.8446,18.8446,18.1484,18.2823,325900.0],["2014-07-08",18.2153,18.2153,17.7467,17.9208,457200.0],["2014-07-09",17.9476,18.1216,17.7601,17.8338,230200.0],["2014-07-10",17.4522,17.7267,17.4455,17.5727,227000.0],["2014-07-11",17.5124,17.5392,17.3518,17.4254,202800.0],["2014-07-14",17.5392,17.653,17.4321,17.6129,368100.0],["2014-07-15",17.6062,17.7668,17.5392,17.5861,155000.0],["2014-07-16",17.6731,17.74,17.5057,17.6798,148300.0],["2014-07-17",17.5727,17.5861,17.2648,17.2982,191200.0],["2014-07-18",17.2714,17.6329,17.2714,17.5794,256900.0],["2014-07-21",17.4321,17.6329,17.2179,17.5258,303500.0],["2014-07-22",17.8204,18.1149,17.8204,18.0815,520800.0],["2014-07-23",18.1953,18.9116,18.0681,18.8982,803100.0],["2014-07-24",19.2931,19.8153,18.9986,19.6145,729100.0],["2014-07-25",19.6078,20.0496,19.6078,20.0362,759200.0],["2014-07-28",20.0429,20.0757,19.8086,19.909,436200.0],["2014-07-29",19.8889,20.0563,19.6412,19.6412,462900.0],["2014-07-30",19.7417,19.909,19.5007,19.5676,267900.0],["2014-07-31",19.3601,19.3601,18.8245,18.8446,356400.0],["2014-08-01",18.8982,19.3199,18.8982,19.2463,288700.0],["2014-08-04",19.3132,19.6145,19.1459,19.5676,276400.0],["2014-08-05",19.5676,19.6613,19.1726,19.3601,261600.0],["2014-08-06",19.3199,19.5355,19.2463,19.3132,249300.0],["2014-08-07",19.3936,19.3936,18.7777,18.8848,198800.0],["2014-08-08",18.8781,19.0655,18.8245,18.9116,325000.0],["2014-08-11",19.0254,19.166,18.9383,19.012,367200.0],["2014-08-12",18.9852,19.1392,18.8982,18.9785,350200.0],["2014-08-13",19.0321,19.5274,19.012,19.3601,249900.0],["2014-08-14",19.3869,19.5743,19.2731,19.5676,127700.0],["2014-08-15",19.7216,19.7283,19.3333,19.5074,143200.0],["2014-08-18",19.6546,20.0295,19.6345,19.9559,289500.0],["2014-08-19",20.0295,20.545,19.9961,20.4245,426100.0],["2014-08-20",20.4044,20.545,20.1701,20.4647,233500.0],["2014-08-21",20.4245,20.5651,20.1634,20.4111,97900.0],["2014-08-22",20.3709,20.5249,20.2304,20.2772,92900.0],["2014-08-25",20.3642,20.458,20.15,20.2839,93300.0],["2014-08-26",20.3442,20.5831,20.1701,20.391,208600.0],["2014-08-27",20.4847,20.4847,20.3174,20.3442,102400.0],["2014-08-28",20.3442,20.3442,20.0094,20.0697,101400.0],["2014-08-29",20.0898,20.2237,20.0094,20.1232,115200.0],["2014-09-02",20.1232,20.8195,20.1232,20.6186,475500.0],["2014-09-03",20.7257,20.7438,20.1232,20.1366,436300.0],["2014-09-04",20.4245,20.6521,20.2973,20.3642,221300.0],["2014-09-05",20.2906,20.4646,20.1567,20.4178,333800.0],["2014-09-08",20.4312,21.0337,20.4312,20.8931,365800.0],["2014-09-09",20.8395,21.0002,20.5651,20.7391,186000.0],["2014-09-10",20.6789,21.1073,20.5584,21.0404,301200.0],["2014-09-11",20.8931,21.0872,20.7458,20.9065,374700.0],["2014-09-12",20.9333,20.9333,20.5584,20.7659,181100.0],["2014-09-15",20.8128,20.8998,20.5852,20.8128,272200.0],["2014-09-16",20.7592,21.114,20.5852,21.0605,187900.0],["2014-09-17",21.0604,21.1977,20.9132,20.9333,192700.0],["2014-09-18",21.0404,21.114,20.7425,20.7525,208100.0],["2014-09-19",20.7994,21.0303,20.3107,20.6856,1200900.0],["2014-09-22",20.632,20.7893,20.5316,20.6923,230700.0],["2014-09-23",20.6722,20.6923,20.2772,20.2772,237500.0],["2014-09-24",20.2705,20.3575,20.0898,20.237,343200.0],["2014-09-25",20.2705,20.458,20.1768,20.2705,298900.0],["2014-09-26",20.3174,21.0069,20.1634,20.8864,365900.0],["2014-09-29",20.7056,20.7592,20.4847,20.7257,244300.0],["2014-09-30",20.7123,20.7793,20.1768,20.1768,249100.0],["2014-10-01",20.1232,20.2504,19.6747,19.7082,306700.0],["2014-10-02",19.6814,20.3241,19.6011,20.1902,230800.0],["2014-10-03",20.4178,20.6789,20.3174,20.3642,208400.0],["2014-10-06",20.4379,20.5651,20.0362,20.0563,167800.0],["2014-10-07",19.8956,20.0563,19.6145,19.6479,421000.0],["2014-10-08",19.5944,20.304,19.4605,20.2973,177300.0],["2014-10-09",20.2973,20.2973,19.3641,19.4873,226400.0],["2014-10-10",19.3936,19.7885,19.186,19.3266,310200.0],["2014-10-13",19.3467,19.6279,19.1191,19.1927,269400.0],["2014-10-14",19.3065,19.5676,19.0722,19.2061,398100.0],["2014-10-15",19.0455,19.2463,18.5166,18.8781,578100.0],["2014-10-16",18.5501,19.2262,18.5501,19.0455,831500.0],["2014-10-17",19.1392,19.8421,19.0455,19.8019,863500.0],["2014-10-20",19.8421,20.94,19.6814,20.9065,476700.0],["2014-10-21",21.0872,21.3885,20.8061,21.3617,413900.0],["2014-10-22",21.3684,22.0914,21.0538,21.3483,708900.0],["2014-10-23",22.0914,22.2855,21.4086,21.683,587800.0],["2014-10-24",21.8772,22.7274,21.8772,22.4261,1410400.0],["2014-10-27",22.5533,22.8746,22.1449,22.8411,1032600.0],["2014-10-28",23.1558,23.2763,22.8545,23.2763,628800.0],["2014-10-29",23.4637,23.6713,23.0085,23.196,717400.0],["2014-10-30",23.196,23.7114,21.2914,23.5909,542000.0],["2014-10-31",23.8788,24.508,23.5976,24.1399,613800.0],["2014-11-03",24.1666,24.5884,24.1399,24.5415,734900.0],["2014-11-04",24.5013,25.0971,24.3742,24.662,660000.0],["2014-11-05",24.7959,24.8361,24.4009,24.488,325800.0],["2014-11-06",24.3407,25.1976,24.3139,25.1708,375400.0],["2014-11-07",25.2377,25.3281,24.7564,25.057,445800.0],["2014-11-10",25.0905,25.2578,24.2269,24.5683,493000.0],["2014-11-11",24.6218,25.4319,24.5549,25.1775,371900.0],["2014-11-12",25.1775,25.2712,24.6687,24.903,359400.0],["2014-11-13",24.9967,25.1909,24.729,24.8963,259300.0],["2014-11-14",24.8696,25.1039,24.7357,24.7892,456300.0],["2014-11-17",24.2403,24.2537,23.6779,24.0997,540300.0],["2014-11-18",24.1465,24.4277,24.1399,24.3005,421000.0],["2014-11-19",24.2938,24.3273,23.7315,24.0328,278100.0],["2014-11-20",23.9591,24.1332,23.7449,24.0328,416000.0],["2014-11-21",24.3608,24.5616,24.0327,24.0796,274700.0],["2014-11-24",24.0662,24.7691,24.0194,24.5616,328300.0],["2014-11-25",24.2738,24.5081,23.9591,24.0461,221700.0],["2014-11-26",23.939,24.2871,23.5976,24.2202,297200.0],["2014-11-28",24.2871,24.488,23.8587,23.8922,98900.0],["2014-12-01",23.7516,24.0662,23.6679,23.7851,233200.0],["2014-12-02",23.8788,24.6018,23.8788,24.421,207000.0],["2014-12-03",24.421,25.1306,24.2938,25.0034,236100.0],["2014-12-04",24.9967,25.1976,24.575,24.6754,301800.0],["2014-12-05",24.6687,25.1641,24.6687,24.7758,217400.0],["2014-12-08",24.816,25.1407,24.2135,24.3273,274300.0],["2014-12-09",23.7181,24.3059,23.457,24.2871,587100.0],["2014-12-10",24.2001,24.2336,23.2696,23.3164,300900.0],["2014-12-11",23.5106,23.8386,23.4035,23.4838,214700.0],["2014-12-12",23.2361,23.5842,22.9617,23.1893,241800.0],["2014-12-15",23.2495,23.6244,23.0219,23.0286,286000.0],["2014-12-16",22.9616,23.1156,22.5064,22.7541,406900.0],["2014-12-17",22.9148,23.4436,22.6738,23.3901,318800.0],["2014-12-18",23.7114,24.1733,23.4838,24.1131,229800.0],["2014-12-19",24.1064,24.2871,23.4905,24.18,941500.0],["2014-12-22",24.1733,24.3474,23.7114,23.9591,173100.0],["2014-12-23",24.0729,24.2871,23.8386,24.1198,211900.0],["2014-12-24",24.1131,24.7156,24.1131,24.2938,99900.0],["2014-12-26",24.334,24.5616,24.0729,24.334,159700.0],["2014-12-29",24.3273,25.1373,24.3273,25.1239,204900.0],["2014-12-30",25.0503,25.2176,24.7691,24.9365,170400.0],["2014-12-31",25.0436,25.1105,24.7357,24.8695,280700.0],["2015-01-02",24.99,25.6662,24.7691,25.6528,328500.0],["2015-01-05",25.5925,25.6863,24.9432,25.0503,460200.0],["2015-01-06",25.2846,25.5256,23.9658,24.2871,549000.0],["2015-01-07",24.5616,24.8561,24.2068,24.8495,180100.0],["2015-01-08",25.1507,26.4628,25.0101,25.8603,560600.0],["2015-01-09",25.9072,26.108,25.0838,25.8804,496000.0],["2015-01-12",25.9406,26.3423,25.5055,26.2017,407700.0],["2015-01-13",26.4829,27.078,25.5725,25.8402,446200.0],["2015-01-14",25.6662,27.4201,25.5591,26.8912,837900.0],["2015-01-15",27.0854,27.4134,26.4983,26.5097,518000.0],["2015-01-16",26.3423,26.6302,25.9339,26.1415,306700.0],["2015-01-20",26.2954,27.0184,26.2954,26.8377,424500.0],["2015-01-21",26.7373,26.7774,26.0109,26.1683,423800.0],["2015-01-22",26.3557,27.246,26.1682,27.0921,347700.0],["2015-01-23",27.1122,27.4067,26.4226,26.4628,449300.0],["2015-01-26",26.4293,26.6302,25.6461,26.5431,438100.0],["2015-01-27",26.2352,26.6904,25.7532,26.4159,224300.0],["2015-01-28",26.5431,26.7038,26.1281,26.4092,279200.0],["2015-01-29",26.5097,27.6209,26.4628,27.5071,303200.0],["2015-01-30",27.2996,27.6069,26.8444,27.072,319800.0],["2015-02-02",27.2527,27.2795,26.3155,26.8444,436900.0],["2015-02-03",27.0854,27.6075,26.8778,27.554,678500.0],["2015-02-04",27.5138,27.7943,26.8912,27.4067,515000.0],["2015-02-05",27.5941,27.795,27.2327,27.2527,419100.0],["2015-02-06",27.4,27.8017,27.1021,27.6343,692700.0],["2015-02-09",27.5607,28.1899,27.4536,27.8084,368500.0],["2015-02-10",27.9489,28.1766,27.5874,28.0627,269900.0],["2015-02-11",27.9824,28.3037,27.7682,28.0494,211800.0],["2015-02-12",28.1632,28.5816,28.0627,28.5314,344600.0],["2015-02-13",28.4443,29.1472,28.2502,28.7054,325700.0],["2015-02-17",28.7054,29.3849,28.5782,28.759,251800.0],["2015-02-18",28.5983,28.8132,28.3519,28.5983,460600.0],["2015-02-19",26.0544,26.3088,23.6311,25.9272,2487800.0],["2015-02-20",25.8201,25.8804,24.1666,24.7959,1192900.0],["2015-02-23",24.4478,24.6152,23.1625,23.6177,1704000.0],["2015-02-24",23.6646,24.0796,23.216,23.9658,896900.0],["2015-02-25",23.9323,24.267,23.8118,24.2135,528600.0],["2015-02-26",24.2537,24.488,23.9323,24.006,414400.0],["2015-02-27",24.0461,24.3072,23.7382,23.8386,367600.0],["2015-03-02",23.8989,24.5549,23.7851,24.4344,531600.0],["2015-03-03",24.7691,25.2645,24.1733,24.6352,711400.0],["2015-03-04",24.4277,24.8562,24.0917,24.7089,644000.0],["2015-03-05",24.729,25.0168,24.6352,24.7691,420600.0],["2015-03-06",24.5951,24.903,24.2068,24.6553,374800.0],["2015-03-09",24.7691,25.1172,24.3474,24.7557,542100.0],["2015-03-10",24.5683,24.8361,24.4009,24.729,356800.0],["2015-03-11",24.8628,25.7733,24.7357,25.7599,484300.0],["2015-03-12",25.8068,26.0344,25.2578,25.9139,613000.0],["2015-03-13",25.9406,26.0544,25.4988,25.8469,341300.0],["2015-03-16",25.9607,25.9641,24.5817,24.816,680700.0],["2015-03-17",24.6888,25.0905,24.5348,25.0838,403100.0],["2015-03-18",25.0704,25.2243,24.4545,24.903,310700.0],["2015-03-19",24.816,25.3047,24.5917,25.1775,260500.0],["2015-03-20",25.3382,25.3382,24.5616,25.0168,475500.0],["2015-03-23",24.9298,25.1708,24.5415,24.816,487300.0],["2015-03-24",24.8361,25.3448,24.6419,25.3382,490800.0],["2015-03-25",25.4051,25.4051,24.4545,24.4813,337300.0],["2015-03-26",24.334,24.8093,24.2537,24.6486,165000.0],["2015-03-27",24.6821,24.9967,24.5348,24.97,137800.0],["2015-03-30",25.1507,25.3248,24.9432,25.1306,171800.0],["2015-03-31",25.0101,25.2645,24.7758,25.0771,270300.0],["2015-04-01",24.9566,25.1038,24.4344,25.0034,226800.0],["2015-04-02",24.9967,25.231,24.4813,24.7691,196500.0],["2015-04-06",24.662,24.9833,24.6553,24.9298,235300.0],["2015-04-07",25.0101,25.2779,24.6352,24.749,474800.0],["2015-04-08",24.7156,25.0101,24.7156,24.8428,475200.0],["2015-04-09",24.9432,25.0302,24.6888,24.9097,372700.0],["2015-04-10",24.9097,25.1775,24.7223,24.816,173200.0],["2015-04-13",24.7357,24.8562,24.4257,24.5147,293100.0],["2015-04-14",24.5147,24.8428,24.3474,24.6419,195800.0],["2015-04-15",24.7691,25.1708,24.5214,25.1239,293800.0],["2015-04-16",25.0971,25.4319,25.0737,25.4051,436700.0],["2015-04-17",25.3181,25.8335,25.2511,25.7934,891200.0],["2015-04-20",26.0277,26.0879,25.7398,26.0009,491200.0],["2015-04-21",26.0411,26.0411,25.5658,25.8068,778500.0],["2015-04-22",25.7666,26.1281,25.5791,25.7197,655500.0],["2015-04-23",25.7599,25.7599,24.1198,25.2377,853600.0],["2015-04-24",25.2712,25.2712,24.267,25.0436,1016700.0],["2015-04-27",25.0235,25.7197,24.99,25.2645,618300.0],["2015-04-28",25.385,25.385,24.1399,24.4679,567200.0],["2015-04-29",24.247,24.2537,23.621,23.6311,391000.0],["2015-04-30",23.5574,23.8118,23.2093,23.2294,460500.0],["2015-05-01",23.2227,23.7918,23.1558,23.698,362100.0],["2015-05-04",23.6311,24.2068,23.611,24.1131,364300.0],["2015-05-05",24.2403,24.2804,23.2629,23.5173,443000.0],["2015-05-06",23.5441,23.6445,23.37,23.4905,301700.0],["2015-05-07",23.4905,23.5775,23.4035,23.4503,250600.0],["2015-05-08",23.6579,23.9725,23.6378,23.8453,201700.0],["2015-05-11",23.7717,23.9792,23.5909,23.698,182100.0],["2015-05-12",23.5909,23.5909,22.9951,23.1558,307000.0],["2015-05-13",23.2897,23.4771,23.0219,23.1558,254500.0],["2015-05-14",23.2964,23.6713,23.1089,23.5575,181300.0],["2015-05-15",23.5708,23.5708,23.1826,23.3566,231900.0],["2015-05-18",23.3432,24.0662,23.2495,23.8252,290100.0],["2015-05-19",23.8587,24.6218,23.8587,24.4746,674300.0],["2015-05-20",24.6085,24.7156,24.3139,24.5951,270900.0],["2015-05-21",24.5415,24.6821,24.247,24.3474,164900.0],["2015-05-22",24.3206,24.6687,24.1867,24.2135,198300.0],["2015-05-26",24.0595,24.1131,23.6311,23.8654,171600.0],["2015-05-27",23.8721,24.2403,23.7382,24.1666,130900.0],["2015-05-28",23.9993,24.3809,23.9993,24.3072,137300.0],["2015-05-29",24.3206,24.421,23.6244,23.7248,231200.0],["2015-06-01",23.8654,24.1198,23.6579,24.0328,296100.0],["2015-06-02",23.9725,24.3608,23.8118,24.1666,233600.0],["2015-06-03",24.2737,24.5616,24.18,24.247,158300.0],["2015-06-04",24.1466,24.2001,23.9725,24.0997,133500.0],["2015-06-05",24.0662,24.1532,23.5574,24.0328,283400.0],["2015-06-08",23.9792,24.3407,23.9457,24.2068,262900.0],["2015-06-09",24.0595,24.1432,23.2729,23.3231,450300.0],["2015-06-10",23.3767,23.6311,23.3098,23.5508,264200.0],["2015-06-11",23.5374,23.6311,23.4236,23.5775,179400.0],["2015-06-12",23.5374,23.6846,23.3633,23.5575,154400.0],["2015-06-15",23.37,23.5467,23.1692,23.3098,229900.0],["2015-06-16",23.9658,25.231,23.7717,24.9834,1374800.0],["2015-06-17",25.0838,25.2243,25.0168,25.0972,605100.0],["2015-06-18",25.1842,25.4386,25.0382,25.3582,390000.0],["2015-06-19",25.2846,25.7733,25.1775,25.6863,546500.0],["2015-06-22",25.7398,26.2017,25.6394,26.0678,464600.0],["2015-06-23",26.1348,26.2821,25.8402,26.2285,333300.0],["2015-06-24",26.2352,26.2352,25.9406,26.0879,303700.0],["2015-06-25",26.1816,26.3222,25.9473,26.2285,376200.0],["2015-06-26",26.3758,26.6436,25.472,25.6327,1077800.0],["2015-06-29",25.3047,25.539,24.2938,24.3608,522500.0],["2015-06-30",24.6553,24.8361,24.4612,24.5549,406900.0],["2015-07-01",24.8628,25.4185,24.6419,24.9365,404500.0],["2015-07-02",25.0905,25.2913,24.5884,24.7022,601000.0],["2015-07-06",24.4411,24.7223,23.8587,24.0328,508100.0],["2015-07-07",24.1332,24.1332,23.3901,23.8118,569100.0],["2015-07-08",23.5708,23.7315,22.7675,22.9081,617600.0],["2015-07-09",23.2696,23.2696,22.473,22.7675,555400.0],["2015-07-10",22.8077,23.0621,22.5587,22.8947,698400.0],["2015-07-13",23.0955,23.678,23.0487,23.4905,331600.0],["2015-07-14",23.5775,23.6712,23.3432,23.524,136700.0],["2015-07-15",23.5574,23.5574,22.9817,23.0085,166600.0],["2015-07-16",23.0755,23.7784,23.0085,23.6512,320800.0],["2015-07-17",23.5909,23.8989,23.1759,23.8788,537500.0],["2015-07-20",23.7851,23.9056,23.4369,23.8118,410300.0],["2015-07-21",23.8252,23.9189,22.9951,23.1223,476200.0],["2015-07-22",23.1089,23.4838,23.1089,23.4436,562600.0],["2015-07-23",22.7742,23.2294,20.8663,22.3257,2015100.0],["2015-07-24",22.5935,22.6002,21.5424,21.7767,1302600.0],["2015-07-27",21.4554,21.7868,21.3316,21.4956,869500.0],["2015-07-28",21.7901,21.8136,21.3148,21.6094,464200.0],["2015-07-29",21.7433,21.8303,21.4219,21.6763,320700.0],["2015-07-30",21.5157,22.1918,21.5157,22.1115,339100.0],["2015-07-31",22.2119,22.7742,22.0238,22.2119,394500.0],["2015-08-03",22.2052,22.2052,21.4153,21.6897,337500.0],["2015-08-04",21.7299,22.2052,21.6482,21.9106,241900.0],["2015-08-05",22.1115,22.4127,21.4889,21.509,303000.0],["2015-08-06",21.5558,21.5558,20.699,20.8395,460000.0],["2015-08-07",20.8462,21.424,20.8462,21.0538,435600.0],["2015-08-10",21.268,21.5692,21.1408,21.4822,293800.0],["2015-08-11",21.2814,21.4286,21.1809,21.3349,268700.0],["2015-08-12",21.027,21.2211,20.701,20.9868,603300.0],["2015-08-13",21.0136,21.0203,20.3642,20.4245,542500.0],["2015-08-14",20.4914,21.2479,20.478,21.0939,380400.0],["2015-08-17",20.9199,21.3416,20.6052,21.3215,329800.0],["2015-08-18",21.3215,21.8772,21.201,21.6496,432500.0],["2015-08-19",21.422,21.8571,21.2613,21.7834,350300.0],["2015-08-20",21.6897,21.8437,21.3416,21.3751,382700.0],["2015-08-21",21.027,21.4286,20.6655,21.1876,455500.0],["2015-08-24",19.7082,21.3885,18.9116,20.6186,738300.0],["2015-08-25",21.2077,21.2077,20.1835,20.2237,381200.0],["2015-08-26",20.6588,21.027,20.304,20.94,570900.0],["2015-08-27",21.1809,21.6696,20.4044,20.9868,691600.0],["2015-08-28",20.9935,21.6563,20.8061,21.4688,376000.0],["2015-08-31",21.3349,21.8437,21.2814,21.7232,343400.0],["2015-09-01",21.2546,21.4219,20.7659,20.9734,405600.0],["2015-09-02",21.3148,21.3148,20.8864,21.2211,330400.0],["2015-09-03",21.2479,21.6127,21.1475,21.2613,262400.0],["2015-09-04",20.9466,21.3483,20.8476,21.2278,251000.0],["2015-09-08",21.4822,21.9374,21.3215,21.5224,255800.0],["2015-09-09",21.6496,21.75,21.027,21.0672,193800.0],["2015-09-10",20.9533,21.2948,20.699,20.8261,378800.0],["2015-09-11",20.7458,20.9667,20.391,20.8195,383700.0],["2015-09-14",20.7525,20.9199,20.5851,20.6923,308800.0],["2015-09-15",20.6856,20.8529,20.4312,20.7257,399600.0],["2015-09-16",20.6722,20.7927,20.4847,20.7324,177600.0],["2015-09-17",20.632,20.8195,20.2906,20.3709,306500.0],["2015-09-18",20.0764,20.1701,19.3735,19.5007,538000.0],["2015-09-21",19.7149,19.9492,19.1726,19.2463,427000.0],["2015-09-22",18.9986,19.186,18.4162,18.4563,530100.0],["2015-09-23",18.4363,18.5701,18.0078,18.0614,300300.0],["2015-09-24",17.8806,17.9677,17.6865,17.9409,409600.0],["2015-09-25",18.0815,18.1082,17.6463,17.807,337700.0],["2015-09-28",17.7936,17.8003,17.1443,17.1643,296600.0],["2015-09-29",17.1242,17.238,16.7225,16.7961,454200.0],["2015-09-30",16.8832,17.171,16.6823,16.8832,465900.0],["2015-10-01",16.9166,17.0974,16.6355,16.7627,316100.0],["2015-10-02",16.6422,17.1376,16.3342,17.1376,295200.0],["2015-10-05",17.2179,17.3919,17.1041,17.1376,378400.0],["2015-10-06",17.2045,17.8204,16.997,17.6865,360600.0],["2015-10-07",17.807,18.4831,17.7601,18.4697,421800.0],["2015-10-08",18.443,19.1057,18.3359,18.9718,324000.0],["2015-10-09",18.9584,19.4739,18.858,19.2664,496400.0],["2015-10-12",19.2463,19.3333,18.3894,18.7107,238400.0],["2015-10-13",18.6304,19.0722,18.5568,18.617,219900.0],["2015-10-14",18.6304,18.8714,18.5032,18.5434,180600.0],["2015-10-15",18.6438,19.0388,18.4831,18.9517,345500.0],["2015-10-16",18.945,18.9852,18.0212,18.7978,452600.0],["2015-10-19",18.7509,19.0789,18.6036,18.9116,263900.0],["2015-10-20",18.8982,18.8982,17.9074,18.2622,416400.0],["2015-10-21",18.3626,18.684,18.1216,18.3225,349300.0],["2015-10-22",19.8822,21.5224,19.5274,21.442,1056400.0],["2015-10-23",21.7299,22.1918,21.3885,22.0044,595800.0],["2015-10-26",21.9575,22.1583,20.8462,21.0404,434700.0],["2015-10-27",21.0002,21.1274,20.0764,20.0965,461500.0],["2015-10-28",20.2437,20.6655,19.9592,20.3508,678300.0],["2015-10-29",20.2036,20.5985,20.1969,20.2504,315900.0],["2015-10-30",20.2973,20.4178,19.8421,20.0362,335800.0],["2015-11-02",20.0295,20.6186,19.9358,20.4513,533400.0],["2015-11-03",20.3709,20.4647,19.9358,19.9961,306500.0],["2015-11-04",20.0898,20.217,19.8622,20.0764,326800.0],["2015-11-05",20.0764,20.304,19.7751,20.1835,263000.0],["2015-11-06",20.0831,20.7391,19.9827,20.5852,384200.0],["2015-11-09",20.5852,20.6923,19.9425,20.4914,259200.0],["2015-11-10",20.4178,20.7023,20.0295,20.3977,174200.0],["2015-11-11",20.4111,20.5517,20.1032,20.391,142600.0],["2015-11-12",20.2036,20.2973,19.5676,19.6479,181200.0],["2015-11-13",19.5341,20.0429,19.4538,19.7484,184400.0],["2015-11-16",19.7015,20.0148,19.6078,19.9693,188700.0],["2015-11-17",20.0094,20.2873,19.735,19.8488,160200.0],["2015-11-18",19.8622,20.4713,19.7818,20.4513,243100.0],["2015-11-19",20.3709,20.4847,19.5676,20.0764,228100.0],["2015-11-20",20.217,20.5048,19.8421,20.3977,297200.0],["2015-11-23",20.2839,21.0203,20.2839,20.9065,359600.0],["2015-11-24",20.7592,20.873,20.4312,20.6521,229300.0],["2015-11-25",20.632,20.8797,20.2973,20.7726,195000.0],["2015-11-27",20.8195,20.9199,20.7257,20.8529,45800.0],["2015-11-30",20.8663,21.1408,20.7525,20.9533,200700.0],["2015-12-01",20.9868,21.2847,20.94,21.0805,248100.0],["2015-12-02",21.027,21.3215,20.2638,20.3308,195400.0],["2015-12-03",20.0027,20.4312,19.2195,19.2998,415200.0],["2015-12-04",19.3467,19.4203,19.0254,19.34,224400.0],["2015-12-07",19.3333,19.3333,18.0547,18.2421,321800.0],["2015-12-08",18.0748,18.7308,17.9141,18.443,356300.0],["2015-12-09",18.4697,18.8647,18.1752,18.2823,194500.0],["2015-12-10",18.2287,18.4095,18.0547,18.1082,400100.0],["2015-12-11",17.7936,17.9007,17.5058,17.7936,305300.0],["2015-12-14",17.7936,17.9476,16.9702,17.1911,407200.0],["2015-12-15",17.2447,17.5392,16.9769,17.0572,284200.0],["2015-12-16",17.1576,17.3652,16.91,17.2848,337000.0],["2015-12-17",17.2915,17.3719,16.8966,17.1911,348400.0],["2015-12-18",17.0171,17.3518,16.7493,17.1108,1192600.0],["2015-12-21",17.2447,18.1685,16.9635,17.6731,534600.0],["2015-12-22",17.7334,17.74,17.0171,17.6062,415500.0],["2015-12-23",17.6798,17.807,17.4321,17.7334,224900.0],["2015-12-24",17.6463,17.9342,17.5794,17.653,115900.0],["2015-12-28",17.5459,17.8672,17.0706,17.4522,231200.0],["2015-12-29",17.5191,17.6898,17.1643,17.4589,223500.0],["2015-12-30",17.3652,17.5325,17.0706,17.1175,132400.0],["2015-12-31",16.9434,17.3049,16.7694,17.0907,273400.0],["2016-01-04",16.7961,17.0438,16.0798,16.8162,355900.0],["2016-01-05",16.7961,16.7961,15.4841,16.1937,1160900.0],["2016-01-06",15.8991,15.8991,15.3234,15.4037,1223500.0],["2016-01-07",15.1627,15.3301,14.0314,14.4866,963200.0],["2016-01-08",14.5602,14.674,13.8506,13.8975,863900.0],["2016-01-11",13.9444,14.1251,13.3954,13.5895,388500.0],["2016-01-12",13.6632,13.8506,13.2214,13.5494,346500.0],["2016-01-13",13.5494,13.9644,13.2749,13.3017,501200.0],["2016-01-14",13.3887,13.7569,12.9737,13.623,438300.0],["2016-01-15",13.2147,13.3619,12.6189,12.9603,433800.0],["2016-01-19",13.1209,13.2548,12.6992,12.9067,367300.0],["2016-01-20",12.6523,13.1611,12.1971,13.0272,371900.0],["2016-01-21",13.0339,13.3686,12.6122,12.6323,328500.0],["2016-01-22",12.8866,13.2883,12.8465,13.0272,294700.0],["2016-01-25",12.9536,12.9804,12.4415,12.5185,319500.0],["2016-01-26",12.5318,13.1209,12.5318,13.0674,235200.0],["2016-01-27",12.9067,13.5628,12.8257,13.3486,571300.0],["2016-01-28",13.4021,13.5092,12.7795,12.8532,396800.0],["2016-01-29",12.8799,13.8506,12.8197,13.8305,441500.0],["2016-02-01",13.7234,13.7234,13.1812,13.4155,462300.0],["2016-02-02",13.2347,13.2347,12.8264,12.9067,439700.0],["2016-02-03",13.0205,13.3352,12.6791,13.2214,488500.0],["2016-02-04",13.1812,14.0782,13.1712,13.7301,606800.0],["2016-02-05",13.6766,13.8372,13.2682,13.3285,438500.0],["2016-02-08",13.1544,13.1678,12.7193,12.9737,300000.0],["2016-02-09",12.7528,13.1276,12.5988,12.7327,520900.0],["2016-02-10",12.8197,13.0239,12.6189,12.7126,543300.0],["2016-02-11",12.4582,12.6122,12.1636,12.3913,387800.0],["2016-02-12",12.639,13.1343,12.5854,12.9402,361300.0],["2016-02-16",13.1544,13.2013,12.5051,13.0205,450200.0],["2016-02-17",13.0674,13.3486,12.8866,13.1611,748700.0],["2016-02-18",12.3846,12.3846,9.2382,9.2985,3785000.0],["2016-02-19",9.4926,9.8407,9.3119,9.4056,2961000.0],["2016-02-22",9.5796,10.4164,9.5462,10.2892,1637100.0],["2016-02-23",10.3093,10.8382,10.162,10.557,892900.0],["2016-02-24",10.4231,11.193,10.3863,11.0859,654000.0],["2016-02-25",11.1327,11.1997,10.6775,11.0591,423100.0],["2016-02-26",11.1394,11.4072,11.0792,11.3938,427100.0],["2016-02-29",11.3469,11.7084,11.126,11.2064,451400.0],["2016-03-01",11.3135,11.6616,11.2331,11.6281,441800.0],["2016-03-02",11.5946,11.8423,11.1997,11.4875,479100.0],["2016-03-03",11.521,11.7888,11.5143,11.7821,447000.0],["2016-03-04",11.8423,12.0365,11.4808,11.4875,576300.0],["2016-03-07",11.5545,11.7285,11.3202,11.5545,1022700.0],["2016-03-08",11.4474,11.5344,10.8542,10.8716,648800.0],["2016-03-09",10.9921,11.3737,10.8984,11.2666,527300.0],["2016-03-10",11.28,11.434,10.8583,11.039,319300.0],["2016-03-11",11.2264,11.7821,11.1327,11.7352,995200.0],["2016-03-14",11.6482,11.7821,11.4474,11.7352,627900.0],["2016-03-15",11.6147,11.6147,11.2465,11.5478,457900.0],["2016-03-16",11.4674,11.8289,11.28,11.6415,420700.0],["2016-03-17",11.5946,12.2908,11.5277,12.1436,433700.0],["2016-03-18",12.2306,12.7327,12.1235,12.6992,875000.0],["2016-03-21",12.7126,13.1477,12.6523,12.8532,794300.0],["2016-03-22",12.7193,13.2816,12.659,12.9201,568100.0],["2016-03-23",12.8799,13.044,12.6323,12.6323,351600.0],["2016-03-24",12.4984,13.208,12.4515,13.1076,438800.0],["2016-03-28",13.0875,13.1343,12.5452,12.7126,297300.0],["2016-03-29",12.6925,13.4356,12.5486,13.4289,364000.0],["2016-03-30",13.4824,13.9176,13.3686,13.5628,409900.0],["2016-03-31",13.5628,13.9644,13.382,13.8707,548700.0],["2016-04-01",13.6029,14.0849,13.4757,13.9845,447000.0],["2016-04-04",14.1251,14.8079,14.018,14.2121,1040700.0],["2016-04-05",13.931,14.0648,13.5293,13.8372,640400.0],["2016-04-06",13.7636,14.5,13.7368,14.2858,609800.0],["2016-04-07",14.1653,14.3393,13.777,13.9644,537800.0],["2016-04-08",14.1251,14.4397,13.9912,14.1586,325600.0],["2016-04-11",14.2121,14.5,13.8908,14.0113,380500.0],["2016-04-12",14.0648,14.2456,13.7904,14.1987,288500.0],["2016-04-13",14.3728,14.6807,14.2322,14.654,449300.0],["2016-04-14",14.6539,14.6539,13.8038,14.1653,427300.0],["2016-04-15",14.0849,14.4598,13.9008,14.4464,387800.0],["2016-04-18",14.4063,14.8548,14.259,14.5937,922700.0],["2016-04-19",14.6673,14.8816,13.9577,14.346,513400.0],["2016-04-20",14.3125,14.4364,14.0582,14.3393,341500.0],["2016-04-21",14.3259,14.5803,14.0314,14.0782,396300.0],["2016-04-22",14.1318,14.4598,13.7837,14.1184,473000.0],["2016-04-25",14.1117,14.1117,13.5929,13.7301,401700.0],["2016-04-26",13.7034,14.0615,13.5762,13.9711,328800.0],["2016-04-27",13.951,14.3527,13.951,14.2456,250000.0],["2016-04-28",14.1987,14.2925,13.6498,13.71,247100.0],["2016-04-29",13.6766,14.0648,13.4691,13.9711,626400.0],["2016-05-02",13.9979,15.1159,13.9377,15.0422,915500.0],["2016-05-03",15.0154,15.31,14.0247,14.5268,568100.0],["2016-05-04",14.587,15.0355,14.2991,14.3929,426600.0],["2016-05-05",14.5,14.7878,14.1117,14.6004,509900.0],["2016-05-06",14.4866,15.1025,14.2724,15.0288,546400.0],["2016-05-09",15.0489,15.2096,14.8012,14.8749,346200.0],["2016-05-10",14.9954,15.2297,14.8414,15.1426,320500.0],["2016-05-11",15.1226,15.2899,14.9083,15.0355,278500.0],["2016-05-12",15.0958,15.2698,14.4063,14.7276,421400.0],["2016-05-13",14.6272,15.397,14.5736,14.7276,808600.0],["2016-05-16",14.7811,15.0288,14.741,14.8883,263300.0],["2016-05-17",14.8079,15.4506,14.3326,14.5602,403000.0],["2016-05-18",14.4933,14.8615,14.3259,14.4063,219400.0],["2016-05-19",14.3259,14.6941,14.1787,14.4933,261200.0],["2016-05-20",14.5201,14.6941,14.4297,14.674,356900.0],["2016-05-23",14.6272,15.0088,14.5602,14.7209,222900.0],["2016-05-24",14.8548,15.2163,14.7309,15.1627,209100.0],["2016-05-25",15.2631,15.7987,15.1728,15.4774,303000.0],["2016-05-26",15.5242,15.6045,14.9619,15.3301,341500.0],["2016-05-27",15.2832,15.7384,15.2464,15.397,373800.0],["2016-05-31",15.4707,15.5677,15.2096,15.3702,408800.0],["2016-06-01",15.3435,15.3769,15.0288,15.2364,348500.0],["2016-06-02",15.2163,15.4037,14.7209,15.223,447700.0],["2016-06-03",15.2029,15.2297,14.8414,14.9016,222100.0],["2016-06-06",14.915,15.2364,14.828,15.2297,306700.0],["2016-06-07",15.2564,15.5028,15.1426,15.3234,213800.0],["2016-06-08",15.3569,15.4305,15.1426,15.3836,196200.0],["2016-06-09",15.3502,15.3702,14.915,15.3435,314400.0],["2016-06-10",15.0824,15.2765,14.9418,15.0958,316800.0],["2016-06-13",15.0021,15.0121,14.5268,14.5669,567200.0],["2016-06-14",14.4665,14.7008,14.4263,14.674,272400.0],["2016-06-15",14.7811,14.9217,14.5502,14.5736,261500.0],["2016-06-16",14.4063,14.4799,14.0849,14.4531,232700.0],["2016-06-17",14.4933,15.1995,14.2556,14.9619,669400.0],["2016-06-20",15.1828,15.6313,15.1828,15.1895,262200.0],["2016-06-21",15.1761,15.2631,14.9217,15.0623,159700.0],["2016-06-22",15.0824,15.2297,14.828,14.8615,325700.0],["2016-06-23",15.0891,15.397,15.0221,15.3234,516100.0],["2016-06-24",14.433,14.7276,14.0916,14.3862,685000.0],["2016-06-27",14.1653,14.1653,13.4356,13.7033,375400.0],["2016-06-28",13.9109,14.1117,13.7971,14.0381,326100.0],["2016-06-29",14.2188,14.5067,14.172,14.192,316300.0],["2016-06-30",14.1519,15.3636,14.1519,15.3636,472200.0],["2016-07-01",14.7678,15.2765,14.6004,15.1359,715500.0],["2016-07-05",15.0021,15.0757,14.2791,14.346,563400.0],["2016-07-06",14.1987,14.7678,14.1318,14.7142,578000.0],["2016-07-07",14.8414,15.3836,14.8414,15.0154,370200.0],["2016-07-08",15.2431,16.0129,15.2029,15.9861,516600.0],["2016-07-11",16.1066,16.6087,16.0598,16.4614,431100.0],["2016-07-12",16.7961,17.1376,16.7694,17.1041,760700.0],["2016-07-13",17.2581,17.5526,17.0371,17.4991,945500.0],["2016-07-14",17.4991,17.7735,17.3986,17.5794,468800.0],["2016-07-15",17.8003,17.9811,17.4053,17.961,707200.0],["2016-07-18",17.9141,18.2689,17.7869,18.1484,447600.0],["2016-07-19",18.1484,18.2154,17.7869,17.8271,280600.0],["2016-07-20",17.8538,17.961,17.6999,17.807,376100.0],["2016-07-21",17.8539,17.9877,17.6329,17.7936,265900.0],["2016-07-22",17.7467,18.0078,17.6932,17.8539,180400.0],["2016-07-25",17.7735,18.0681,17.7735,18.0078,291600.0],["2016-07-26",17.981,18.2154,17.981,18.1819,145800.0],["2016-07-27",18.2153,18.6505,18.2153,18.5635,595500.0],["2016-07-28",19.5676,20.0496,17.9777,18.0547,1105500.0],["2016-07-29",18.0681,18.4564,17.9677,18.1886,677400.0],["2016-08-01",18.289,18.7844,18.2555,18.771,454000.0],["2016-08-02",18.771,18.9919,18.4898,18.5568,359000.0],["2016-08-03",18.4697,18.8714,18.4162,18.7844,433400.0],["2016-08-04",18.8379,18.9731,18.5835,18.6103,283800.0],["2016-08-05",18.7509,19.1258,18.6706,18.6706,366800.0],["2016-08-08",18.4898,18.7101,17.1777,17.6195,839200.0],["2016-08-09",17.6597,17.9007,17.4991,17.5124,390100.0],["2016-08-10",17.5593,17.5928,17.3719,17.479,280300.0],["2016-08-11",17.6196,17.8338,17.4455,17.4857,272400.0],["2016-08-12",17.4053,17.4455,16.7004,17.0171,466100.0],["2016-08-15",17.0104,17.2714,16.8705,17.0505,231700.0],["2016-08-16",17.0438,17.3852,16.9233,16.9434,260800.0],["2016-08-17",16.8966,16.8966,16.5418,16.6489,284000.0],["2016-08-18",16.6957,16.8832,16.3677,16.5485,400700.0],["2016-08-19",16.3878,16.4213,15.9259,15.966,654100.0],["2016-08-22",15.9861,16.7359,15.5711,16.669,1091200.0],["2016-08-23",16.7961,17.238,16.7158,17.0238,281400.0],["2016-08-24",17.0171,17.1208,16.5618,16.6221,265300.0],["2016-08-25",16.5016,16.669,16.3342,16.6087,388900.0],["2016-08-26",16.669,17.0438,16.4949,16.8095,478800.0],["2016-08-29",16.9233,17.6129,16.7761,17.5124,562300.0],["2016-08-30",17.5392,18.222,17.5392,17.9074,552400.0],["2016-08-31",17.8271,17.8739,17.4053,17.566,366500.0],["2016-09-01",17.6196,17.6999,17.2648,17.4455,265200.0],["2016-09-02",17.5459,17.9141,17.4857,17.6798,228800.0],["2016-09-06",17.6932,17.9007,17.5258,17.566,349800.0],["2016-09-07",17.479,17.9409,17.3518,17.9275,269100.0],["2016-09-08",17.9141,18.1685,17.8204,17.8806,298200.0],["2016-09-09",17.5995,17.5995,16.6087,16.6154,362800.0],["2016-09-12",16.4882,16.9033,16.2137,16.8497,440400.0],["2016-09-13",16.6288,16.8899,16.3142,16.3878,226700.0],["2016-09-14",16.4413,16.5618,16.0932,16.3744,181100.0],["2016-09-15",16.3208,16.6087,16.2405,16.5351,203900.0],["2016-09-16",16.4213,16.5284,16.2137,16.3008,317700.0],["2016-09-19",16.3543,16.6087,16.033,16.2472,387400.0],["2016-09-20",16.2941,16.3476,15.9593,16.0263,188300.0],["2016-09-21",16.1066,16.4882,16.1066,16.4882,212900.0],["2016-09-22",17.4053,17.9877,17.1175,17.8472,587500.0],["2016-09-23",17.7802,17.961,17.5727,17.7267,366200.0],["2016-09-26",17.566,17.7534,17.406,17.4455,456000.0],["2016-09-27",17.4723,17.4723,16.9434,17.1576,297900.0],["2016-09-28",17.1576,17.4924,17.1576,17.3719,209500.0],["2016-09-29",17.3919,17.4321,16.8631,16.8631,264800.0],["2016-09-30",17.0171,17.1242,16.8162,17.0037,351300.0],["2016-10-03",16.843,17.0505,16.7359,16.997,350000.0],["2016-10-04",16.9836,17.1041,16.3008,16.3342,420200.0],["2016-10-05",16.4815,16.8229,16.3945,16.7158,272300.0],["2016-10-06",16.7024,17.1777,16.5284,17.1309,263200.0],["2016-10-07",17.1175,17.1978,16.3275,16.448,297700.0],["2016-10-10",16.6422,16.8765,16.5351,16.5418,189900.0],["2016-10-11",16.4681,16.5083,16.1334,16.2405,146900.0],["2016-10-12",16.207,16.5953,16.1669,16.3142,151400.0],["2016-10-13",16.0129,16.207,15.8161,16.0865,149600.0],["2016-10-14",16.1669,16.5284,16.1669,16.428,199000.0],["2016-10-17",16.428,16.5485,16.033,16.0464,246800.0],["2016-10-18",16.428,16.7493,15.7552,15.9527,501400.0],["2016-10-19",15.9794,16.1803,15.8322,15.8723,352300.0],["2016-10-20",15.725,16.1535,15.5845,15.8991,271300.0],["2016-10-21",15.6648,16.0263,15.4974,15.7184,575100.0],["2016-10-24",14.1385,14.1385,13.0741,13.6029,2418200.0],["2016-10-25",13.4021,13.8372,13.2816,13.4891,1357600.0],["2016-10-26",13.0071,13.1879,12.6925,13.1076,989000.0],["2016-10-27",13.0674,13.2749,12.9536,13.1812,751900.0],["2016-10-28",13.1142,13.2281,12.5385,12.5921,769000.0],["2016-10-31",12.5185,13.0205,12.5185,12.8866,674500.0],["2016-11-01",12.8197,12.9201,12.4515,12.485,594600.0],["2016-11-02",12.485,12.6523,12.0498,12.1168,427900.0],["2016-11-03",12.0833,12.3176,11.916,11.9829,396400.0],["2016-11-04",12.0498,13.1209,12.0164,12.3846,509100.0],["2016-11-07",12.7528,12.7528,12.167,12.2172,318300.0],["2016-11-08",12.2172,12.7528,12.0833,12.5185,242500.0],["2016-11-09",12.3511,13.4891,12.3511,13.3887,413000.0],["2016-11-10",13.623,14.5937,13.054,13.1879,574200.0],["2016-11-11",13.2214,13.5895,12.6858,13.3887,752800.0],["2016-11-14",13.5561,14.1586,13.4891,14.1586,403700.0],["2016-11-15",14.1251,14.3259,13.6565,14.0582,619800.0],["2016-11-16",13.9243,14.259,13.6565,13.7234,283800.0],["2016-11-17",13.7234,14.1251,13.7234,13.9912,471100.0],["2016-11-18",14.0247,14.0749,13.8908,14.0582,342000.0],["2016-11-21",14.1251,14.4933,14.0648,14.3929,313600.0],["2016-11-22",14.4263,15.2297,14.3929,14.7945,624700.0],["2016-11-23",14.6606,14.9619,14.4263,14.7276,264600.0],["2016-11-25",14.7611,15.0288,14.5602,15.0288,197800.0],["2016-11-28",15.0288,15.1293,14.7945,14.9619,290000.0],["2016-11-29",14.9619,15.2631,14.7611,15.1962,352300.0],["2016-11-30",15.2631,15.3301,15.0958,15.2631,285600.0],["2016-12-01",15.2297,15.5309,14.7276,14.8615,262700.0],["2016-12-02",14.8949,15.0623,14.745,14.9284,177700.0],["2016-12-05",15.0958,15.4305,15.0958,15.3301,201700.0],["2016-12-06",15.3301,15.9326,15.1962,15.8656,171400.0],["2016-12-07",15.7987,16.2171,15.4974,16.1334,257900.0],["2016-12-08",16.0999,16.0999,15.6648,15.966,305400.0],["2016-12-09",16.033,16.3175,15.966,16.2338,250600.0],["2016-12-12",16.2003,16.5685,16.0999,16.5351,226700.0],["2016-12-13",16.669,16.669,16.033,16.1669,267400.0],["2016-12-14",16.033,16.2338,15.6983,15.7317,319800.0],["2016-12-15",15.7317,15.9326,15.5644,15.7652,330500.0],["2016-12-16",15.8656,16.3008,15.7987,16.0999,779400.0],["2016-12-19",16.0999,16.2338,15.6313,15.7987,223800.0],["2016-12-20",15.8322,16.1669,15.7652,15.9995,272700.0],["2016-12-21",15.9995,16.0665,15.6313,15.8991,189900.0],["2016-12-22",15.9326,15.9326,15.3301,15.3636,168100.0],["2016-12-23",15.397,15.5979,15.2631,15.2966,124400.0],["2016-12-27",15.3301,15.966,15.3301,15.5979,151000.0],["2016-12-28",15.6983,15.7485,14.9619,15.1627,257800.0],["2016-12-29",15.1627,15.3636,15.0288,15.1627,179000.0],["2016-12-30",15.2297,15.2297,14.8949,15.0623,185300.0],["2017-01-03",15.2631,15.8322,15.2297,15.7987,186200.0],["2017-01-04",15.8656,16.3342,15.7317,16.1334,384700.0],["2017-01-05",16.0665,16.1334,15.7317,15.8322,295300.0],["2017-01-06",15.8322,15.8322,15.2966,15.397,319600.0],["2017-01-09",15.397,15.6983,15.1627,15.4305,377900.0],["2017-01-10",15.4305,15.7652,15.3301,15.7652,125000.0],["2017-01-11",15.7652,16.3008,15.6648,16.3008,211100.0],["2017-01-12",16.2003,16.2003,15.3636,15.8322,223600.0],["2017-01-13",15.8991,16.5351,15.8991,16.5351,203700.0],["2017-01-17",16.4347,16.5016,15.7652,15.7987,185300.0],["2017-01-18",15.8322,15.8322,15.4305,15.6648,161900.0],["2017-01-19",15.6648,15.8656,15.146,15.3301,188300.0],["2017-01-20",15.397,15.4974,15.1687,15.397,208600.0],["2017-01-23",15.3301,15.8489,15.3301,15.7317,155800.0],["2017-01-24",15.8656,16.5853,15.8656,16.5351,277800.0],["2017-01-25",16.7024,17.171,16.7024,17.0371,223500.0],["2017-01-26",16.9702,17.1041,16.5685,16.7694,170700.0],["2017-01-27",16.8363,16.9367,16.4347,16.8028,138900.0],["2017-01-30",16.6355,16.6355,16.1167,16.4012,177300.0],["2017-01-31",16.3342,16.669,16.2338,16.602,165300.0],["2017-02-01",16.6355,16.8028,16.4012,16.7694,273000.0],["2017-02-02",16.8028,16.9367,16.4012,16.8028,242400.0],["2017-02-03",16.9702,17.238,16.8196,17.238,159000.0],["2017-02-06",17.2045,17.2045,16.7694,16.8698,163800.0],["2017-02-07",16.9367,17.0874,16.669,16.9033,181200.0],["2017-02-08",16.8028,17.5057,16.7024,17.4388,400500.0],["2017-02-09",17.5057,17.6396,17.3049,17.4053,325800.0],["2017-02-10",17.5058,17.6062,17.3049,17.5727,329300.0],["2017-02-13",17.807,18.1752,17.3719,17.4053,327200.0],["2017-02-14",17.238,17.7066,16.9702,17.6731,332800.0],["2017-02-15",17.5392,18.5099,17.5057,18.5099,423800.0],["2017-02-16",18.443,18.5434,18.0748,18.2087,277700.0],["2017-02-17",18.1417,18.2421,17.807,18.1417,247000.0],["2017-02-21",18.376,19.1459,18.2421,19.012,295800.0],["2017-02-22",19.012,19.1124,18.2756,18.4095,295200.0],["2017-02-23",18.4764,18.5768,17.8739,18.1082,420800.0],["2017-02-24",17.7066,17.9074,17.0037,17.3719,523100.0],["2017-02-27",17.3719,17.8405,17.1041,17.7066,601900.0],["2017-02-28",17.7066,18.4764,17.6731,18.1417,468500.0],["2017-03-01",18.7107,19.1793,18.6773,19.0789,483700.0],["2017-03-02",19.0455,19.1793,18.8781,19.0789,319300.0],["2017-03-03",19.0454,19.2128,19.012,19.1124,209200.0],["2017-03-06",18.8446,18.945,18.5467,18.8446,278800.0],["2017-03-07",18.5434,18.6438,17.8405,18.3091,464900.0],["2017-03-08",18.3091,18.8279,18.1417,18.5768,403000.0],["2017-03-09",18.443,18.6103,18.2421,18.3425,234800.0],["2017-03-10",18.5434,18.6773,18.2756,18.443,220200.0],["2017-03-13",18.4764,18.6773,18.2756,18.5099,185800.0],["2017-03-14",18.2756,18.6438,18.125,18.5434,175200.0],["2017-03-15",18.7107,19.012,18.4764,18.8112,209900.0],["2017-03-16",18.9116,19.2128,18.8446,18.9785,279000.0],["2017-03-17",19.1459,19.1459,18.7442,18.945,602000.0],["2017-03-20",18.9116,18.9116,18.6271,18.7442,156200.0],["2017-03-21",18.8112,18.8446,17.9744,17.9744,226800.0],["2017-03-22",18.0078,18.0748,17.6062,17.7735,242000.0],["2017-03-23",17.9744,18.4095,17.7735,18.0748,266400.0],["2017-03-24",18.1752,18.2421,17.7066,17.807,158400.0],["2017-03-27",17.5727,17.9074,17.3384,17.6062,308400.0],["2017-03-28",17.4723,17.6396,17.3384,17.4723,364400.0],["2017-03-29",17.4388,18.3091,17.4388,18.2421,255800.0],["2017-03-30",18.2756,18.2923,17.6731,17.7735,270100.0],["2017-03-31",17.807,18.2087,17.6731,17.8739,345700.0],["2017-04-03",17.8739,18.1082,17.6062,17.8405,197100.0],["2017-04-04",18.7107,19.3132,18.4764,19.3132,547700.0],["2017-04-05",19.4136,19.8153,19.1626,19.3132,370300.0],["2017-04-06",19.3802,19.7484,19.012,19.581,410000.0],["2017-04-07",19.4806,19.8153,19.2128,19.6145,355700.0],["2017-04-10",19.6814,20.3174,19.581,20.0496,362700.0],["2017-04-11",20.0161,20.4011,19.8153,20.0161,244500.0],["2017-04-12",20.1165,20.217,19.5475,19.6479,278800.0],["2017-04-13",19.5475,19.7149,19.263,19.2798,214900.0],["2017-04-17",19.3802,19.4806,19.1793,19.4471,160700.0],["2017-04-18",19.2798,19.3802,19.012,19.3467,175000.0],["2017-04-19",19.581,20.3509,19.5475,19.7818,441500.0],["2017-04-20",19.9492,20.1835,19.8153,20.1165,289300.0],["2017-04-21",20.0831,20.4345,20.0161,20.3174,449600.0],["2017-04-24",20.7525,20.8529,20.0161,20.4513,448200.0],["2017-04-25",20.719,20.8529,20.3843,20.719,401900.0],["2017-04-26",20.719,21.0203,20.4345,20.786,309700.0],["2017-04-27",20.786,20.9868,20.4847,20.6186,341900.0],["2017-04-28",20.719,21.0203,20.3341,20.4178,264700.0],["2017-05-01",20.4178,20.9533,20.0831,20.9533,282600.0],["2017-05-02",20.9868,21.1207,20.5182,20.7525,391300.0],["2017-05-03",22.1918,22.3592,19.5475,19.8153,849700.0],["2017-05-04",19.9827,20.4847,19.6479,19.8488,386100.0],["2017-05-05",20.0161,20.1165,19.6145,19.7818,263400.0],["2017-05-08",19.8488,19.9827,19.2463,19.8822,462600.0],["2017-05-09",19.8822,19.9827,19.3802,19.4806,223600.0],["2017-05-10",19.4471,19.7818,19.1459,19.7484,238400.0],["2017-05-11",19.6479,19.8166,19.2463,19.4806,196200.0],["2017-05-12",19.3467,19.3467,19.0454,19.1124,246000.0],["2017-05-15",19.1124,19.2128,18.8446,19.012,363700.0],["2017-05-16",19.0455,19.3467,18.8112,19.3467,247800.0],["2017-05-17",19.3467,19.3467,18.443,18.5768,455200.0],["2017-05-18",18.5434,18.5434,17.8237,18.0413,543200.0],["2017-05-19",18.0748,18.1953,17.8739,18.0748,646200.0],["2017-05-22",18.1752,18.2756,17.9744,18.0748,287200.0],["2017-05-23",18.2756,18.2923,18.0078,18.0748,249500.0],["2017-05-24",18.1082,18.1584,17.807,18.0748,330600.0],["2017-05-25",18.1417,18.2087,17.9743,18.0078,247200.0],["2017-05-26",18.0078,18.1752,17.8739,18.0748,220500.0],["2017-05-30",18.0748,18.1752,17.7903,18.0078,266000.0],["2017-05-31",18.0748,18.2923,17.5727,18.0413,403700.0],["2017-06-01",18.1082,18.7777,18.0078,18.7442,247000.0],["2017-06-02",18.7777,19.2797,18.5768,19.1124,340600.0],["2017-06-05",19.0455,19.2128,18.7442,18.8781,443100.0],["2017-06-06",18.7107,19.0455,18.4764,19.012,252400.0],["2017-06-07",19.0454,19.7484,18.9832,19.3132,604800.0],["2017-06-08",19.2798,19.6814,19.1124,19.5475,305800.0],["2017-06-09",19.6479,19.9827,19.4136,19.8488,387500.0],["2017-06-12",19.8822,20.3843,19.8153,20.217,380800.0],["2017-06-13",20.4178,20.4345,20.053,20.1835,422500.0],["2017-06-14",20.217,20.5517,19.9626,20.3174,182000.0],["2017-06-15",20.1166,20.3509,19.9659,20.0831,188300.0],["2017-06-16",19.6145,19.9492,19.4806,19.8822,364400.0],["2017-06-19",19.9827,20.6521,19.9559,20.5517,329300.0],["2017-06-20",20.5517,20.5517,20.2504,20.3843,157400.0],["2017-06-21",20.4178,20.6186,19.581,19.6145,336100.0],["2017-06-22",19.6145,20.0161,19.5676,19.6814,275000.0],["2017-06-23",19.6814,20.0831,19.4136,19.9157,936600.0],["2017-06-26",20.0161,20.0496,19.3132,19.7818,298500.0],["2017-06-27",19.8153,20.0161,19.4806,19.6145,243600.0],["2017-06-28",19.7818,20.3341,19.6479,20.15,344100.0],["2017-06-29",20.1835,20.1835,19.7082,19.9492,192700.0],["2017-06-30",20.0161,20.4345,19.9157,20.3508,238400.0],["2017-07-03",20.4178,20.5517,20.0831,20.217,277100.0],["2017-07-05",20.15,20.3509,19.581,19.6145,230000.0],["2017-07-06",19.4136,19.5141,19.0789,19.2463,277000.0],["2017-07-07",19.2128,19.6479,19.0789,19.2463,276800.0],["2017-07-10",19.0455,19.2295,18.7777,19.1459,303800.0],["2017-07-11",19.0789,19.0789,18.4764,18.8781,553000.0],["2017-07-12",19.012,19.3132,18.8781,18.8781,326100.0],["2017-07-13",18.8781,19.1793,18.8111,19.1793,242400.0],["2017-07-14",19.1459,19.1793,18.7107,19.012,234200.0],["2017-07-17",19.012,19.3802,18.9283,19.3802,233900.0],["2017-07-18",19.3467,19.5475,19.0789,19.5141,297900.0],["2017-07-19",19.6145,19.9827,19.5141,19.8822,612700.0],["2017-07-20",19.8153,19.9994,19.3467,19.3802,380500.0],["2017-07-21",19.5141,19.8655,19.4136,19.6479,433500.0],["2017-07-24",19.581,19.8153,19.3802,19.6814,301500.0],["2017-07-25",19.8488,20.4178,19.7484,20.3843,443500.0],["2017-07-26",20.3843,20.4178,19.7484,20.3843,472600.0],["2017-07-27",20.1835,21.7567,19.6145,21.1876,884600.0],["2017-07-28",20.9533,22.1918,20.8864,20.9868,748300.0],["2017-07-31",21.0203,21.0538,19.9492,20.3174,511500.0],["2017-08-01",20.3843,20.4847,20.1166,20.3174,360300.0],["2017-08-02",20.2504,20.4847,20.1166,20.1835,417900.0],["2017-08-03",20.217,20.5182,19.9325,19.9827,226400.0],["2017-08-04",20.0831,20.2504,20.0496,20.15,312200.0],["2017-08-07",20.1835,20.6186,20.1165,20.3508,223700.0],["2017-08-08",20.3174,20.7692,19.9492,19.9827,284900.0],["2017-08-09",19.9157,20.0496,19.6145,19.8153,396300.0],["2017-08-10",19.7484,19.832,19.4639,19.581,324100.0],["2017-08-11",19.3467,20.0228,19.0856,19.8153,410000.0],["2017-08-14",20.0161,20.1166,19.7316,20.0496,278100.0],["2017-08-15",20.0831,20.3843,19.9157,19.9492,273900.0],["2017-08-16",20.0496,20.15,19.7484,19.9827,292700.0],["2017-08-17",19.8488,20.0161,19.581,19.581,242500.0],["2017-08-18",19.4136,19.5475,19.1961,19.2798,344200.0],["2017-08-21",19.2463,19.3467,18.9116,18.945,304100.0],["2017-08-22",19.0455,19.2128,18.8781,18.9785,472100.0],["2017-08-23",18.945,19.1124,18.7442,18.9116,277700.0],["2017-08-24",19.012,19.1124,18.8781,19.0455,264700.0],["2017-08-25",19.1459,19.3132,19.012,19.3132,247900.0],["2017-08-28",19.3802,19.5475,19.3132,19.4136,239600.0],["2017-08-29",19.2463,19.5141,19.1459,19.3802,374500.0],["2017-08-30",19.3802,19.7149,19.3634,19.6479,602700.0],["2017-08-31",19.7484,20.5684,19.7484,20.0831,639000.0],["2017-09-01",20.1835,20.2672,20.0496,20.15,332900.0],["2017-09-05",20.15,20.2337,19.6145,19.6479,539800.0],["2017-09-06",19.7149,20.468,19.6479,20.3843,525300.0],["2017-09-07",20.4847,21.1542,20.3843,21.0872,614200.0],["2017-09-08",21.1207,21.7901,21.1207,21.4554,693800.0],["2017-09-11",21.5224,21.6897,20.7324,21.2211,449100.0],["2017-09-12",21.2881,21.3885,21.1207,21.2881,321400.0],["2017-09-13",21.2546,21.355,20.9533,21.0203,237000.0],["2017-09-14",20.9868,21.1542,20.7257,20.9199,313500.0],["2017-09-15",20.9533,20.9868,20.6186,20.9533,635300.0],["2017-09-18",21.1207,21.5558,21.0203,21.3885,771500.0],["2017-09-19",21.4889,21.6563,21.2044,21.4889,657300.0],["2017-09-20",21.4889,21.7567,21.4889,21.5893,434700.0],["2017-09-21",21.5893,22.2253,21.355,21.9575,484900.0],["2017-09-22",21.991,22.4797,21.8571,22.3926,355700.0],["2017-09-25",22.3926,22.9784,22.3926,22.9282,434600.0],["2017-09-26",22.9951,23.3968,22.9449,23.196,363300.0],["2017-09-27",23.3633,23.5307,23.196,23.4972,425100.0],["2017-09-28",23.4972,23.9658,23.3466,23.9323,633500.0],["2017-09-29",23.8989,23.8989,23.0621,23.3633,839000.0],["2017-10-02",22.9617,23.4303,22.7943,23.3298,698500.0],["2017-10-03",23.0621,23.4637,22.8612,23.3298,544200.0],["2017-10-04",23.0286,23.2964,22.6604,22.7943,510400.0],["2017-10-05",22.8947,23.4303,22.8947,23.2294,343000.0],["2017-10-06",23.196,23.4972,23.0955,23.3968,297400.0],["2017-10-09",23.3968,23.5641,23.0621,23.2294,195800.0],["2017-10-10",23.4303,23.4637,23.0955,23.196,321600.0],["2017-10-11",23.2629,23.4303,23.0621,23.2629,382700.0],["2017-10-12",23.3968,23.7148,23.2964,23.3633,489500.0],["2017-10-13",23.4972,23.6646,23.2964,23.3968,262600.0],["2017-10-16",23.4972,23.5641,23.2964,23.2964,240800.0],["2017-10-17",23.3633,23.4303,23.196,23.3968,253800.0],["2017-10-18",23.4303,23.4637,23.1792,23.2629,367300.0],["2017-10-19",23.129,23.5641,22.9282,23.5307,403000.0],["2017-10-20",23.7315,24.267,23.5641,23.698,493500.0],["2017-10-23",23.698,23.7315,23.4637,23.5307,210400.0],["2017-10-24",23.6646,24.3005,23.6646,24.1332,227900.0],["2017-10-25",24.0327,24.0327,23.4972,23.698,284200.0],["2017-10-26",23.8319,23.8989,23.4637,23.6311,234600.0],["2017-10-27",23.698,23.698,23.196,23.3968,205100.0],["2017-10-30",23.5641,23.6646,23.1123,23.6311,396900.0],["2017-10-31",25.6729,26.0076,23.5809,23.7315,924700.0],["2017-11-01",24.0997,24.9365,23.698,23.9993,841300.0],["2017-11-02",24.0662,24.6018,23.9993,24.2671,1156400.0],["2017-11-03",24.4344,25.5724,24.3675,24.8361,1077500.0],["2017-11-06",25.0704,25.3683,24.2001,24.2671,580300.0],["2017-11-07",24.2671,24.8026,24.1666,24.4679,723000.0],["2017-11-08",24.4344,24.4511,23.4369,24.334,812200.0],["2017-11-09",24.3675,24.7022,24.0997,24.5014,561300.0],["2017-11-10",24.4344,24.6754,23.8989,23.8989,520600.0],["2017-11-13",23.7984,24.4344,23.3968,23.8319,733300.0],["2017-11-14",23.7984,24.1499,23.698,23.9323,336600.0],["2017-11-15",23.698,24.5683,23.698,24.1666,867000.0],["2017-11-16",24.3005,25.0034,24.2336,24.5348,500800.0],["2017-11-17",24.4344,24.9365,24.4344,24.5683,440300.0],["2017-11-20",25.1038,25.5055,24.7189,24.9365,824900.0],["2017-11-21",25.0369,25.3716,24.8361,24.97,427500.0],["2017-11-22",25.1373,25.3884,24.7357,24.903,465800.0],["2017-11-24",24.9164,25.1847,24.8494,24.8829,172900.0],["2017-11-27",24.9835,25.4194,24.8192,25.2518,1032600.0],["2017-11-28",25.4195,26.2578,25.3189,26.2243,947600.0],["2017-11-29",26.2243,26.459,25.6877,25.7548,799200.0],["2017-11-30",25.8889,26.2578,25.5201,25.8219,684100.0],["2017-12-01",25.8889,26.0566,24.6146,25.8219,503900.0],["2017-12-04",25.9225,26.7273,25.7883,25.9895,801500.0],["2017-12-05",25.9895,26.7944,25.8219,26.4926,636100.0],["2017-12-06",26.4926,26.5932,26.1237,26.1908,499600.0],["2017-12-07",26.1572,26.8279,26.0566,26.8279,696700.0],["2017-12-08",26.895,27.0291,26.5932,26.6938,402200.0],["2017-12-11",26.7609,26.9956,26.4255,26.4926,585700.0],["2017-12-12",26.5596,26.7273,26.2243,26.2578,482400.0],["2017-12-13",26.2578,26.5261,26.2075,26.3584,371700.0],["2017-12-14",26.4926,26.791,25.9728,26.0902,486400.0],["2017-12-15",26.1572,26.8279,26.1572,26.392,806000.0],["2017-12-18",26.6602,27.0291,26.5596,26.7608,441700.0],["2017-12-19",26.9285,27.2974,26.5261,26.5261,475100.0],["2017-12-20",26.7609,27.4316,26.6267,27.2639,291100.0],["2017-12-21",27.3645,27.4651,26.9956,27.1968,316900.0],["2017-12-22",27.2303,27.2303,26.6938,26.9621,273900.0],["2017-12-26",26.9956,26.9956,26.4926,26.5596,332100.0],["2017-12-27",26.5932,26.6435,26.2578,26.4255,343800.0],["2017-12-28",26.5261,26.7273,26.2914,26.6602,248100.0],["2017-12-29",26.7273,27.0291,26.5932,26.7608,355300.0],["2018-01-02",26.9621,26.9956,25.3188,25.9895,868100.0],["2018-01-03",26.0902,26.4255,25.7045,26.392,571700.0],["2018-01-04",26.5261,26.7609,26.1405,26.2243,516100.0],["2018-01-05",26.4926,26.895,26.3584,26.8615,472400.0],["2018-01-08",27.2303,27.5992,26.7944,27.5657,527100.0],["2018-01-09",27.5657,27.9346,27.5322,27.8004,577400.0],["2018-01-10",27.7334,28.0016,27.2639,27.5992,349400.0],["2018-01-11",27.6998,28.337,27.5322,28.1022,603100.0],["2018-01-12",28.2699,28.4376,28.0352,28.3705,396900.0],["2018-01-16",28.6053,28.9071,27.9346,28.0352,369000.0],["2018-01-17",28.1022,28.2867,27.673,28.1693,456200.0],["2018-01-18",28.1358,28.2699,27.7669,27.8004,213200.0],["2018-01-19",27.8675,28.8735,27.8675,28.84,426200.0],["2018-01-22",28.9406,29.0412,28.5382,28.9071,299000.0],["2018-01-23",28.8735,29.0412,28.5717,28.9406,203300.0],["2018-01-24",29.1754,30.6677,29.1754,30.4497,593300.0],["2018-01-25",30.8186,30.8186,29.6784,30.3491,434000.0],["2018-01-26",30.3491,30.5168,30.064,30.3156,509200.0],["2018-01-29",30.3491,30.3826,29.8461,29.8796,266900.0],["2018-01-30",29.8125,30.0473,29.4436,29.8461,259000.0],["2018-01-31",30.1143,30.1479,29.7119,29.8125,336200.0],["2018-02-01",29.779,29.8461,29.0412,29.8461,310500.0],["2018-02-02",29.6113,29.6113,28.6891,29.0077,498300.0],["2018-02-05",28.6388,28.6388,26.6971,27.834,972700.0],["2018-02-06",27.1968,28.4711,27.1633,27.901,489600.0],["2018-02-07",27.834,28.2029,27.8004,27.9681,329300.0],["2018-02-08",27.9681,28.0016,26.9956,27.1297,614000.0],["2018-02-09",27.4315,28.0016,26.8614,27.5992,612600.0],["2018-02-12",27.7669,28.2364,27.398,27.9346,678400.0],["2018-02-13",27.8675,28.84,27.8675,28.7394,291500.0],["2018-02-14",28.5382,29.6113,28.4108,29.5442,407900.0],["2018-02-15",29.846,29.846,28.9909,29.1418,385700.0],["2018-02-16",29.1418,29.5442,29.1418,29.4436,231300.0],["2018-02-20",29.343,29.779,29.1083,29.3095,533200.0],["2018-02-21",29.343,29.7119,29.1083,29.1418,490200.0],["2018-02-22",29.2424,29.5778,28.7729,28.8735,960600.0],["2018-02-23",29.2089,29.6113,29.0747,29.5107,668800.0],["2018-02-26",28.0016,28.4711,26.9654,28.2364,1683300.0],["2018-02-27",28.2028,28.6723,27.1633,27.6663,1032700.0],["2018-02-28",27.6461,28.0828,27.0079,27.0751,923500.0],["2018-03-01",27.0583,27.5454,26.42,26.5376,869600.0],["2018-03-02",26.2689,26.672,25.7986,26.672,692800.0],["2018-03-05",26.4032,26.7727,25.9329,25.9665,1140700.0],["2018-03-06",25.9665,26.5376,25.6978,26.2353,692700.0],["2018-03-07",25.933,26.4032,25.8322,26.3361,405500.0],["2018-03-08",26.4032,26.5376,25.7314,26.1681,573800.0],["2018-03-09",26.2017,26.504,25.9665,26.4032,333400.0],["2018-03-12",26.504,27.2598,26.4704,27.0415,615900.0],["2018-03-13",27.3438,27.6629,27.0751,27.411,413800.0],["2018-03-14",27.5118,27.6461,27.1087,27.579,350100.0],["2018-03-15",27.6461,27.8813,27.3102,27.411,416500.0],["2018-03-16",27.5454,28.0828,27.243,27.9485,702300.0],["2018-03-19",27.8813,27.8813,27.0415,27.411,272200.0],["2018-03-20",27.4446,27.7133,27.411,27.5118,151200.0],["2018-03-21",27.5118,27.8813,27.1759,27.6797,285500.0],["2018-03-22",27.3774,27.5789,26.6048,26.672,371000.0],["2018-03-23",26.7056,26.7056,25.7314,26.2353,601200.0],["2018-03-26",26.5712,26.7727,25.7717,26.6384,885100.0],["2018-03-27",26.7056,26.7056,25.765,25.9329,431200.0],["2018-03-28",25.9665,26.0337,25.4627,25.4962,419000.0],["2018-03-29",25.6978,26.3696,25.5298,25.9329,509800.0],["2018-04-02",26.0337,26.0337,25.0931,25.3955,428500.0],["2018-04-03",25.597,26.2689,25.1267,26.1681,540000.0],["2018-04-04",25.7314,26.2353,25.4963,26.2017,475100.0],["2018-04-05",26.4032,27.495,26.4032,27.3774,402500.0],["2018-04-06",27.243,27.5218,26.4704,26.7392,274000.0],["2018-04-09",26.7727,27.0079,26.5376,26.6048,231500.0],["2018-04-10",26.8399,27.3438,26.7392,27.0415,333200.0],["2018-04-11",26.9743,27.2766,26.8399,27.0751,382500.0],["2018-04-12",27.1087,27.5118,26.9071,27.3774,207400.0],["2018-04-13",27.5454,27.5454,26.8466,27.0415,210400.0],["2018-04-16",27.3102,28.0828,27.1087,27.9485,333300.0],["2018-04-17",28.2172,28.7547,28.0828,28.6875,334600.0],["2018-04-18",28.7883,28.8219,28.2172,28.5867,349700.0],["2018-04-19",28.5867,28.5867,28.15,28.2844,210200.0],["2018-04-20",28.1836,28.3516,27.9821,28.1164,302200.0],["2018-04-23",28.15,28.318,27.9653,28.2508,267700.0],["2018-04-24",28.4859,28.6203,27.8544,28.2508,233800.0],["2018-04-25",28.3516,28.5195,27.9821,28.2172,242500.0],["2018-04-26",28.3852,28.5531,28.1164,28.4523,195500.0],["2018-04-27",28.6203,29.1914,28.6203,28.9898,399300.0],["2018-04-30",28.9898,29.1578,27.9149,27.9485,401300.0],["2018-05-01",27.9485,27.9485,26.8735,27.8813,451200.0],["2018-05-02",27.9821,28.2844,27.8477,27.9149,293800.0],["2018-05-03",27.9149,28.1164,27.1759,27.8477,561900.0],["2018-05-04",29.2249,30.2999,27.4782,28.1836,1184800.0],["2018-05-07",28.2844,29.225,28.2844,28.6539,465400.0],["2018-05-08",28.7547,29.2585,28.7211,28.889,362200.0],["2018-05-09",28.889,29.2586,28.6875,29.1578,373900.0],["2018-05-10",29.3257,29.8632,29.2585,29.3929,323300.0],["2018-05-11",29.2921,29.5945,28.9562,29.2585,280500.0],["2018-05-14",29.4601,29.5273,28.5195,28.8218,309900.0],["2018-05-15",28.5531,29.0066,28.5027,28.889,329400.0],["2018-05-16",28.9226,29.8968,28.8554,29.8632,434100.0],["2018-05-17",29.7624,29.964,29.4265,29.8632,276100.0],["2018-05-18",29.9304,30.535,29.8296,30.2663,345300.0],["2018-05-21",30.5014,31.4084,30.5014,31.3412,472200.0],["2018-05-22",31.4084,31.442,30.9717,30.9717,303700.0],["2018-05-23",30.871,31.442,30.6425,30.8374,314400.0],["2018-05-24",30.9717,31.3076,30.5014,31.2741,294900.0],["2018-05-25",31.1061,31.8619,31.0725,31.5092,255800.0],["2018-05-29",31.3412,32.181,31.2741,32.0467,274100.0],["2018-05-30",32.349,32.6009,31.8451,32.0803,429700.0],["2018-05-31",32.161,32.4806,31.7573,32.0937,302900.0],["2018-06-01",32.3965,32.6993,32.1274,32.5311,265200.0],["2018-06-04",32.7329,33.0289,32.5647,32.6993,318900.0],["2018-06-05",32.6993,32.9684,32.3292,32.9684,432600.0],["2018-06-06",33.0693,33.1702,32.7665,33.0357,228700.0],["2018-06-07",32.9684,33.1702,32.6656,32.9684,244100.0],["2018-06-08",32.9684,33.1702,32.632,32.6993,349100.0],["2018-06-11",32.6993,33.0693,32.2956,32.3629,365000.0],["2018-06-12",32.3629,32.4974,31.4545,31.791,568300.0],["2018-06-13",31.8246,31.9591,30.5126,30.6808,680800.0],["2018-06-14",30.6808,30.9499,30.1089,30.5462,380800.0],["2018-06-15",30.4453,30.9163,30.193,30.8826,494800.0],["2018-06-18",30.6471,31.1181,30.3444,31.0508,425000.0],["2018-06-19",30.7144,30.9499,30.2771,30.7144,384000.0],["2018-06-20",30.8826,31.0778,30.4453,30.5799,368300.0],["2018-06-21",30.5462,30.5462,29.5033,29.5706,439800.0],["2018-06-22",29.8061,29.8061,29.2679,29.6043,819200.0],["2018-06-25",29.4361,29.4428,28.7969,29.3688,604700.0],["2018-06-26",29.5033,30.3444,29.2342,30.1762,402600.0],["2018-06-27",30.378,30.4789,29.7052,29.7052,335300.0],["2018-06-28",29.6379,29.8397,29.1501,29.7388,331500.0],["2018-06-29",29.8398,30.1425,29.7388,30.0752,271900.0],["2018-07-02",29.8398,30.4453,29.5034,30.4117,312900.0],["2018-07-03",30.5462,30.7144,30.0752,30.1762,171100.0],["2018-07-05",30.2435,30.4117,29.8061,30.378,305100.0],["2018-07-06",30.2771,30.8154,30.1762,30.4117,234200.0],["2018-07-09",30.5799,30.9163,30.378,30.8826,193300.0],["2018-07-10",30.9163,31.0508,30.2098,30.378,213500.0],["2018-07-11",30.2098,30.7817,30.0753,30.5126,255300.0],["2018-07-12",30.7144,30.7313,30.2771,30.5126,279300.0],["2018-07-13",30.5126,31.1854,30.2771,30.6808,227300.0],["2018-07-16",30.9836,31.5218,30.8153,31.2527,402100.0],["2018-07-17",31.1518,31.5555,30.6471,31.0845,493500.0],["2018-07-18",31.0172,31.0172,30.2266,30.378,504100.0],["2018-07-19",30.2771,30.9836,30.1089,30.9163,405000.0],["2018-07-20",30.849,30.8759,29.537,29.5706,374700.0],["2018-07-23",29.537,29.6379,29.1266,29.2006,286900.0],["2018-07-24",29.3015,29.3015,28.696,29.1333,472400.0],["2018-07-25",29.1333,29.1669,28.2923,28.7296,576800.0],["2018-07-26",28.696,29.2847,28.6118,29.1669,307200.0],["2018-07-27",29.1333,29.4024,28.7296,28.8978,367300.0],["2018-07-30",28.9987,29.2342,28.7464,28.8642,404900.0],["2018-07-31",28.8978,29.3015,28.7632,29.0996,284200.0],["2018-08-01",29.2679,29.2679,28.2586,28.6623,317700.0],["2018-08-02",28.696,29.3015,28.5022,29.2342,222800.0],["2018-08-03",29.3688,29.8398,29.0324,29.6043,571200.0],["2018-08-06",29.8734,30.378,27.3537,30.008,1313200.0],["2018-08-07",29.9743,30.6471,29.3688,29.6043,535600.0],["2018-08-08",29.5706,29.7052,29.3015,29.6043,450700.0],["2018-08-09",29.537,29.907,29.3688,29.6716,380700.0],["2018-08-10",29.5706,29.5706,28.7296,29.3351,426200.0],["2018-08-13",29.5033,29.9743,28.9651,29.1669,520700.0],["2018-08-14",29.3015,30.2771,29.3015,29.8734,400000.0],["2018-08-15",29.6379,29.7052,29.3015,29.6043,229000.0],["2018-08-16",29.8061,30.4789,29.6716,30.4789,385200.0],["2018-08-17",30.4789,31.0508,30.4117,30.8154,327600.0],["2018-08-20",31.0508,31.5521,31.0004,31.1518,347800.0],["2018-08-21",31.2191,31.7237,31.2191,31.32,342500.0],["2018-08-22",31.32,31.6194,30.5462,30.7144,335000.0],["2018-08-23",30.6472,30.7649,30.1089,30.2098,261800.0],["2018-08-24",30.2771,30.5799,30.1089,30.4789,236800.0],["2018-08-27",30.6135,30.9499,30.3444,30.378,204200.0],["2018-08-28",30.5126,30.5799,29.7725,29.8734,203600.0],["2018-08-29",29.907,30.4117,29.5706,30.1425,247600.0],["2018-08-30",30.2252,30.6043,30.0529,30.1908,239600.0],["2018-08-31",30.0529,30.5354,29.9426,30.1219,188500.0],["2018-09-04",30.0874,30.1012,29.5704,29.9495,267300.0],["2018-09-05",29.8806,30.8111,29.6394,30.7077,335900.0],["2018-09-06",30.7767,30.8801,29.8461,29.9495,333500.0],["2018-09-07",29.8806,29.8806,28.6743,28.9845,614600.0],["2018-09-10",29.019,29.9151,28.6744,29.9151,440300.0],["2018-09-11",30.0185,30.2252,29.6394,30.0529,244300.0],["2018-09-12",30.0874,31.7417,30.0185,31.0524,620400.0],["2018-09-13",31.1558,31.173,29.9495,30.0185,628200.0],["2018-09-14",30.0529,30.3976,29.76,29.984,261200.0],["2018-09-17",30.0185,30.0702,28.4331,28.5365,575200.0],["2018-09-18",28.5365,28.7433,28.054,28.2608,962000.0],["2018-09-19",28.2952,28.3938,26.6065,27.2958,789700.0],["2018-09-20",27.4336,27.5715,26.5376,27.1235,713700.0],["2018-09-21",27.1235,27.1235,25.9517,26.2963,1182100.0],["2018-09-24",26.2963,26.7099,26.1585,26.572,573600.0],["2018-09-25",26.6754,26.8477,26.0895,26.2274,316200.0],["2018-09-26",26.2963,26.7444,25.8827,26.0206,419100.0],["2018-09-27",25.9861,26.3997,25.6243,25.8138,385700.0],["2018-09-28",25.7104,26.0171,25.2624,25.3658,461600.0],["2018-10-01",25.4554,25.7035,24.6558,24.7868,361800.0],["2018-10-02",24.5869,24.9729,24.4008,24.4766,445800.0],["2018-10-03",24.2974,24.2974,23.6081,23.9114,688700.0],["2018-10-04",23.808,23.808,23.1738,23.6357,665100.0],["2018-10-05",23.6288,24.0079,23.4702,23.7666,776700.0],["2018-10-08",23.7666,24.4008,23.6426,24.0837,510400.0],["2018-10-09",24.0148,24.1319,22.7672,22.8774,365700.0],["2018-10-10",22.4501,22.7637,22.1813,22.457,564300.0],["2018-10-11",23.6563,23.6563,22.3536,22.8637,870600.0],["2018-10-12",23.1807,23.3393,21.8711,22.4708,886700.0],["2018-10-15",22.4501,23.5012,22.4087,23.3737,447100.0],["2018-10-16",23.4978,24.0148,22.9395,23.8562,465100.0],["2018-10-17",23.7597,23.9424,22.5948,22.6775,639900.0],["2018-10-18",22.5535,22.7741,22.0227,22.0917,441200.0],["2018-10-19",22.1675,22.5121,21.8504,22.0296,340100.0],["2018-10-22",22.0503,22.4983,22.0296,22.326,527000.0],["2018-10-23",22.3053,23.0429,21.9055,22.6775,485100.0],["2018-10-24",22.7809,22.8843,21.5127,21.5402,470100.0],["2018-10-25",21.616,22.4983,21.616,21.9676,451900.0],["2018-10-26",21.7953,21.7953,20.5394,21.0164,311500.0],["2018-10-29",21.361,21.8642,20.7544,20.9957,237900.0],["2018-10-30",20.9268,21.3128,20.589,20.8303,417400.0],["2018-10-31",21.1335,21.616,20.844,21.2232,476100.0],["2018-11-01",21.3334,22.2536,21.1749,22.0917,419700.0],["2018-11-02",22.264,22.8843,22.0779,22.3122,502100.0],["2018-11-05",22.3605,22.6155,21.7539,22.2226,541500.0],["2018-11-06",21.7677,22.0572,20.3064,20.5683,1154200.0],["2018-11-07",20.4512,20.8165,19.6516,20.7407,661500.0],["2018-11-08",20.651,21.0922,20.2375,20.7613,507300.0],["2018-11-09",20.589,20.589,19.3207,19.5551,514400.0],["2018-11-12",19.4517,20.0789,19.3483,19.8515,398800.0],["2018-11-13",19.9687,20.3305,19.3552,19.3621,430600.0],["2018-11-14",19.5137,19.7722,19.1484,19.4172,391200.0],["2018-11-15",19.2932,19.3828,18.6383,18.659,504800.0],["2018-11-16",18.597,18.8038,18.4109,18.6935,560200.0],["2018-11-19",18.6797,18.983,18.5522,18.7624,678800.0],["2018-11-20",18.5418,19.0105,18.1489,18.4798,438600.0],["2018-11-21",18.5349,19.045,18.5349,18.9416,177400.0],["2018-11-23",18.9416,19.1277,18.7693,18.8106,106900.0],["2018-11-26",18.9278,19.1277,18.1283,18.2592,485100.0],["2018-11-27",18.1834,18.4522,18.0559,18.2868,589500.0],["2018-11-28",18.3213,18.8451,18.0559,18.7969,295200.0],["2018-11-29",18.7417,18.9554,18.3488,18.6108,190300.0],["2018-11-30",18.6108,18.7767,18.0506,18.3825,509500.0],["2018-12-03",18.6799,19.2194,18.0091,18.5208,325700.0],["2018-12-04",18.4171,18.59,17.3451,17.5664,914800.0],["2018-12-06",17.3175,17.9053,17.1031,17.8362,490200.0],["2018-12-07",17.8431,18.0921,17.2815,17.3382,313300.0],["2018-12-10",17.3382,17.442,16.9164,16.9993,724700.0],["2018-12-11",17.2414,17.3313,16.6535,16.6605,637300.0],["2018-12-12",16.9025,17.193,16.5775,16.5913,685500.0],["2018-12-13",16.5567,16.9786,16.3458,16.3977,573500.0],["2018-12-14",16.2248,16.7504,16.0449,16.1141,521600.0],["2018-12-17",16.038,16.4737,15.6369,16.0311,765300.0],["2018-12-18",16.1833,16.7504,16.1349,16.4115,481500.0],["2018-12-19",16.4253,16.9302,16.3562,16.3838,579900.0],["2018-12-20",16.3838,16.4115,15.7545,15.879,319400.0],["2018-12-21",15.879,16.0519,15.4018,15.7891,1234700.0],["2018-12-24",15.6853,15.8306,15.2358,15.2911,204100.0],["2018-12-26",15.3534,16.0484,15.2116,16.0104,411900.0],["2018-12-27",15.7683,16.4322,15.7683,16.4253,312300.0],["2018-12-28",16.3907,16.5982,15.9412,16.2317,440700.0],["2018-12-31",16.3492,16.4945,15.9758,16.4945,237800.0],["2019-01-02",16.2317,16.4599,15.8167,16.1763,669800.0],["2019-01-03",16.0519,16.5533,15.7614,16.2524,348100.0],["2019-01-04",16.5221,17.1307,16.5221,17.0339,379500.0],["2019-01-07",17.0478,17.3106,16.8057,17.1722,340700.0],["2019-01-08",17.3175,17.5803,17.1411,17.5388,287200.0],["2019-01-09",17.5457,17.7324,17.1653,17.7186,454100.0],["2019-01-10",17.6771,18.0333,17.4489,17.6079,414600.0],["2019-01-11",17.5042,17.7186,17.1169,17.5872,425700.0],["2019-01-14",17.4627,17.7878,17.4005,17.5042,274900.0],["2019-01-15",17.5111,17.6149,17.0547,17.2483,207100.0],["2019-01-16",17.2552,17.6979,17.2345,17.5941,205400.0],["2019-01-17",17.518,18.1889,17.518,18.016,415300.0],["2019-01-18",18.0921,18.4448,17.9952,18.099,317500.0],["2019-01-22",17.9261,17.933,17.2207,17.4904,459300.0],["2019-01-23",17.5526,17.8984,17.0962,17.3451,258200.0],["2019-01-24",17.2829,17.8223,17.2829,17.7186,311300.0],["2019-01-25",17.9123,18.4586,17.9123,18.016,395200.0],["2019-01-28",17.7947,18.2511,17.6633,18.0436,370700.0],["2019-01-29",17.9883,18.2165,17.7739,18.0921,283500.0],["2019-01-30",18.2165,18.8459,18.099,18.59,405400.0],["2019-01-31",18.4309,19.005,18.3272,18.998,491000.0],["2019-02-01",19.5029,19.5375,18.839,19.164,261000.0],["2019-02-04",19.2609,19.3577,18.7491,19.1018,344900.0],["2019-02-05",19.1018,19.2851,18.7352,19.0188,180000.0],["2019-02-06",19.005,19.1474,18.922,19.0741,169300.0],["2019-02-07",19.0672,19.2463,18.6108,18.9704,290700.0],["2019-02-08",18.8459,19.1087,18.7975,18.8874,239900.0],["2019-02-11",18.9427,19.3369,18.8182,19.3231,215500.0],["2019-02-12",19.3646,19.7726,19.3646,19.6274,329100.0],["2019-02-13",19.7519,20.3328,19.7519,20.0908,370600.0],["2019-02-14",19.9939,20.3121,19.8349,19.8902,355600.0],["2019-02-15",20.0147,20.3639,19.9179,20.1738,256400.0],["2019-02-19",20.1253,20.3466,19.8625,20.2083,548200.0],["2019-02-20",20.2775,20.6579,20.0043,20.3881,354900.0],["2019-02-21",20.4158,20.4781,20.0216,20.153,231200.0],["2019-02-22",20.1392,20.4919,20.0666,20.3881,323100.0],["2019-02-25",20.4781,20.561,19.9282,19.987,573800.0],["2019-02-26",19.5375,20.644,19.0119,19.4752,967900.0],["2019-02-27",20.0216,21.1973,19.8695,20.4296,489900.0],["2019-02-28",20.4505,20.7765,19.2781,19.3475,484800.0],["2019-03-01",19.5348,19.6596,19.0284,19.4168,361400.0],["2019-03-04",19.4585,19.6943,19.1706,19.3752,246400.0],["2019-03-05",19.396,19.4931,19.1949,19.285,272700.0],["2019-03-06",19.3266,19.4376,18.8619,18.8757,294400.0],["2019-03-07",18.8202,18.8688,18.4387,18.5011,293500.0],["2019-03-08",18.3901,18.8064,18.2237,18.7162,279100.0],["2019-03-11",18.7786,19.3128,18.7647,19.2642,312600.0],["2019-03-12",19.2642,19.3336,19.0478,19.1602,203200.0],["2019-03-13",19.2157,19.3544,19.0977,19.1394,269300.0],["2019-03-14",19.1463,19.2018,18.7647,18.8202,252700.0],["2019-03-15",18.8966,19.1671,18.8202,18.9312,566500.0],["2019-03-18",18.9174,19.1879,18.8619,19.07,204000.0],["2019-03-19",19.2781,19.4647,18.9312,19.0145,297200.0],["2019-03-20",19.0006,19.0422,18.5497,18.7925,251700.0],["2019-03-21",18.6607,19.181,18.6607,18.7994,412200.0],["2019-03-22",18.7301,18.8341,17.9254,17.9462,401600.0],["2019-03-25",18.0364,18.2514,17.7797,17.9115,451900.0],["2019-03-26",18.0641,18.1994,17.8976,17.8976,371000.0],["2019-03-27",17.8907,18.2237,17.7034,18.1127,216500.0],["2019-03-28",18.2237,18.7745,18.2237,18.7578,197400.0],["2019-03-29",18.7301,19.0284,18.5428,18.5636,202300.0],["2019-04-01",18.7439,18.8272,18.3693,18.5566,326800.0],["2019-04-02",18.5636,18.626,18.2896,18.5636,181000.0],["2019-04-03",18.7162,18.7925,18.4179,18.5081,241200.0],["2019-04-04",18.5011,19.0561,18.5011,18.9867,174400.0],["2019-04-05",19.1879,19.5625,19.1393,19.2503,346500.0],["2019-04-08",19.1671,19.507,19.0561,19.507,280700.0],["2019-04-09",19.3821,19.3821,18.8133,18.848,202800.0],["2019-04-10",18.6954,18.9174,18.404,18.7856,339700.0],["2019-04-11",18.7717,19.0908,18.7231,18.8133,219400.0],["2019-04-12",18.9521,19.0145,18.7162,18.9035,211700.0],["2019-04-15",18.9035,19.2087,18.7856,19.1532,260200.0],["2019-04-16",19.1394,19.3058,18.8411,19.1394,201900.0],["2019-04-17",19.2157,19.2989,18.8688,19.0145,266900.0],["2019-04-18",18.8896,19.0422,18.7647,18.9174,185200.0],["2019-04-22",18.8688,18.9174,18.2098,18.2375,197900.0],["2019-04-23",18.2306,18.7162,18.0364,18.4803,162200.0],["2019-04-24",18.5011,18.7093,18.3347,18.4873,198200.0],["2019-04-25",18.4595,18.737,18.0641,18.5081,221200.0],["2019-04-26",18.5913,19.1532,18.4456,19.1324,271100.0],["2019-04-29",19.1602,19.3336,18.952,19.2573,152600.0],["2019-04-30",19.3336,19.507,19.07,19.2087,279600.0],["2019-05-01",19.2573,19.5278,19.1879,19.2295,343900.0],["2019-05-02",19.2157,19.4931,18.9451,19.4099,214700.0],["2019-05-03",19.5694,20.1626,19.4723,20.1313,450800.0],["2019-05-06",19.8053,20.3846,19.7984,20.2701,281100.0],["2019-05-07",19.2573,20.4643,18.0017,18.3971,621800.0],["2019-05-08",18.2375,19.0006,18.182,18.5636,384000.0],["2019-05-09",18.3763,18.8757,18.1404,18.7301,345400.0],["2019-05-10",18.5913,18.7925,18.3,18.7439,287300.0],["2019-05-13",18.2375,18.2549,17.6618,18.0849,321000.0],["2019-05-14",18.0919,18.4318,18.0502,18.3763,246500.0],["2019-05-15",18.1196,18.6156,18.0919,18.4318,259400.0],["2019-05-16",18.522,18.5774,18.078,18.189,235800.0],["2019-05-17",18.0086,18.1127,17.7471,17.8213,182300.0],["2019-05-20",17.6548,17.6548,16.975,17.2247,517600.0],["2019-05-21",17.3704,17.6479,17.2108,17.4467,251100.0],["2019-05-22",17.3635,17.3635,16.8501,16.9264,141300.0],["2019-05-23",16.6836,16.7183,16.2189,16.42,211100.0],["2019-05-24",16.5588,16.5657,16.2258,16.3507,135800.0],["2019-05-28",16.3992,16.4686,16.0177,16.0315,159400.0],["2019-05-29",15.8789,16.087,15.7818,15.9691,139900.0],["2019-05-30",15.983,16.1217,15.6569,15.8512,149300.0],["2019-05-31",15.6005,15.7885,15.3915,15.4612,224000.0],["2019-06-03",15.5796,16.1367,15.5656,16.074,293700.0],["2019-06-04",16.2412,16.6939,16.1646,16.68,447100.0],["2019-06-05",16.7009,16.8053,16.3805,16.5755,199800.0],["2019-06-06",16.5476,16.7426,16.2412,16.3944,145600.0],["2019-06-07",16.471,16.68,16.3178,16.5476,159400.0],["2019-06-10",16.6591,16.9655,16.579,16.6312,141200.0],["2019-06-11",16.7914,17.1048,16.6312,16.8471,173000.0],["2019-06-12",16.7775,17.258,16.7775,17.2371,161700.0],["2019-06-13",17.3485,17.5505,17.1744,17.5366,179900.0],["2019-06-14",17.6271,18.0485,17.554,17.7107,225600.0],["2019-06-17",17.7177,17.7177,17.2789,17.6341,208300.0],["2019-06-18",17.6411,18.1355,17.6202,17.662,222200.0],["2019-06-19",17.655,17.7595,17.2441,17.4043,216700.0],["2019-06-20",17.6689,17.742,17.5157,17.6968,213600.0],["2019-06-21",17.5923,17.7316,17.0282,17.1327,366100.0],["2019-06-24",17.7595,17.9266,17.1953,17.265,407300.0],["2019-06-25",17.2998,17.8918,17.1466,17.7943,463300.0],["2019-06-26",17.85,18.0659,17.4669,17.9266,289200.0],["2019-06-27",17.9057,18.9504,17.9057,18.9086,431000.0],["2019-06-28",18.9922,19.6817,18.926,19.5772,1543600.0],["2019-07-01",19.8001,20.197,19.6747,19.9533,528400.0],["2019-07-02",19.9463,19.9463,19.6677,19.8209,307600.0],["2019-07-03",19.8558,19.8976,19.5702,19.6608,151000.0],["2019-07-05",19.5006,19.7722,19.41,19.7374,178200.0],["2019-07-08",19.6259,19.7583,19.4588,19.5284,206000.0],["2019-07-09",19.3961,19.5006,18.9782,19.3334,291000.0],["2019-07-10",19.4309,19.6399,18.9852,19.02,258200.0],["2019-07-11",19.0131,19.0131,18.7066,18.8459,187800.0],["2019-07-12",17.7386,18.3793,16.9376,18.2052,999400.0],["2019-07-15",18.2261,18.2539,17.8604,18.2121,296600.0],["2019-07-16",18.038,18.4977,17.9684,18.2818,233300.0],["2019-07-17",18.24,18.24,17.5714,17.9336,241100.0],["2019-07-18",17.9057,18.1146,17.6445,18.0171,211300.0],["2019-07-19",17.9962,18.3863,17.9962,18.1843,161700.0],["2019-07-22",18.2609,18.3661,17.866,17.9405,173900.0],["2019-07-23",18.0032,18.3584,18.0032,18.0659,296700.0],["2019-07-24",17.9196,18.6439,17.8848,18.5952,141700.0],["2019-07-25",18.5186,18.7763,18.4141,18.442,179500.0],["2019-07-26",18.4907,18.9365,18.3654,18.8598,169600.0],["2019-07-29",18.825,18.9086,18.3709,18.5604,194100.0],["2019-07-30",18.3514,19.1872,18.3166,19.1384,208900.0],["2019-07-31",19.1732,19.3926,18.7972,18.8041,394400.0],["2019-08-01",18.8389,19.3195,18.5673,18.8389,306600.0],["2019-08-02",18.6788,18.9922,18.4141,18.9922,193200.0],["2019-08-05",20.016,20.796,19.5284,20.1135,764200.0],["2019-08-06",20.5035,21.6526,20.3628,21.2487,491800.0],["2019-08-07",21.0885,21.0989,20.3572,20.594,350700.0],["2019-08-08",20.7194,21.2974,20.6428,21.179,326700.0],["2019-08-09",21.0119,21.2069,20.5348,20.7194,341100.0],["2019-08-12",20.587,20.587,19.8349,19.8349,220800.0],["2019-08-13",19.9393,20.587,19.8349,20.3363,202300.0],["2019-08-14",19.9393,20.204,19.7443,20.0995,191800.0],["2019-08-15",20.1901,20.2945,19.9254,20.1065,158100.0],["2019-08-16",20.2458,21.1442,20.1831,21.0467,330000.0],["2019-08-19",21.2904,21.576,21.2138,21.2974,347700.0],["2019-08-20",21.4576,21.5133,21.2487,21.4228,196000.0],["2019-08-21",21.5969,21.7222,21.2521,21.4019,251300.0],["2019-08-22",21.4715,21.6596,21.2069,21.4158,147300.0],["2019-08-23",21.2905,21.4228,20.6567,20.7333,212700.0],["2019-08-26",20.9631,21.0606,20.6428,20.9213,114500.0],["2019-08-27",21.0188,21.2313,20.4269,20.5174,173200.0],["2019-08-28",20.5104,21.4297,20.2736,21.3322,178400.0],["2019-08-29",21.6596,21.9382,21.381,21.583,214200.0],["2019-08-30",21.6458,21.9881,21.576,21.9322,244600.0],["2019-09-03",21.7157,21.9043,20.6058,20.9543,306300.0],["2019-09-04",21.122,21.24,20.9893,21.0521,130200.0],["2019-09-05",21.2826,21.7157,21.115,21.129,205300.0],["2019-09-06",21.129,21.1778,20.8635,21.0032,157800.0],["2019-09-09",21.0801,21.7646,21.0172,21.6249,124900.0],["2019-09-10",21.6808,22.2116,21.3734,22.1906,237800.0],["2019-09-11",22.2465,22.5678,21.7995,22.3513,183900.0],["2019-09-12",22.2186,22.2221,21.7017,21.8693,227100.0],["2019-09-13",22.0509,22.5322,22.037,22.1138,248300.0],["2019-09-16",21.9532,22.0265,21.3664,21.4363,222600.0],["2019-09-17",21.4363,21.7366,21.0382,21.6319,173800.0],["2019-09-18",21.6039,21.7436,21.101,21.5969,353200.0],["2019-09-19",21.4642,22.2186,21.4642,21.9043,196400.0],["2019-09-20",22.016,22.2779,21.7855,21.9881,443400.0],["2019-09-23",21.8973,22.6935,21.8973,22.4561,218700.0],["2019-09-24",22.5329,22.6866,22.1697,22.2745,190200.0],["2019-09-25",22.2325,23.1895,22.2116,22.952,364800.0],["2019-09-26",22.8961,22.8961,22.491,22.7634,231200.0],["2019-09-27",22.8402,22.9659,22.6097,22.7494,208800.0],["2019-09-30",22.7913,22.924,22.5888,22.7634,246500.0],["2019-10-01",22.8821,23.0428,21.8065,21.8484,192700.0],["2019-10-02",21.562,21.6668,21.0242,21.6598,424600.0],["2019-10-03",21.7087,22.0789,21.4014,22.0719,198500.0],["2019-10-04",21.7925,22.3653,21.7646,22.3233,175800.0],["2019-10-07",22.2745,22.4155,21.9811,22.016,151700.0],["2019-10-08",21.6458,21.9322,21.5026,21.7227,118500.0],["2019-10-09",22.002,22.002,21.6493,21.6947,90200.0],["2019-10-10",21.9252,22.264,21.9112,21.9392,159000.0],["2019-10-11",22.3233,22.6656,22.2046,22.2116,255200.0],["2019-10-14",22.2116,22.3296,22.0684,22.1417,301600.0],["2019-10-15",22.2256,22.4491,22.009,22.1697,205600.0],["2019-10-16",22.009,22.6586,22.009,22.5958,132300.0],["2019-10-17",22.7005,23.9019,22.7005,23.8949,563000.0],["2019-10-18",23.7622,24.6493,23.7517,24.2581,528200.0],["2019-10-21",24.6842,24.8798,24.3699,24.6912,317700.0],["2019-10-22",24.7191,25.257,24.6074,25.0614,227600.0],["2019-10-23",25.0404,25.484,24.9077,25.0544,245700.0],["2019-10-24",25.0474,25.1242,24.7471,24.9496,180300.0],["2019-10-25",24.9496,25.3862,24.9077,25.0684,201100.0],["2019-10-28",25.1382,25.4001,25.0265,25.0614,302000.0],["2019-10-29",24.8518,25.1801,24.6563,24.7261,289000.0],["2019-10-30",24.7261,24.8169,24.307,24.5375,154000.0],["2019-10-31",24.6004,25.0209,24.5026,24.9845,603600.0],["2019-11-01",25.1522,25.7249,25.0125,25.704,454800.0],["2019-11-04",25.8297,26.3466,25.6586,26.1789,452900.0],["2019-11-05",26.2069,26.5072,25.7319,25.8926,338200.0],["2019-11-06",25.8437,26.172,25.7389,26.0742,279800.0],["2019-11-07",27.1009,27.6911,26.2069,27.3733,614700.0],["2019-11-08",26.8565,27.2197,26.158,26.6679,476400.0],["2019-11-11",26.13,26.8425,25.9729,26.6609,470400.0],["2019-11-12",26.8635,27.4921,26.7007,27.3384,349400.0],["2019-11-13",27.059,27.4222,26.5526,27.2406,325300.0],["2019-11-14",27.0451,27.5899,26.7587,26.9333,405100.0],["2019-11-15",27.1359,27.1359,26.144,26.2348,373500.0],["2019-11-18",26.151,26.4514,26.1161,26.3536,331000.0],["2019-11-19",26.3745,27.0751,26.3745,26.5352,376400.0],["2019-11-20",26.6399,26.9542,26.3326,26.7866,319000.0],["2019-11-21",26.9333,27.1498,26.633,26.633,300100.0],["2019-11-22",26.9123,27.4222,26.7517,27.2197,250100.0],["2019-11-25",27.1848,27.8253,27.1638,27.7435,257000.0],["2019-11-26",27.5549,27.9251,27.541,27.7435,270100.0],["2019-11-27",27.7854,28.0299,27.6318,27.8343,297300.0],["2019-11-29",27.82,27.8343,26.8574,27.2381,194800.0],["2019-12-02",27.2669,27.5111,27.0514,27.2381,333100.0],["2019-12-03",27.0729,27.3854,26.8503,27.1735,228700.0],["2019-12-04",27.2669,27.5111,27.1089,27.4536,221100.0],["2019-12-05",27.5183,27.6188,27.2884,27.5111,210100.0],["2019-12-06",27.8343,28.0211,27.4608,27.5183,257300.0],["2019-12-09",27.4752,27.5829,27.3531,27.4752,189900.0],["2019-12-10",27.4321,27.5765,27.1017,27.2812,263100.0],["2019-12-11",27.231,27.2812,26.879,26.9149,219800.0],["2019-12-12",26.958,27.3531,26.7784,27.1591,444500.0],["2019-12-13",27.2453,27.3315,26.369,26.4911,642800.0],["2019-12-16",26.6922,26.8718,26.211,26.3403,350500.0],["2019-12-17",26.3259,26.9867,26.29,26.7353,499200.0],["2019-12-18",26.8934,27.1376,26.4624,26.5989,191900.0],["2019-12-19",26.6204,26.7748,26.3474,26.6419,252200.0],["2019-12-20",26.6707,26.9939,26.4408,26.7712,634300.0],["2019-12-23",26.7712,27.116,26.6204,26.9724,344000.0],["2019-12-24",27.1089,27.2001,26.8438,27.0801,45900.0],["2019-12-26",26.9796,27.2022,26.8072,26.8072,121800.0],["2019-12-27",26.8072,26.9544,26.5988,26.8574,196200.0],["2019-12-30",26.7784,27.0155,26.5414,26.6491,153600.0],["2019-12-31",26.448,26.8503,26.2146,26.2397,266900.0],["2020-01-02",26.2397,26.4911,25.6694,25.8662,227800.0],["2020-01-03",25.5788,25.9739,25.3777,25.8303,228000.0],["2020-01-06",25.7943,26.0027,25.6184,25.7441,155500.0],["2020-01-07",25.7225,25.9596,25.4424,25.4783,300800.0],["2020-01-08",25.6363,26.3115,25.5932,26.1248,486600.0],["2020-01-09",26.3403,27.3387,26.2756,27.2022,350700.0],["2020-01-10",27.1017,27.1663,26.5773,26.8503,269800.0],["2020-01-13",26.7928,27.2094,26.7138,26.9867,277100.0],["2020-01-14",27.0083,27.3962,26.7497,27.1448,340300.0],["2020-01-15",26.958,27.6548,26.958,27.6548,224000.0],["2020-01-16",27.6332,28.3802,27.5614,27.6691,230300.0],["2020-01-17",27.7984,28.1001,27.6045,27.6835,193100.0],["2020-01-21",27.5039,27.5901,26.6276,26.7497,330200.0],["2020-01-22",26.8431,27.4105,26.6671,27.1304,240000.0],["2020-01-23",27.0586,27.5686,26.7712,27.468,289900.0],["2020-01-24",27.5039,27.5614,26.527,26.7856,271700.0],["2020-01-27",26.2684,26.9149,26.096,26.6132,158700.0],["2020-01-28",26.7856,26.8682,26.5091,26.7928,139900.0],["2020-01-29",26.8574,27.2274,26.448,26.4696,153300.0],["2020-01-30",26.3618,26.527,25.8877,26.3762,122700.0],["2020-01-31",26.1607,26.2684,25.3849,26.0027,230200.0],["2020-02-03",26.017,26.6707,26.017,26.5917,240500.0],["2020-02-04",26.8646,26.9724,26.3331,26.4408,152100.0],["2020-02-05",26.6132,27.4896,26.6132,27.4536,165600.0],["2020-02-06",27.5111,27.7266,27.2166,27.4177,164100.0],["2020-02-07",27.2884,27.4105,26.5134,26.8862,162100.0],["2020-02-10",26.6635,27.1448,26.4911,26.9221,127500.0],["2020-02-11",27.0442,27.8918,27.0442,27.8487,318700.0],["2020-02-12",27.9205,28.1863,27.5757,27.741,276900.0],["2020-02-13",27.7841,27.8774,27.4788,27.7481,206600.0],["2020-02-14",27.8056,28.057,27.3674,28.0426,241000.0],["2020-02-18",28.0714,28.3156,27.6117,27.82,460100.0],["2020-02-19",27.9062,28.0426,27.6512,27.9205,151600.0],["2020-02-20",27.7338,29.2709,27.7338,29.2135,266100.0],["2020-02-21",29.1775,29.6239,28.6662,29.4871,219900.0],["2020-02-24",28.4286,29.1055,27.6581,28.9543,408300.0],["2020-02-25",29.5879,29.5879,26.3044,26.542,628100.0],["2020-02-26",27.3053,27.6077,26.3188,26.47,366200.0],["2020-02-27",26.0379,27.0317,25.6635,25.8795,378900.0],["2020-02-28",25.0586,25.6059,24.641,25.5483,538900.0],["2020-03-02",25.6923,26.6716,25.109,26.2468,425700.0],["2020-03-03",26.362,26.8012,25.4475,25.8867,307700.0],["2020-03-04",26.3548,27.0893,25.8363,27.0749,298000.0],["2020-03-05",26.3404,26.6731,25.4547,26.0451,433800.0],["2020-03-06",25.0298,25.5987,24.389,25.1523,346100.0],["2020-03-09",23.3233,23.3233,21.6383,21.7823,243700.0],["2020-03-10",22.5384,22.7688,21.2782,21.9983,670100.0],["2020-03-11",21.3359,21.4007,20.5222,21.019,339700.0],["2020-03-12",19.9245,19.9245,17.4942,17.5555,476900.0],["2020-03-13",18.5564,19.4276,17.8939,19.4132,560900.0],["2020-03-16",17.8939,18.1855,16.9002,17.397,512600.0],["2020-03-17",17.7283,18.6428,16.5617,18.6068,404600.0],["2020-03-18",17.4186,17.6707,15.2008,15.5752,423300.0],["2020-03-19",15.6473,16.8138,14.9416,16.5401,446600.0],["2020-03-20",16.7058,17.0802,14.8372,14.8696,758000.0],["2020-03-23",14.7976,16.2161,14.4591,15.2584,427000.0],["2020-03-24",16.0793,17.1666,15.8705,16.9938,430200.0],["2020-03-25",17.0442,17.6275,15.3088,16.6122,711500.0],["2020-03-26",16.7346,17.8867,16.5689,17.3826,467500.0],["2020-03-27",16.5185,17.4978,16.3241,16.7994,385500.0],["2020-03-30",16.821,17.5843,16.4897,16.9866,382700.0],["2020-03-31",17.0946,17.361,16.4681,17.1234,496900.0],["2020-04-01",16.2665,16.929,15.3808,15.8345,395700.0],["2020-04-02",15.5824,16.8426,15.568,16.7562,331200.0],["2020-04-03",16.4753,16.7634,15.0784,15.4024,412700.0],["2020-04-06",15.4312,18.6716,15.4312,17.9587,623200.0],["2020-04-07",18.4339,18.8336,17.1234,17.2674,670700.0],["2020-04-08",17.5987,18.7508,17.0442,18.2467,357500.0],["2020-04-09",18.758,20.3061,18.758,20.0901,509500.0],["2020-04-13",19.9749,19.9749,18.9056,19.8309,502000.0],["2020-04-14",20.2989,20.5366,19.6221,20.479,635400.0],["2020-04-15",19.6365,20.0037,18.9596,19.3916,424100.0],["2020-04-16",19.334,19.4961,18.1531,18.8516,444300.0],["2020-04-17",19.6149,20.1045,19.3124,19.8813,299500.0],["2020-04-20",19.3196,20.3133,19.3124,19.8813,223100.0],["2020-04-21",19.1324,19.5573,18.9884,19.1324,258200.0],["2020-04-22",19.8021,19.8021,18.794,19.0388,233100.0],["2020-04-23",19.0748,19.9245,19.0748,19.6581,206100.0],["2020-04-24",19.7877,20.2053,19.4853,20.0829,149500.0],["2020-04-27",20.4862,22.0703,20.4718,22.0127,312400.0],["2020-04-28",22.9488,23.5753,22.3728,23.2081,284800.0],["2020-04-29",24.0793,24.5978,23.9317,24.1369,465200.0],["2020-04-30",23.2441,23.3737,22.4376,22.5168,395800.0],["2020-05-01",21.7823,21.8687,21.055,21.8543,325700.0],["2020-05-04",21.7319,22.2575,21.2638,21.9911,250600.0],["2020-05-05",22.4664,22.9488,22.0199,22.1063,254700.0],["2020-05-06",22.1711,22.3584,21.6095,21.8039,215400.0],["2020-05-07",22.344,22.5096,21.9839,22.1423,241300.0],["2020-05-08",22.6896,23.4745,21.8795,23.2225,283500.0],["2020-05-11",22.5312,22.5312,21.0802,22.0415,642000.0],["2020-05-12",22.272,22.272,21.2494,21.2926,285400.0],["2020-05-13",20.983,20.983,20.2053,20.5726,360000.0],["2020-05-14",19.8813,20.515,19.1612,20.4934,380200.0],["2020-05-15",20.4646,21.4511,20.0973,21.2566,222300.0],["2020-05-18",22.3224,23.0424,22.2287,22.9632,234300.0],["2020-05-19",22.6968,22.9488,21.8759,21.8975,191000.0],["2020-05-20",22.4376,22.8696,22.2071,22.4664,178200.0],["2020-05-21",22.3656,22.7184,21.8975,21.9623,211500.0],["2020-05-22",22.1135,22.8415,21.6743,22.74,205100.0],["2020-05-26",24.1225,24.8426,24.0721,24.7634,318000.0],["2020-05-27",25.2027,26.6356,25.1667,26.4916,311500.0],["2020-05-28",26.8588,26.9884,24.9218,25.037,273200.0],["2020-05-29",24.7121,24.9901,24.3366,24.5749,223400.0],["2020-06-01",24.8132,25.2465,24.4954,24.5171,190400.0],["2020-06-02",24.9215,25.5714,24.8637,25.362,182300.0],["2020-06-03",25.9542,26.4741,25.6725,26.2214,227000.0],["2020-06-04",25.9686,26.3441,25.5498,26.0625,207000.0],["2020-06-05",27.1818,27.8607,26.763,27.4057,295400.0],["2020-06-08",27.9834,28.1885,27.2541,27.3335,213800.0],["2020-06-09",26.7197,27.1457,26.438,26.698,215900.0],["2020-06-10",26.5969,26.6836,25.7953,25.817,217600.0],["2020-06-11",24.546,24.8204,23.275,23.2894,247400.0],["2020-06-12",24.4449,24.7446,23.1378,23.6144,322700.0],["2020-06-15",22.6756,24.9576,22.5167,24.6399,187100.0],["2020-06-16",25.7303,25.7989,24.7157,25.4487,278100.0],["2020-06-17",25.5787,25.5787,24.6687,25.0587,214600.0],["2020-06-18",24.5532,25.3837,24.5532,25.0226,178600.0],["2020-06-19",25.3692,25.9975,24.4449,24.8854,539400.0],["2020-06-22",24.6615,25.965,24.4304,25.8675,300500.0],["2020-06-23",26.2936,26.2936,25.8495,25.9397,268400.0],["2020-06-24",25.5425,26.2069,25.1526,25.4487,262400.0],["2020-06-25",25.1743,25.492,24.4088,25.2898,306800.0],["2020-06-26",24.9287,25.4053,24.2427,25.1381,432400.0],["2020-06-29",25.8025,27.1024,25.3548,26.6908,277300.0],["2020-06-30",26.3658,27.254,26.2286,27.1602,296400.0],["2020-07-01",27.2396,27.3624,26.2286,26.3225,156900.0],["2020-07-02",26.9652,27.5501,26.5102,26.6474,199200.0],["2020-07-06",27.3913,27.5357,26.893,27.2829,229900.0],["2020-07-07",26.9219,27.4129,26.8641,27.1746,208800.0],["2020-07-08",27.1602,27.6223,26.9219,27.6223,173500.0],["2020-07-09",27.5285,27.5285,26.4886,26.6474,220500.0],["2020-07-10",26.6113,28.034,26.5319,27.904,258900.0],["2020-07-13",28.2651,28.6189,27.3046,27.3913,485900.0],["2020-07-14",27.6585,29.3555,27.4057,29.3266,362700.0],["2020-07-15",30.1138,31.5364,29.9347,31.4425,629700.0],["2020-07-16",31.2692,32.4853,31.1103,31.6664,485700.0],["2020-07-17",31.6809,32.208,31.2736,32.1936,355300.0],["2020-07-20",32.3308,32.4536,31.7819,31.8831,281500.0],["2020-07-21",32.1286,32.5546,31.9192,32.1286,321300.0],["2020-07-22",31.8108,32.923,31.7386,32.4463,295200.0],["2020-07-23",32.5691,33.5223,32.4608,32.8868,328400.0],["2020-07-24",32.6919,32.9952,32.468,32.8868,270000.0],["2020-07-27",32.728,34.7933,32.5691,34.4972,421600.0],["2020-07-28",34.2012,34.2012,33.4285,33.7101,392200.0],["2020-07-29",33.7679,35.0533,33.7606,34.6128,242300.0],["2020-07-30",33.8112,34.6705,33.3562,33.7534,312200.0],["2020-07-31",33.6307,33.9484,32.8255,33.6451,526900.0],["2020-08-03",34.8078,36.3604,33.4646,34.1578,636500.0],["2020-08-04",33.5657,33.8112,31.4498,32.6341,661700.0],["2020-08-05",32.9735,33.1165,31.8686,32.1502,305300.0],["2020-08-06",31.8686,32.143,31.2909,31.4642,324800.0],["2020-08-07",31.4137,32.4102,31.3559,32.273,328900.0],["2020-08-10",32.5835,33.0313,32.2586,32.3958,333500.0],["2020-08-11",32.4752,32.7699,31.9661,32.1358,311600.0],["2020-08-12",32.7713,33.1396,32.3958,33.1396,320200.0],["2020-08-13",32.9446,33.375,32.5763,32.6774,245100.0],["2020-08-14",32.4969,32.9952,32.208,32.8218,276600.0],["2020-08-17",32.9663,34.6561,32.9157,34.4178,408300.0],["2020-08-18",34.4106,34.5911,34.0423,34.3456,228900.0],["2020-08-19",34.1578,35.2555,34.1578,34.5045,262500.0],["2020-08-20",34.1001,35.4577,33.804,34.1578,306700.0],["2020-08-21",33.8979,34.4972,33.7679,34.4106,273100.0],["2020-08-24",34.8222,34.9659,34.1867,34.3023,246900.0],["2020-08-25",34.555,34.5911,34.0733,34.1723,540500.0],["2020-08-26",34.4756,34.9883,34.3803,34.75,231900.0],["2020-08-27",35.2988,35.3855,34.5695,34.6489,208200.0],["2020-08-28",34.9233,35.205,34.7211,34.8655,219300.0],["2020-08-31",34.8438,34.8438,33.136,33.1432,316600.0],["2020-09-01",33.1143,34.4241,32.8248,34.3735,216000.0],["2020-09-02",34.3373,34.6123,33.5268,34.33,242400.0],["2020-09-03",34.3518,34.5471,32.0578,32.2604,279900.0],["2020-09-04",33.0347,33.0347,31.4427,31.6308,466600.0],["2020-09-08",31.1315,31.3522,30.2125,30.2704,443100.0],["2020-09-09",30.6032,31.1749,30.3138,30.9723,305100.0],["2020-09-10",30.9289,31.0591,30.3355,30.5309,277700.0],["2020-09-11",30.2125,30.5229,29.1849,29.2355,432800.0],["2020-09-14",29.6697,31.0591,29.5684,31.023,267500.0],["2020-09-15",31.1605,31.4499,29.7783,29.8724,349500.0],["2020-09-16",30.1908,30.4151,29.6408,29.9375,247000.0],["2020-09-17",29.5829,29.9585,29.0872,29.3441,266100.0],["2020-09-18",29.5395,30.0026,28.4395,28.7941,680100.0],["2020-09-21",28.1645,28.2224,26.9199,27.5494,390900.0],["2020-09-22",27.7231,28.805,27.5132,28.6566,333400.0],["2020-09-23",28.5191,28.6566,27.5639,27.5784,231200.0],["2020-09-24",27.6363,28.3064,27.3757,27.7882,211000.0],["2020-09-25",27.5784,28.0343,27.383,27.7882,292400.0],["2020-09-28",28.454,29.2355,28.3852,29.0257,228500.0],["2020-09-29",29.3224,29.6625,28.7652,28.8809,222400.0],["2020-09-30",28.9027,29.2956,28.6566,28.8882,356600.0],["2020-10-01",29.0112,29.5033,28.6928,29.3658,174400.0],["2020-10-02",28.7362,29.8723,28.5842,29.6335,184700.0],["2020-10-05",30.1908,30.4513,29.7927,30.2993,206800.0],["2020-10-06",30.6901,31.1532,30.2848,30.4657,330300.0],["2020-10-07",31.0012,31.8262,30.9347,31.6959,341300.0],["2020-10-08",32.0071,32.1953,31.0295,31.515,249200.0],["2020-10-09",31.7321,32.0071,31.2328,31.5585,206400.0],["2020-10-12",31.8407,32.767,31.6815,32.738,288900.0],["2020-10-13",32.6729,33.0311,32.2749,32.5137,624400.0],["2020-10-14",32.5437,32.8423,31.1705,31.4331,299700.0],["2020-10-15",30.9229,31.5457,30.7653,31.4406,261800.0],["2020-10-16",31.4106,31.5157,30.1875,30.2175,250200.0],["2020-10-19",30.4577,30.6978,29.1595,29.212,356000.0],["2020-10-20",29.4296,30.2926,29.4071,29.8348,292200.0],["2020-10-21",30.0149,30.6528,29.606,29.7223,220100.0],["2020-10-22",30.0374,30.2776,28.8218,29.1595,274100.0],["2020-10-23",29.2796,29.8423,29.167,29.4146,147500.0],["2020-10-26",28.9944,29.107,28.4091,28.9944,240200.0],["2020-10-27",29.0019,29.137,28.1503,28.5667,242500.0],["2020-10-28",27.7188,28.6117,27.6888,28.199,291900.0],["2020-10-29",27.9139,28.4767,27.7938,27.9814,248800.0],["2020-10-30",29.9624,30.4276,28.3454,28.7993,541800.0],["2020-11-02",29.5047,31.3956,29.0469,30.6527,657600.0],["2020-11-03",31.4406,31.9284,30.5927,31.8008,439600.0],["2020-11-04",31.073,32.8964,30.8253,32.8138,359100.0],["2020-11-05",33.1515,33.5267,32.7163,33.1065,337100.0],["2020-11-06",33.3316,33.3316,32.3111,32.3711,237600.0],["2020-11-09",34.3746,35.8303,29.7973,29.9024,506200.0],["2020-11-10",30.4051,30.9304,30.0862,30.5627,416700.0],["2020-11-11",30.9454,30.9454,30.1275,30.9004,200100.0],["2020-11-12",30.7653,30.7653,29.6773,30.2701,394200.0],["2020-11-13",30.7428,31.1855,30.6227,30.8253,195000.0],["2020-11-16",31.4031,32.0259,30.8929,31.9959,283900.0],["2020-11-17",31.8533,33.0164,31.2606,32.8739,380800.0],["2020-11-18",32.9489,33.4742,32.7988,33.069,297200.0],["2020-11-19",33.1815,33.7293,32.8664,33.4291,431100.0],["2020-11-20",33.0014,33.159,32.4686,32.5662,266400.0],["2020-11-23",32.7838,33.1065,32.5137,32.7313,300300.0],["2020-11-24",32.9414,33.3916,32.651,33.174,351200.0],["2020-11-25",33.3016,33.4516,32.5737,32.8438,345800.0],["2020-11-27",32.8814,33.0419,32.3711,32.6562,88900.0],["2020-11-30",32.6111,32.942,32.2652,32.5284,289400.0],["2020-12-01",33.115,33.2354,32.1674,32.1899,416500.0],["2020-12-02",32.0094,32.3554,30.9633,31.9117,405900.0],["2020-12-03",32.1523,32.8969,31.8891,32.5284,274200.0],["2020-12-04",32.6713,32.8969,32.1223,32.8744,347600.0],["2020-12-07",32.9571,33.6189,32.8969,33.4986,211000.0],["2020-12-08",33.1226,33.7769,32.7164,33.7393,274100.0],["2020-12-09",33.7468,34.6944,33.7468,34.544,418300.0],["2020-12-10",34.2582,34.5741,33.837,34.2808,285600.0],["2020-12-11",34.1304,34.5215,33.9912,34.3485,259000.0],["2020-12-14",34.7847,35.6346,34.7095,35.1908,354800.0],["2020-12-15",35.4165,36.0858,35.1231,35.8602,320200.0],["2020-12-16",36.2513,36.4694,35.4541,35.8452,273300.0],["2020-12-17",36.1761,36.9207,36.1761,36.8755,214800.0],["2020-12-18",37.0485,37.8495,36.8003,37.1237,707500.0],["2020-12-21",36.4769,36.7078,35.6007,36.5446,303900.0],["2020-12-22",36.853,37.229,36.1686,36.8981,211000.0],["2020-12-23",37.1538,37.6502,36.932,36.9658,255100.0],["2020-12-24",37.229,37.4998,36.9432,37.2666,101500.0],["2020-12-28",37.6878,37.6878,36.5221,36.6198,261400.0],["2020-12-29",36.8304,36.9222,35.6045,36.131,249200.0],["2020-12-30",36.2137,36.9808,36.2001,36.5371,118800.0],["2020-12-31",36.7778,36.7778,35.9204,35.9505,316300.0],["2021-01-04",36.6424,37.5825,35.4766,35.9429,317700.0],["2021-01-05",35.8978,36.6048,35.8075,36.3641,254400.0],["2021-01-06",36.9131,38.3873,36.6123,38.1917,369400.0],["2021-01-07",38.5602,39.5117,37.951,39.5004,243200.0],["2021-01-08",39.8463,39.9065,36.8154,36.9131,418600.0],["2021-01-11",36.9131,37.7104,36.5897,37.5675,237500.0],["2021-01-12",37.6051,37.7179,36.8831,37.3494,377000.0],["2021-01-13",37.3343,37.4825,36.8605,37.1839,259100.0],["2021-01-14",37.417,38.3797,37.3042,37.3644,337300.0],["2021-01-15",37.1012,37.1012,36.1009,36.5973,380800.0],["2021-01-19",36.9207,37.4171,36.3416,36.9357,239200.0],["2021-01-20",37.0861,37.9736,36.9733,37.9586,320200.0],["2021-01-21",38.0939,39.5079,37.6051,39.2522,473300.0],["2021-01-22",39.004,40.1021,38.658,40.1021,351300.0],["2021-01-25",40.0419,40.0419,38.3572,38.9814,380700.0],["2021-01-26",39.3124,39.4703,37.9112,38.0037,278700.0],["2021-01-27",37.2516,37.5299,35.9422,36.3716,339800.0],["2021-01-28",36.8304,37.8292,36.4769,37.5299,348900.0],["2021-01-29",37.5825,37.7277,35.6353,35.8226,273600.0],["2021-02-01",36.3491,36.9884,35.6571,36.8755,237800.0],["2021-02-02",37.229,37.417,36.3265,36.8304,200300.0],["2021-02-03",36.868,37.3531,36.6499,37.2365,283000.0],["2021-02-04",37.3569,38.2466,37.0109,37.7781,214800.0],["2021-02-05",38.312,38.3534,37.2666,37.6051,290700.0],["2021-02-08",37.8082,38.3948,37.5036,38.3722,517000.0],["2021-02-09",38.3647,38.455,37.2967,37.7931,341200.0],["2021-02-10",38.1541,38.2143,37.4471,37.9059,269500.0],["2021-02-11",38.3196,39.365,37.6803,39.3575,401800.0],["2021-02-12",38.9213,40.1585,38.9062,39.2221,322400.0],["2021-02-16",39.7862,40.8918,39.1018,39.38,559700.0],["2021-02-17",39.3424,39.9441,38.5226,38.5753,282800.0],["2021-02-18",38.2669,38.5452,37.3268,37.3343,598700.0],["2021-02-19",37.7639,39.5047,37.7639,39.0601,430700.0],["2021-02-22",39.045,40.0587,38.6079,39.2334,379900.0],["2021-02-23",39.3013,39.3766,34.5421,34.9227,1175100.0],["2021-02-24",35.9929,38.9094,35.812,38.6758,709800.0],["2021-02-25",38.4045,39.2334,37.2891,37.47,419100.0],["2021-02-26",37.681,38.6456,36.809,37.6358,509400.0],["2021-03-01",38.7059,40.1302,38.2989,39.5273,407600.0],["2021-03-02",39.5349,39.6969,38.6833,38.9395,462900.0],["2021-03-03",39.1882,39.9418,38.3291,39.1204,353300.0],["2021-03-04",38.932,39.4746,37.1987,37.7865,510000.0],["2021-03-05",38.6305,40.1303,37.6508,39.9343,404500.0],["2021-03-08",40.4015,42.7076,40.1513,41.9088,525300.0],["2021-03-09",42.1123,43.7099,42.0143,43.3331,564300.0],["2021-03-10",43.2352,45.4056,43.0015,45.2624,663200.0],["2021-03-11",45.6618,46.6792,44.912,46.6717,378500.0],["2021-03-12",44.765,45.9633,43.8983,44.7349,572000.0],["2021-03-15",44.5841,45.1267,43.3278,45.0363,265800.0],["2021-03-16",45.0815,45.5488,44.5012,44.8931,183100.0],["2021-03-17",44.7047,45.8947,44.1169,45.6769,199800.0],["2021-03-18",45.8427,46.438,45.0288,45.2096,229600.0],["2021-03-19",45.172,45.2021,44.407,44.5691,589100.0],["2021-03-22",44.667,44.8328,43.0867,44.1169,245200.0],["2021-03-23",43.6346,43.8908,41.3134,41.7656,332000.0],["2021-03-24",42.263,42.8131,41.0873,41.0949,398000.0],["2021-03-25",40.7708,42.8433,40.2358,42.4062,267200.0],["2021-03-26",43.1975,44.5841,42.6172,44.5766,317700.0],["2021-03-29",44.7047,46.0575,43.6723,43.6723,351000.0],["2021-03-30",43.6572,45.1418,43.6572,44.8328,222600.0],["2021-03-31",44.9534,46.016,44.554,45.0891,289500.0],["2021-04-01",45.5262,46.1743,44.8328,46.1667,202300.0],["2021-04-05",47.2896,48.3296,46.7395,48.1714,339300.0],["2021-04-06",48.2015,49.3018,48.2015,48.714,365100.0],["2021-04-07",48.8421,48.9853,47.6514,47.8699,326400.0],["2021-04-08",48.1714,49.3244,47.5082,49.2415,341700.0],["2021-04-09",48.827,49.234,48.405,49.1511,296400.0],["2021-04-12",49.1511,50.4925,48.6989,49.9047,341600.0],["2021-04-13",49.8293,50.4699,48.307,48.9928,287400.0],["2021-04-14",49.1134,50.1685,48.8496,49.6786,264700.0],["2021-04-15",50.2363,50.485,49.2792,50.3493,204600.0],["2021-04-16",50.6056,51.5996,50.4172,51.2461,280600.0],["2021-04-19",51.5551,51.9922,50.0253,51.1783,266300.0],["2021-04-20",51.0201,51.5627,48.194,49.0004,317900.0],["2021-04-21",49.0004,50.0177,48.8798,49.6861,272700.0],["2021-04-22",49.8896,50.3795,48.6838,48.7969,270200.0],["2021-04-23",49.2264,50.7224,48.8044,50.2514,244500.0],["2021-04-26",50.6131,51.9093,50.6131,51.4873,308600.0],["2021-04-27",51.525,52.4595,51.3592,51.9847,234200.0],["2021-04-28",51.9093,52.0638,51.2461,51.6682,164700.0],["2021-04-29",52.1354,52.467,51.2537,51.4948,177900.0],["2021-04-30",51.1256,51.1256,49.6809,50.2815,302200.0],["2021-05-03",51.1105,52.6705,50.794,52.0148,399100.0],["2021-05-04",52.2032,53.4919,52.1053,52.7308,341400.0],["2021-05-05",53.3186,53.6653,51.5476,51.8114,319600.0],["2021-05-06",52.1128,53.2206,51.0954,53.0247,381800.0],["2021-05-07",53.7256,53.9893,51.9998,53.7632,465800.0],["2021-05-10",54.3435,59.0461,54.1107,56.8983,949000.0],["2021-05-11",55.896,56.7702,52.8438,54.449,559500.0],["2021-05-12",54.1476,54.1928,50.8618,51.0879,550400.0],["2021-05-13",51.3969,54.0685,51.3969,53.6803,487600.0],["2021-05-14",54.0722,54.0722,51.2235,52.5047,671100.0],["2021-05-17",52.1128,52.3916,50.3644,51.9395,449400.0],["2021-05-18",52.0073,52.2183,48.9853,48.9853,587000.0],["2021-05-19",47.7795,49.2038,46.3928,49.0305,639600.0],["2021-05-20",49.0305,49.7314,47.3349,49.4676,404200.0],["2021-05-21",50.0931,50.3719,48.9401,49.0757,279500.0],["2021-05-24",49.3169,49.7916,48.8308,49.3018,272200.0],["2021-05-25",49.4902,50.0856,48.5158,48.6461,298000.0],["2021-05-26",49.1511,50.3192,49.1511,50.2664,531500.0],["2021-05-27",50.9447,51.3215,50.4096,50.5151,398100.0],["2021-05-28",50.8472,51.0382,49.3,49.8057,369100.0],["2021-06-01",50.5604,52.4246,50.1906,51.9718,503600.0],["2021-06-02",52.1227,52.3416,48.9075,49.4509,795500.0],["2021-06-03",49.3604,49.5264,48.1452,49.1717,471800.0],["2021-06-04",49.4736,49.6494,47.7905,48.3641,407500.0],["2021-06-07",48.7113,48.7264,47.9792,48.4245,420600.0],["2021-06-08",48.5075,48.8924,48.0018,48.8245,444100.0],["2021-06-09",48.8245,48.9,47.8358,48.6434,355100.0],["2021-06-10",49.0283,49.0283,46.5904,46.6055,513300.0],["2021-06-11",46.7791,47.6546,46.3731,46.7263,443100.0],["2021-06-14",46.7942,47.232,45.3602,45.6546,469400.0],["2021-06-15",45.73,46.1753,44.7262,46.0697,649400.0],["2021-06-16",45.8131,46.3036,44.8017,45.3074,369800.0],["2021-06-17",45.3225,45.3225,42.6507,43.9866,433500.0],["2021-06-18",43.3677,43.9262,42.8167,42.9677,922100.0],["2021-06-21",43.5639,44.8243,43.4507,43.73,550200.0],["2021-06-22",43.5111,43.6922,42.8545,43.2394,411600.0],["2021-06-23",43.2016,43.4733,42.4318,42.4695,327500.0],["2021-06-24",42.862,43.5337,42.0786,43.4658,362800.0],["2021-06-25",43.6394,43.9337,42.4318,42.628,771100.0],["2021-06-28",42.628,42.7941,41.8506,42.3337,420500.0],["2021-06-29",42.862,44.0847,42.862,43.3526,374000.0],["2021-06-30",43.1715,44.2809,43.0054,44.0394,423000.0],["2021-07-01",44.5753,44.7338,43.8281,44.2281,334400.0],["2021-07-02",44.3262,44.3791,43.4432,43.6319,288900.0],["2021-07-06",43.6243,43.6319,41.7601,42.4771,607400.0],["2021-07-07",42.4544,43.3979,42.2658,43.2318,358400.0],["2021-07-08",42.3865,43.9488,41.662,42.9299,512300.0],["2021-07-09",43.5337,44.4621,43.4922,44.2432,325200.0],["2021-07-12",44.2281,44.9979,43.7979,44.8243,460000.0],["2021-07-13",44.7564,44.9753,43.8658,44.0998,614500.0],["2021-07-14",44.3108,44.9594,41.9663,41.9897,589400.0],["2021-07-15",41.2551,41.3958,39.5593,39.9501,875000.0],["2021-07-16",40.2001,40.2001,37.8791,38.0588,731600.0],["2021-07-19",36.9257,37.6681,36.3474,37.3242,644900.0],["2021-07-20",37.3789,38.7465,36.9991,38.1995,369400.0],["2021-07-21",38.6918,39.4421,38.5355,39.2233,367000.0],["2021-07-22",39.2701,39.4421,38.1057,38.6293,292200.0],["2021-07-23",38.8794,39.2701,38.5121,38.8091,257600.0],["2021-07-26",38.8872,39.4655,38.3792,38.9107,230700.0],["2021-07-27",38.4887,39.106,38.1385,38.981,241000.0],["2021-07-28",39.3014,39.739,38.4793,39.0826,269100.0],["2021-07-29",39.6765,40.5909,39.6296,39.9032,320700.0],["2021-07-30",39.6609,40.0204,39.2655,39.9735,337900.0],["2021-08-02",40.0829,40.9871,38.4652,38.4652,518100.0],["2021-08-03",39.614,40.9504,39.5046,40.669,999900.0],["2021-08-04",40.6612,41.5052,40.1454,41.0676,487700.0],["2021-08-05",41.0363,41.9733,40.9269,41.2473,430600.0],["2021-08-06",41.6459,42.2711,41.2395,41.724,247300.0],["2021-08-09",41.4036,42.1226,41.0598,41.6224,362800.0],["2021-08-10",41.4661,42.6931,41.4271,42.6384,377600.0],["2021-08-11",42.9744,44.2483,42.4508,44.217,377300.0],["2021-08-12",44.5452,44.8578,43.709,44.1936,342800.0],["2021-08-13",44.0373,44.4124,43.6817,43.8966,253700.0],["2021-08-16",43.3964,43.6934,42.5837,43.0369,251100.0],["2021-08-17",42.5055,42.5055,41.1809,41.5052,409500.0],["2021-08-18",41.4818,43.0448,41.2864,42.0992,339600.0],["2021-08-19",40.966,41.7553,40.7159,41.4505,314700.0],["2021-08-20",41.2317,42.0952,41.2082,41.8569,260400.0],["2021-08-23",42.0132,42.5446,41.513,42.4508,371300.0],["2021-08-24",42.8259,43.6387,42.6618,43.2792,234800.0],["2021-08-25",43.4668,44.5062,43.3988,44.4124,252700.0],["2021-08-26",44.3811,44.639,44.0685,44.2092,188400.0],["2021-08-27",44.217,46.2255,44.217,45.9754,388800.0],["2021-08-30",46.0144,46.3739,45.5635,46.1004,257700.0],["2021-08-31",46.1396,46.1396,44.7305,45.2863,413300.0],["2021-09-01",45.4272,45.6933,44.4721,44.8792,392700.0],["2021-09-02",45.1297,45.5916,44.9872,45.0984,259900.0],["2021-09-03",44.8714,45.936,44.6835,45.5838,238400.0],["2021-09-07",45.6542,46.1865,45.1454,45.161,247300.0],["2021-09-08",44.9262,45.1845,44.2451,44.5113,268700.0],["2021-09-09",44.2686,44.7696,43.9007,43.932,227300.0],["2021-09-10",44.3312,44.6365,43.4075,43.4232,236100.0],["2021-09-13",43.8067,44.0886,43.0865,43.611,248600.0],["2021-09-14",43.7833,43.7833,41.8771,42.2098,265900.0],["2021-09-15",42.0532,43.0239,41.9123,42.7891,326000.0],["2021-09-16",42.703,42.7852,42.1785,42.3507,183400.0],["2021-09-17",42.2959,42.6255,41.7401,42.3977,648700.0],["2021-09-20",41.1295,41.6931,40.1588,41.2469,365800.0],["2021-09-21",41.5757,41.8027,40.8242,41.059,306900.0],["2021-09-22",41.3409,42.4759,41.3017,41.9045,191500.0],["2021-09-23",42.3585,43.6893,42.155,43.0944,333200.0],["2021-09-24",42.8987,43.6737,42.382,42.4525,267400.0],["2021-09-27",42.5073,44.7853,42.5073,44.1199,238200.0],["2021-09-28",43.932,44.4487,43.0318,43.1022,269600.0],["2021-09-29",43.2901,43.9163,42.8752,43.5406,196000.0],["2021-09-30",43.9633,44.0416,42.2176,42.2568,168600.0],["2021-10-01",42.3664,43.6502,42.1941,42.9848,226100.0],["2021-10-04",43.0474,43.6972,42.6325,42.9143,200500.0],["2021-10-05",42.8126,43.6972,41.8967,43.5719,300800.0],["2021-10-06",43.0552,43.9852,42.6255,43.7754,394200.0],["2021-10-07",44.0572,45.0984,43.9007,44.2921,304300.0],["2021-10-08",44.1199,44.2099,43.2353,43.2588,243500.0],["2021-10-11",43.3371,44.5857,43.3097,44.253,228300.0],["2021-10-12",44.253,45.8734,44.253,44.8166,387800.0],["2021-10-13",45.0045,45.5368,44.2921,45.4194,226000.0],["2021-10-14",46.1709,46.5623,45.7489,46.257,287000.0],["2021-10-15",46.9693,47.5252,45.9673,45.9752,386200.0],["2021-10-18",45.9908,46.5779,45.4898,46.304,169400.0],["2021-10-19",46.7971,46.7971,44.1277,44.2843,442200.0],["2021-10-20",44.3077,45.6933,44.3077,45.6072,210600.0],["2021-10-21",45.4742,46.0926,44.9262,45.6385,234700.0],["2021-10-22",45.8186,46.5701,45.5994,45.662,259700.0],["2021-10-25",45.6385,46.711,45.4507,46.5779,188400.0],["2021-10-26",46.7423,46.8676,44.8557,44.8949,307700.0],["2021-10-27",44.7618,44.7618,42.108,42.1315,343100.0],["2021-10-28",42.4916,43.3034,42.4916,43.0161,203100.0],["2021-10-29",44.6209,45.1767,43.6032,44.3234,456500.0],["2021-11-01",44.3469,46.9537,44.3469,46.6875,542900.0],["2021-11-02",46.7345,49.1378,44.2529,48.8325,696100.0],["2021-11-03",49.4196,52.6996,49.1769,52.4178,628100.0],["2021-11-04",52.7857,54.3122,52.5274,52.637,523100.0],["2021-11-05",53.3337,55.2986,53.2985,54.594,461700.0],["2021-11-08",55.1107,55.5804,53.2633,53.639,322000.0],["2021-11-09",53.7642,55.0559,53.5294,54.5862,309800.0],["2021-11-10",54.1557,55.3142,52.8405,53.1693,314500.0],["2021-11-11",53.4355,54.5236,53.2398,53.9678,212300.0],["2021-11-12",54.367,54.641,53.6625,54.0147,224800.0],["2021-11-15",54.2731,54.7271,53.819,54.1087,229300.0],["2021-11-16",54.0539,55.5256,53.4903,54.9776,235300.0],["2021-11-17",54.7193,55.8935,54.0696,55.7213,275400.0],["2021-11-18",56.191,56.5589,55.236,56.1362,258500.0],["2021-11-19",55.5569,57.2204,55.5569,56.3084,191600.0],["2021-11-22",56.919,58.7821,56.919,57.5531,239800.0],["2021-11-23",57.3339,58.1637,56.8486,57.9915,291600.0],["2021-11-24",57.9367,58.2655,57.2243,57.9915,218000.0],["2021-11-26",55.737,57.2243,54.9541,55.7057,198900.0],["2021-11-29",56.7233,57.2165,55.4395,55.7448,342200.0],["2021-11-30",55.1062,55.491,52.9039,53.0759,467500.0],["2021-12-01",54.5822,55.4165,53.0677,53.1987,415400.0],["2021-12-02",53.7636,55.6465,53.4443,54.9998,258400.0],["2021-12-03",55.27,57.1038,55.0898,55.8922,406900.0],["2021-12-06",56.5881,56.5881,54.5986,54.7624,338600.0],["2021-12-07",55.5401,56.1132,54.746,54.7787,282500.0],["2021-12-08",55.1062,55.139,53.8864,54.4103,251900.0],["2021-12-09",53.9355,54.4267,53.4852,54.0173,177300.0],["2021-12-10",54.2793,54.8524,53.8209,54.6723,225000.0],["2021-12-13",54.6723,54.746,52.0525,52.0607,338900.0],["2021-12-14",52.1343,53.1577,51.6022,52.6419,341700.0],["2021-12-15",53.0513,54.9916,52.6338,54.8279,440300.0],["2021-12-16",55.2618,55.622,54.001,54.3448,260000.0],["2021-12-17",53.9519,54.7051,52.2735,52.6338,1127700.0],["2021-12-20",52.0443,52.47,50.6771,52.3227,415000.0],["2021-12-21",52.8548,54.1238,52.118,53.6817,344900.0],["2021-12-22",53.739,55.884,53.3992,55.6957,193200.0],["2021-12-23",55.8758,56.6126,55.6384,56.0068,184300.0],["2021-12-27",56.1869,57.505,55.753,57.4722,288800.0],["2021-12-28",57.1939,58.0781,57.0138,57.1529,155500.0],["2021-12-29",57.2921,58.4055,57.112,57.7751,169700.0],["2021-12-30",57.6114,58.2664,57.2512,57.3003,206200.0],["2021-12-31",57.0793,58.8149,57.0056,58.2909,231800.0],["2022-01-03",58.7003,59.9201,57.5295,58.1108,296300.0],["2022-01-04",58.5938,59.6008,57.9716,58.6675,182600.0],["2022-01-05",58.7003,60.0429,57.3167,57.4886,229700.0],["2022-01-06",57.3331,58.25,56.7362,57.8079,170100.0],["2022-01-07",57.8488,59.3143,56.498,56.5144,270800.0],["2022-01-10",56.1541,56.8746,55.7612,56.76,335600.0],["2022-01-11",56.9892,57.6319,56.2769,57.3249,204600.0],["2022-01-12",58.5366,58.7903,57.943,58.6266,273000.0],["2022-01-13",58.9459,60.002,58.4792,58.8558,279300.0],["2022-01-14",58.0699,58.6593,56.7354,57.595,196800.0],["2022-01-18",57.3822,57.3822,54.967,55.0816,284900.0],["2022-01-19",57.1071,59.0523,57.0711,57.2676,501700.0],["2022-01-20",57.1038,58.0944,55.3027,55.4255,322000.0],["2022-01-21",56.0477,57.6769,55.1594,56.2933,424700.0],["2022-01-24",55.7857,59.8301,54.6232,59.7891,414200.0],["2022-01-25",58.6921,60.133,57.374,59.7973,611000.0],["2022-01-26",60.5833,62.0651,58.3482,59.257,632300.0],["2022-01-27",59.5353,60.5833,57.2266,57.6114,480000.0],["2022-01-28",57.9143,58.1845,56.7149,58.1763,648900.0],["2022-01-31",58.3155,58.6512,56.7927,57.4886,547100.0],["2022-02-01",58.0699,62.761,56.981,62.1551,884300.0],["2022-02-02",62.8101,68.2544,62.7323,67.01,1095600.0],["2022-02-03",65.913,67.6322,64.906,65.7083,571800.0],["2022-02-04",65.4954,66.1831,62.6709,62.7692,483800.0],["2022-02-07",63.0803,64.3411,61.9914,63.2031,401600.0],["2022-02-08",63.858,67.7305,63.858,67.4603,661500.0],["2022-02-09",67.9024,69.638,67.01,67.6404,383200.0],["2022-02-10",66.4205,68.1922,65.782,66.3223,384000.0],["2022-02-11",66.2568,67.1983,64.5294,65.299,303600.0],["2022-02-14",65.168,65.9375,64.6767,64.9633,237600.0],["2022-02-15",66.1586,67.8287,66.0685,67.2311,312600.0],["2022-02-16",66.7398,69.155,66.7398,68.3117,380000.0],["2022-02-17",67.4275,68.9634,66.8422,66.9363,363500.0],["2022-02-18",66.4526,68.4039,66.1492,67.6906,343700.0],["2022-02-22",67.6332,68.3219,64.5504,67.0429,681300.0],["2022-02-23",67.0429,67.3627,52.7931,53.0555,2209900.0],["2022-02-24",53.6294,60.6805,52.7767,60.4919,1216300.0],["2022-02-25",60.5493,63.1238,59.795,62.5991,596900.0],["2022-02-28",62.6319,65.8704,62.1563,65.5425,600200.0],["2022-03-01",65.5425,66.4854,64.5176,65.4523,457000.0],["2022-03-02",65.5097,68.3711,65.4523,67.8874,312300.0],["2022-03-03",67.8218,67.8423,64.9358,65.2637,436100.0],["2022-03-04",64.6734,64.6734,62.3777,63.8207,387300.0],["2022-03-07",63.5337,63.5583,59.3933,60.2214,432800.0],["2022-03-08",60.6231,61.3446,58.6636,58.8193,457400.0],["2022-03-09",61.2626,61.2626,59.3277,60.4919,481600.0],["2022-03-10",59.2129,62.4088,58.8849,62.0169,328900.0],["2022-03-11",63.4354,64.2225,62.6073,62.886,334500.0],["2022-03-14",64.0421,64.1979,61.0249,61.8284,316100.0],["2022-03-15",62.1317,63.9765,61.3692,63.7715,328700.0],["2022-03-16",63.9191,65.3703,62.5991,64.6242,303300.0],["2022-03-17",64.2389,66.6658,64.2389,66.5756,278800.0],["2022-03-18",66.1656,67.2561,64.2471,66.7478,781900.0],["2022-03-21",66.8625,67.7316,64.9358,65.7639,261300.0],["2022-03-22",66.4116,67.0675,62.5991,65.1817,535900.0],["2022-03-23",64.6488,64.8538,61.6644,61.8366,316700.0],["2022-03-24",62.1399,62.2916,58.5488,58.5898,534500.0],["2022-03-25",59.0981,59.868,56.9828,59.6884,460800.0],["2022-03-28",59.5901,60.2788,58.475,60.2296,283200.0],["2022-03-29",60.8527,62.6196,60.1394,61.6726,359200.0],["2022-03-30",61.5988,61.7751,58.68,58.9341,267200.0],["2022-03-31",58.6718,59.1309,56.7286,56.9582,513500.0],["2022-04-01",57.278,58.2044,56.0399,57.9093,483000.0],["2022-04-04",57.8847,58.9997,56.663,58.6144,326700.0],["2022-04-05",57.9667,58.8767,56.3433,56.7122,306000.0],["2022-04-06",55.8431,56.622,54.3591,54.892,435100.0],["2022-04-07",55.056,55.4537,53.7032,54.9904,485100.0],["2022-04-08",55.261,57.4419,55.0068,55.8759,289400.0],["2022-04-11",55.9333,57.9585,55.179,56.4253,256000.0],["2022-04-12",57.3845,59.2047,57.2902,58.4996,371200.0],["2022-04-13",58.9095,60.7379,58.9095,60.205,247000.0],["2022-04-14",60.5575,61.0741,58.2126,58.3684,245100.0],["2022-04-18",58.2782,59.7007,58.1388,59.4015,258500.0],["2022-04-19",59.4917,62.4187,59.4425,62.1563,218900.0],["2022-04-20",63.7387,66.6903,63.132,66.182,508600.0],["2022-04-21",66.8215,67.3135,62.6483,63.542,318700.0],["2022-04-22",63.1156,63.6731,60.7379,61.1888,274300.0],["2022-04-25",60.6641,62.7466,59.6884,62.4679,318700.0],["2022-04-26",61.8366,62.4187,59.4917,59.5818,287500.0],["2022-04-27",59.8524,60.9593,58.6718,60.4755,391000.0],["2022-04-28",61.73,63.6895,59.7253,62.9106,236300.0],["2022-04-29",62.1317,63.7551,61.5004,61.9678,343600.0],["2022-05-02",61.6398,63.173,60.2788,62.6319,311500.0],["2022-05-03",62.6483,65.3129,62.2711,65.0916,343700.0],["2022-05-04",65.2391,69.8305,65.1489,69.7404,324300.0],["2022-05-05",68.5597,69.191,65.2596,66.9609,388900.0],["2022-05-06",66.4198,66.4198,61.2381,62.3367,403600.0],["2022-05-09",62.3121,67.6414,61.493,66.9527,445400.0],["2022-05-10",66.633,66.9445,62.3449,64.2471,399500.0],["2022-05-11",64.0749,65.3621,61.5004,61.9268,277900.0],["2022-05-12",62.1727,64.7554,61.9145,64.5258,361800.0],["2022-05-13",65.0916,67.0675,64.4766,65.0752,317800.0],["2022-05-16",65.2227,65.6983,62.3121,63.9683,332700.0],["2022-05-17",65.3785,68.0145,64.6324,67.7644,335700.0],["2022-05-18",67.0757,69.0189,64.7718,65.3539,379500.0],["2022-05-19",64.862,65.7147,63.8494,63.9601,346400.0],["2022-05-20",64.7062,64.8374,60.7543,62.9024,448700.0],["2022-05-23",63.8453,64.3487,62.0415,62.1891,454500.0],["2022-05-24",62.2793,62.2793,58.6103,60.6723,539400.0],["2022-05-25",60.1181,64.3946,59.8688,63.6075,259400.0],["2022-05-26",64.9358,66.3952,63.8945,65.8459,312500.0],["2022-05-27",66.4116,67.83,65.8459,67.6988,367000.0],["2022-05-31",67.9698,68.3424,64.8114,65.4718,615300.0],["2022-06-01",65.5988,67.2246,64.6877,66.5387,505000.0],["2022-06-02",66.9706,69.3669,66.8521,68.8504,423100.0],["2022-06-03",68.3339,69.9046,68.2704,68.9097,325900.0],["2022-06-06",69.6294,71.0012,68.7319,70.3238,324700.0],["2022-06-07",69.4516,72.1189,68.1984,71.975,398900.0],["2022-06-08",71.0859,71.5685,68.2238,68.7149,260500.0],["2022-06-09",68.1222,69.35,67.4702,67.8851,190200.0],["2022-06-10",66.7674,68.3,64.5573,65.3702,473600.0],["2022-06-13",63.1602,63.3803,58.5538,59.3243,833500.0],["2022-06-14",59.6376,61.7122,59.3413,60.8993,487000.0],["2022-06-15",60.967,61.3565,57.9102,58.7316,429700.0],["2022-06-16",57.1227,57.1227,52.8381,54.2945,615400.0],["2022-06-17",55.9119,55.9203,53.4224,54.9635,998700.0],["2022-06-21",56.0897,56.0981,53.4537,54.0236,514700.0],["2022-06-22",52.9736,54.2437,52.347,52.8466,418900.0],["2022-06-23",50.4587,50.9075,46.7033,47.1987,907200.0],["2022-06-24",47.1987,50.3529,47.169,50.1031,762500.0],["2022-06-27",50.7551,51.4325,49.8406,50.1285,377200.0],["2022-06-28",50.5095,51.1912,49.8575,50.3147,417800.0],["2022-06-29",49.9252,50.3147,48.7914,49.8744,361500.0],["2022-06-30",48.9599,51.2293,48.2825,50.374,377700.0],["2022-07-01",50.4587,51.9744,49.8406,51.297,374100.0],["2022-07-05",50.7381,50.7593,49.2902,50.518,342600.0],["2022-07-06",50.3317,50.8821,48.164,50.1369,262800.0],["2022-07-07",50.8736,52.5756,50.518,52.0676,298900.0],["2022-07-08",52.1268,52.6095,51.0006,51.6865,281500.0],["2022-07-11",51.5341,52.9973,51.3224,51.9829,164700.0],["2022-07-12",52.1099,54.0659,51.9913,52.3385,243600.0],["2022-07-13",51.5256,53.3292,50.6704,53.2615,281600.0],["2022-07-14",51.678,52.3724,50.1793,51.7796,209100.0],["2022-07-15",52.7111,52.7111,50.4756,51.5595,264100.0],["2022-07-18",52.3555,52.872,51.3393,51.4663,216500.0],["2022-07-19",54.4131,55.2345,53.3462,53.6256,599900.0],["2022-07-20",53.6679,55.9457,52.9313,55.4207,329300.0],["2022-07-21",54.3199,54.7941,53.0083,54.1929,199500.0],["2022-07-22",54.7095,55.5477,53.3123,54.2353,295100.0],["2022-07-25",54.3877,55.226,53.4308,55.0566,202300.0],["2022-07-26",54.6586,56.1362,54.3284,55.2683,223200.0],["2022-07-27",55.0482,55.8865,54.0744,55.5986,206300.0],["2022-07-28",55.8865,57.9356,55.43,57.6308,251100.0],["2022-07-29",57.978,59.8917,57.7493,59.8747,331400.0],["2022-08-01",59.79,61.4836,59.1296,60.1288,285000.0],["2022-08-02",59.2142,59.9594,57.453,57.4868,424400.0],["2022-08-03",58.4691,59.011,57.2498,58.5453,296500.0],["2022-08-04",58.7146,59.4259,57.834,58.7146,290800.0],["2022-08-05",58.2743,59.028,57.9526,58.5622,279000.0],["2022-08-08",59.0195,61.3735,59.0195,60.9162,334900.0],["2022-08-09",60.2981,60.3997,56.7671,57.1735,405900.0],["2022-08-10",58.6554,60.2642,58.63,59.663,431300.0],["2022-08-11",60.4505,61.835,60.2007,60.4166,256400.0],["2022-08-12",60.8654,61.8434,60.5945,61.4074,224100.0],["2022-08-15",60.7892,60.8993,58.4776,60.2473,408500.0],["2022-08-16",60.2558,61.8392,59.8536,61.1618,275700.0],["2022-08-17",60.205,60.5674,59.2947,59.934,172700.0],["2022-08-18",60.2219,61.8477,60.2219,61.7969,201000.0],["2022-08-19",61.1449,61.4455,59.934,60.4929,226200.0],["2022-08-22",59.7901,59.7901,58.503,59.2989,304400.0],["2022-08-23",59.5445,60.6707,59.0364,59.0872,241200.0],["2022-08-24",58.3844,58.9179,57.7239,57.9356,316000.0],["2022-08-25",58.2743,59.9255,58.1304,59.7138,213400.0],["2022-08-26",59.6122,59.6122,56.9534,57.0211,252000.0],["2022-08-29",56.5977,57.1651,56.132,56.2336,190300.0],["2022-08-30",56.4792,56.4792,54.2014,54.3115,318300.0],["2022-08-31",53.9297,54.1079,52.4536,52.8778,351500.0],["2022-09-01",52.3687,54.4727,51.1556,54.0909,449700.0],["2022-09-02",54.7526,55.1089,52.513,52.9541,240900.0],["2022-09-06",52.5978,53.251,51.5458,52.3857,277100.0],["2022-09-07",52.1058,52.496,51.0793,52.3348,228800.0],["2022-09-08",51.5628,52.3603,50.706,52.3178,186200.0],["2022-09-09",52.9626,54.2266,52.4536,53.9043,191200.0],["2022-09-12",54.5999,55.2616,54.1418,54.3454,172000.0],["2022-09-13",52.1058,52.25,50.0621,50.1461,377800.0],["2022-09-14",50.1036,50.5109,48.3433,50.0273,366800.0],["2022-09-15",49.7304,50.9775,49.6625,50.1206,207700.0],["2022-09-16",49.2129,50.5193,48.9584,50.2055,615500.0],["2022-09-19",49.9001,52.0701,49.9001,51.7155,180400.0],["2022-09-20",51.0114,51.4356,49.2638,50.3327,290100.0],["2022-09-21",51.0708,52.1397,50.3921,50.4684,199200.0],["2022-09-22",50.4685,50.7102,49.0432,49.1196,293500.0],["2022-09-23",48.4918,48.8396,47.5162,48.2797,232100.0],["2022-09-26",47.9828,48.5172,46.7781,46.9648,207700.0],["2022-09-27",47.881,48.4324,47.1344,47.9573,200300.0],["2022-09-28",48.4494,50.9562,48.2458,50.4854,320000.0],["2022-09-29",49.0093,49.6201,48.4324,49.5353,187100.0],["2022-09-30",49.8237,51.8894,48.5851,50.443,323100.0],["2022-10-03",51.6646,52.4875,50.9181,51.9106,193200.0],["2022-10-04",52.8353,54.0485,52.8353,53.9128,196700.0],["2022-10-05",53.2171,54.2775,52.6657,53.7685,168400.0],["2022-10-06",53.4971,54.3751,53.4971,53.9806,139400.0],["2022-10-07",53.1917,53.3902,51.9615,52.3688,176500.0],["2022-10-10",52.8862,55.9318,52.8862,55.2531,392300.0],["2022-10-11",54.8459,55.9743,53.7643,54.5151,313500.0],["2022-10-12",54.0824,54.1537,51.5543,52.7929,283200.0],["2022-10-13",50.8926,51.9361,49.4589,51.8088,411900.0],["2022-10-14",51.9191,52.2585,49.3062,49.7558,257900.0],["2022-10-17",50.7993,51.8046,50.4684,51.724,258400.0],["2022-10-18",53.1407,54.2182,52.1991,53.2001,196500.0],["2022-10-19",52.9796,53.285,50.723,51.6137,209000.0],["2022-10-20",52.0294,53.3359,50.4981,50.8841,221800.0],["2022-10-21",51.2829,53.1747,51.2574,52.8862,186600.0],["2022-10-24",53.2765,53.7091,52.3306,53.6667,257000.0],["2022-10-25",53.3104,55.1174,52.7251,54.7272,321800.0],["2022-10-26",55.1429,56.7293,54.3708,54.7611,269300.0],["2022-10-27",55.338,57.0007,55.0512,55.4313,264600.0],["2022-10-28",55.9488,57.883,55.6722,57.6031,232700.0],["2022-10-31",57.2977,57.497,56.2966,56.6444,379800.0],["2022-11-01",58.1206,59.3507,55.601,56.7547,675500.0],["2022-11-02",56.5426,57.1026,53.9043,53.9297,332100.0],["2022-11-03",53.4207,55.1004,52.6657,54.2182,277100.0],["2022-11-04",55.2362,56.076,53.7304,55.9403,269500.0],["2022-11-07",56.636,57.0474,55.3974,56.9414,204900.0],["2022-11-08",57.2722,57.4758,56.0506,56.5596,249300.0],["2022-11-09",55.6349,56.602,54.9859,55.5331,208300.0],["2022-11-10",58.6381,60.8098,57.9848,60.6147,326200.0],["2022-11-11",60.6232,63.3634,60.3517,62.1927,290700.0],["2022-11-14",61.3782,62.7865,60.708,60.988,245700.0],["2022-11-15",62.6508,63.6179,61.5564,61.76,246900.0],["2022-11-16",61.1492,62.2096,60.496,61.514,215400.0],["2022-11-17",60.4705,61.5309,59.9276,61.4546,199500.0],["2022-11-18",62.2521,63.1174,61.3189,61.777,186900.0],["2022-11-21",61.234,61.7515,60.5808,61.2086,122200.0],["2022-11-22",61.8109,62.7483,61.251,62.4641,279100.0],["2022-11-23",61.9636,63.0071,61.4716,61.5734,110100.0],["2022-11-25",61.6667,62.6423,61.6667,61.9466,62700.0],["2022-11-28",61.6921,62.3835,61.094,61.5903,187900.0],["2022-11-29",61.3443,62.515,61.3443,62.3708,154500.0],["2022-11-30",62.4053,63.8532,60.7247,63.8101,348700.0],["2022-12-01",64.129,65.0649,63.2111,63.6549,202000.0],["2022-12-02",62.5863,63.8359,62.3622,63.0689,184400.0],["2022-12-05",61.9744,61.9744,60.0439,60.8195,261400.0],["2022-12-06",60.9747,61.4314,58.6822,59.9232,335200.0],["2022-12-07",59.613,62.2459,59.613,61.9744,217400.0],["2022-12-08",62.4225,63.5257,61.6641,62.7586,217000.0],["2022-12-09",62.3536,63.0517,61.5176,61.69,169900.0],["2022-12-12",61.7072,63.1206,60.7937,62.5173,254800.0],["2022-12-13",64.8184,65.008,62.526,62.7069,305600.0],["2022-12-14",62.4829,62.9138,61.397,62.0519,314900.0],["2022-12-15",61.1212,62.1468,60.1387,62.0519,302700.0],["2022-12-16",61.5521,62.2933,60.8971,61.1384,1215500.0],["2022-12-19",61.3625,62.3277,60.6041,61.0091,285000.0],["2022-12-20",60.6299,61.7331,60.4058,61.4659,258900.0],["2022-12-21",61.9916,62.5863,61.6641,61.8623,172600.0],["2022-12-22",61.1556,61.1556,59.3199,60.6902,169000.0],["2022-12-23",60.7075,61.1642,60.4317,61.1211,166100.0],["2022-12-27",61.1212,62.0778,60.8109,61.2504,94700.0],["2022-12-28",61.2763,61.3452,59.0355,59.0442,121800.0],["2022-12-29",59.6043,60.9402,59.5052,60.6041,156900.0],["2022-12-30",59.7336,60.0508,58.8028,59.182,190400.0],["2023-01-03",59.8198,61.3711,59.5009,60.4317,260300.0],["2023-01-04",61.1298,61.7994,59.594,60.087,250700.0],["2023-01-05",59.3889,59.3889,57.5704,58.0013,317700.0],["2023-01-06",58.7511,59.4725,58.0013,58.9407,210200.0],["2023-01-09",59.2682,59.6733,57.2515,57.76,354600.0],["2023-01-10",57.7255,58.9149,57.1076,58.7253,227300.0],["2023-01-11",58.8373,60.673,58.8373,60.6558,198400.0],["2023-01-12",61.1901,61.4056,60.0784,61.3108,173700.0],["2023-01-13",60.6644,61.3797,60.6644,60.9229,177600.0],["2023-01-17",60.9057,61.0824,59.8801,59.8974,127200.0],["2023-01-18",59.9749,61.5952,59.1088,59.5871,203400.0],["2023-01-19",59.2941,59.2941,57.8979,58.5184,177700.0],["2023-01-20",59.0872,59.6216,57.9582,59.5871,336600.0],["2023-01-23",59.8801,61.914,59.7715,60.742,205600.0],["2023-01-24",60.8885,61.9658,60.2938,61.3108,208700.0],["2023-01-25",61.1039,62.7069,60.2507,62.6208,157200.0],["2023-01-26",63.1551,63.9307,61.9011,63.2671,205400.0],["2023-01-27",63.3016,64.1203,63.2413,63.4653,146600.0],["2023-01-30",62.8362,63.6722,62.2932,62.2932,143400.0],["2023-01-31",62.7673,64.6374,62.7673,64.6116,216800.0],["2023-02-01",64.353,67.1195,63.9997,66.2577,230800.0],["2023-02-02",66.7489,68.8432,66.7489,68.1106,243600.0],["2023-02-03",67.2143,68.6363,67.2143,67.5763,224300.0],["2023-02-06",66.9816,67.2402,65.4476,66.206,170100.0],["2023-02-07",65.8612,67.1195,65.2666,67.1109,179600.0],["2023-02-08",66.8782,66.973,65.5768,65.9388,244200.0],["2023-02-09",66.6627,67.1023,64.9908,65.0166,204800.0],["2023-02-10",64.7409,65.258,64.1893,65.2235,212400.0],["2023-02-13",65.4993,66.5335,64.9908,66.3611,130200.0],["2023-02-14",65.844,66.1801,64.5082,65.5941,271900.0],["2023-02-15",65.1373,66.5421,64.353,66.1974,191400.0],["2023-02-16",64.9563,66.0853,64.4564,65.5596,208700.0],["2023-02-17",65.5596,65.5596,63.6636,64.4047,243200.0],["2023-02-21",62.6431,62.9885,59.042,59.1024,488200.0],["2023-02-22",59.4306,63.7312,59.4306,62.7553,517200.0],["2023-02-23",61.8572,62.6085,60.8037,61.7881,413800.0],["2023-02-24",60.9418,61.6586,60.7346,61.4513,363900.0],["2023-02-27",62.3754,62.4919,61.3391,61.3564,179800.0],["2023-02-28",61.0886,61.1318,59.6724,59.681,650900.0],["2023-03-01",59.4047,60.4064,59.2838,59.871,311800.0],["2023-03-02",59.3702,59.9531,58.8866,59.586,186400.0],["2023-03-03",59.8969,60.9764,59.6379,60.6569,237400.0],["2023-03-06",60.5705,60.8296,57.9107,59.137,379600.0],["2023-03-07",58.9384,59.086,57.1853,57.5739,309000.0],["2023-03-08",57.8244,57.9194,56.9435,57.8675,320100.0],["2023-03-09",57.928,58.8952,57.7812,57.9798,274900.0],["2023-03-10",58.0316,58.1698,55.7345,56.1231,201600.0],["2023-03-13",54.8969,55.3805,53.9616,54.2837,285100.0],["2023-03-14",55.7345,56.0022,53.6274,54.4651,321400.0],["2023-03-15",52.9625,53.396,52.1594,53.1784,392600.0],["2023-03-16",52.5566,55.2164,52.1343,54.1974,256800.0],["2023-03-17",53.6533,54.111,52.5393,52.7639,732700.0],["2023-03-20",53.6188,55.0092,53.4798,53.5843,219100.0],["2023-03-21",54.9142,55.2941,53.4936,54.1628,285500.0],["2023-03-22",54.3269,54.3874,52.3925,52.5048,408500.0],["2023-03-23",52.9193,53.6879,51.6844,51.9262,248900.0],["2023-03-24",51.2699,52.5782,51.2267,52.4616,242500.0],["2023-03-27",53.1352,53.5065,52.4444,53.282,164400.0],["2023-03-28",53.2647,54.029,53.0316,53.5324,248300.0],["2023-03-29",54.2924,54.3787,53.0661,53.8951,220500.0],["2023-03-30",54.3183,54.4306,53.1223,53.2388,161500.0],["2023-03-31",53.6188,54.7199,53.4115,54.6205,415400.0],["2023-04-03",54.681,55.2078,53.9124,54.7587,228000.0],["2023-04-04",54.9055,54.9055,52.0471,52.6084,246600.0],["2023-04-05",52.1939,52.6818,51.7276,52.5912,226400.0],["2023-04-06",52.6257,52.6257,51.9608,52.3494,232400.0],["2023-04-10",52.2889,53.947,52.2889,53.6706,315100.0],["2023-04-11",53.6533,55.3028,53.6447,55.2078,431600.0],["2023-04-12",56.1059,56.1059,55.32,55.7432,312900.0],["2023-04-13",55.7,56.4211,54.5869,56.1922,306800.0],["2023-04-14",56.0454,56.7449,55.3459,56.4513,305600.0],["2023-04-17",56.1318,57.8848,56.1318,57.7035,344900.0],["2023-04-18",57.8848,58.2993,56.7665,57.8935,356400.0],["2023-04-19",57.7035,58.2,57.3753,58.0144,265600.0],["2023-04-20",57.289,58.9513,57.289,58.4461,308600.0],["2023-04-21",58.3598,58.6145,57.0126,57.1853,345600.0],["2023-04-24",57.1594,57.6085,56.7622,57.5739,209300.0],["2023-04-25",57.0126,57.5394,56.1231,56.6758,331700.0],["2023-04-26",56.2959,56.5981,55.6007,55.9504,444100.0],["2023-04-27",56.2268,57.8062,55.7518,57.4876,334000.0],["2023-04-28",57.453,59.0334,57.453,58.9902,387900.0],["2023-05-01",58.662,59.5904,58.6534,59.3702,302100.0],["2023-05-02",59.0506,59.0506,57.7164,58.2907,361100.0],["2023-05-03",58.7484,60.3374,58.7484,58.9816,402300.0],["2023-05-04",58.2734,59.0852,57.7035,58.403,494700.0],["2023-05-05",59.0334,61.4125,59.0334,60.5705,557600.0],["2023-05-08",61.2441,63.878,61.0196,63.1612,439600.0],["2023-05-09",63.2735,64.1802,63.0662,63.688,256700.0],["2023-05-10",64.7674,65.0524,63.2173,63.5757,231600.0],["2023-05-11",63.2217,63.5412,62.3581,63.2994,218000.0],["2023-05-12",63.8952,64.4566,62.5999,63.3512,225400.0],["2023-05-15",63.403,64.5343,62.9799,64.1025,168600.0],["2023-05-16",63.6621,65.156,63.5757,64.9056,254000.0],["2023-05-17",65.2165,65.4669,64.3529,64.7761,328900.0],["2023-05-18",64.6206,66.2269,64.2536,66.011,198600.0],["2023-05-19",66.5637,66.5637,65.1992,65.6828,194600.0],["2023-05-22",65.6569,65.7778,64.897,65.3806,179300.0],["2023-05-23",64.9142,65.7087,63.9298,64.8365,286200.0],["2023-05-24",64.7847,65.1215,63.0921,63.9039,231900.0],["2023-05-25",63.9039,64.8538,63.6448,64.802,232300.0],["2023-05-26",64.7156,65.631,64.3097,65.1388,179700.0],["2023-05-30",67.0386,67.1077,65.7605,66.5896,297400.0],["2023-05-31",65.4731,66.4635,64.5908,64.6628,303200.0],["2023-06-01",64.5908,65.6712,64.3702,64.8429,257700.0],["2023-06-02",65.9413,68.2372,65.5857,67.9851,248700.0],["2023-06-05",67.5259,67.5259,65.4101,67.0037,211100.0],["2023-06-06",66.6256,69.7048,66.6256,69.4347,293700.0],["2023-06-07",69.4167,71.8026,69.4167,70.8932,273700.0],["2023-06-08",70.6051,71.1903,69.8263,70.6771,165200.0],["2023-06-09",70.416,70.416,69.4437,69.8668,357300.0],["2023-06-12",69.9929,71.4604,69.3356,71.0013,258100.0],["2023-06-13",71.0643,71.7485,70.7131,71.2173,251700.0],["2023-06-14",71.1363,71.8737,70.29,70.7492,267900.0],["2023-06-15",70.254,71.6405,69.6597,71.5145,294200.0],["2023-06-16",71.5415,71.5415,69.6958,69.9929,961000.0],["2023-06-20",69.7768,71.9916,69.7498,71.7125,251000.0],["2023-06-21",71.5144,73.8193,71.2669,73.3602,292400.0],["2023-06-22",73.1891,73.2071,71.9916,72.6579,197200.0],["2023-06-23",71.9736,73.2881,71.6315,72.0907,589600.0],["2023-06-26",72.2527,74.5756,72.2527,73.7293,306800.0],["2023-06-27",73.6663,76.0522,73.5582,75.2689,284700.0],["2023-06-28",76.4844,78.6767,76.4844,77.4027,579500.0],["2023-06-29",77.9069,81.0311,77.8124,80.4999,621000.0],["2023-06-30",81.0311,81.6794,79.9147,81.3462,368100.0],["2023-07-03",81.4993,82.3096,80.5044,81.5443,152500.0],["2023-07-05",81.0221,82.5347,80.1308,81.2472,464000.0],["2023-07-06",80.8961,81.0671,79.0053,80.0317,474100.0],["2023-07-07",80.3649,82.3096,80.3379,81.2652,247700.0],["2023-07-10",82.1565,85.3528,81.7514,83.7591,471500.0],["2023-07-11",83.9302,85.2492,83.9302,84.1823,248800.0],["2023-07-12",85.5689,86.1541,84.7441,85.3348,271100.0],["2023-07-13",86.2711,88.7291,85.6229,88.6841,495600.0],["2023-07-14",88.3869,89.3593,87.131,89.1342,488400.0],["2023-07-17",89.1342,90.4307,88.3059,90.1696,354400.0],["2023-07-18",90.5388,91.5381,88.549,89.9895,486300.0],["2023-07-19",90.7729,91.7542,89.2333,91.025,314700.0],["2023-07-20",91.0069,91.088,89.0217,89.4133,334700.0],["2023-07-21",89.9085,90.4757,88.0448,88.603,265700.0],["2023-07-24",88.594,89.3998,88.3689,88.9091,207200.0],["2023-07-25",88.63,90.645,88.585,88.7831,334400.0],["2023-07-26",88.603,89.832,88.603,89.0982,236600.0],["2023-07-27",90.1156,90.7639,88.7246,89.2783,201700.0],["2023-07-28",90.7098,92.4295,90.4127,91.7722,335800.0],["2023-07-31",91.7722,93.3569,90.0706,93.1768,440000.0],["2023-08-01",92.0153,96.418,89.2693,96.1299,620900.0],["2023-08-02",95.9048,100.9468,94.6533,97.7055,709000.0],["2023-08-03",97.3184,99.1101,96.5531,99.002,341100.0],["2023-08-04",99.2181,99.9159,96.7872,98.5969,361400.0],["2023-08-07",99.4072,101.0998,99.4072,100.6406,226500.0],["2023-08-08",99.7403,99.9654,97.0212,99.8123,295700.0],["2023-08-09",99.3892,99.5152,97.737,98.3268,290600.0],["2023-08-10",98.4078,99.8438,96.9762,98.4438,284900.0],["2023-08-11",98.2187,99.4702,98.2187,99.011,281200.0],["2023-08-14",98.4618,98.8129,97.1473,98.3628,311300.0],["2023-08-15",97.9396,97.9396,96.1389,96.8862,298700.0],["2023-08-16",96.7061,98.1917,96.337,96.337,259500.0],["2023-08-17",96.445,96.9942,93.2398,93.4289,339000.0],["2023-08-18",92.6275,94.5363,92.5285,94.4463,304500.0],["2023-08-21",95.0135,95.9859,93.816,95.7068,275100.0],["2023-08-22",96.0399,96.5351,95.1755,96.2019,298200.0],["2023-08-23",97.2553,98.5789,96.5351,97.5795,323100.0],["2023-08-24",97.2824,97.3904,94.9595,95.2836,272600.0],["2023-08-25",95.5537,96.1389,93.4919,94.6443,303900.0],["2023-08-28",94.5363,97.1563,94.5363,96.8232,185800.0],["2023-08-29",95.8958,98.2007,95.5087,98.1917,183000.0],["2023-08-30",97.9936,98.6914,97.5435,98.5338,231800.0],["2023-08-31",98.3083,99.2103,97.5426,98.6511,331500.0],["2023-09-01",99.2193,101.5465,99.195,100.1303,311300.0],["2023-09-05",98.6511,98.6511,91.381,95.431,606700.0],["2023-09-06",95.5031,96.5495,94.4207,94.9529,332800.0],["2023-09-07",94.5741,94.9078,93.627,94.5109,389700.0],["2023-09-08",94.1141,94.8221,92.6979,92.9866,349300.0],["2023-09-11",93.609,94.3847,92.2379,92.5266,369500.0],["2023-09-12",92.1116,93.2211,91.9493,92.7069,297400.0],["2023-09-13",92.5807,92.8197,89.2613,90.7045,333400.0],["2023-09-14",91.6155,93.3113,91.363,93.167,316800.0],["2023-09-15",92.6799,92.6799,88.5037,90.2806,1304500.0],["2023-09-18",90.8669,91.9493,90.6684,91.0563,411800.0],["2023-09-19",91.3089,92.1387,90.5873,91.6516,317600.0],["2023-09-20",92.5175,93.4827,89.8882,90.037,333300.0],["2023-09-21",89.2974,91.3449,88.648,90.8849,291600.0],["2023-09-22",91.0022,91.5253,89.5951,89.9919,234600.0],["2023-09-25",89.7123,92.0485,89.6176,91.6696,223400.0],["2023-09-26",91.1916,92.4905,91.1916,91.6336,228200.0],["2023-09-27",92.4905,93.7893,92.292,93.4556,224000.0],["2023-09-28",93.7713,96.7118,93.7713,95.6565,322000.0],["2023-09-29",96.0894,96.4863,92.6952,92.9415,266000.0],["2023-10-02",92.9054,93.4556,91.2277,92.2018,223800.0],["2023-10-03",92.1748,92.1748,88.3142,88.9005,247700.0],["2023-10-04",89.2974,90.7316,88.8284,90.3167,212300.0],["2023-10-05",89.7664,90.903,88.8599,89.9739,253900.0],["2023-10-06",88.9456,89.9198,87.6558,88.0346,388800.0],["2023-10-09",88.2511,89.6402,87.6828,89.0448,210700.0],["2023-10-10",89.2974,91.0383,89.2974,89.5409,193400.0],["2023-10-11",89.5409,90.5873,88.9186,90.5512,202900.0],["2023-10-12",90.2716,90.2716,83.8313,84.2282,445500.0],["2023-10-13",84.2282,84.9047,83.7141,84.7063,329900.0],["2023-10-16",84.3274,86.1585,84.156,84.8145,286300.0],["2023-10-17",84.129,86.5824,84.129,86.0502,281900.0],["2023-10-18",84.8506,85.1212,83.3533,84.3184,262200.0],["2023-10-19",84.2282,84.4537,81.8605,82.9293,310500.0],["2023-10-20",83.1729,84.1019,82.0526,82.2258,274500.0],["2023-10-23",82.2438,83.1909,81.5944,82.1897,230500.0],["2023-10-24",82.8842,83.0285,81.8379,82.6948,241900.0],["2023-10-25",81.9913,82.6858,80.7014,80.8367,207300.0],["2023-10-26",81.7387,82.6677,80.5481,81.9101,201000.0],["2023-10-27",82.6768,84.3815,81.635,83.8584,450200.0],["2023-10-30",84.6882,85.9149,84.0794,84.7514,544400.0],["2023-10-31",84.6431,86.0322,78.7621,84.5619,670200.0],["2023-11-01",84.7423,90.028,83.8404,89.3606,551800.0],["2023-11-02",90.8939,91.6336,89.3966,91.2638,314000.0],["2023-11-03",92.9775,94.4658,92.4454,94.1772,309300.0],["2023-11-06",93.6991,93.7082,91.8591,93.1219,294000.0],["2023-11-07",92.6889,93.8435,91.8365,93.4736,213200.0],["2023-11-08",92.8783,94.2854,92.3191,92.9415,235900.0],["2023-11-09",93.8254,94.1862,92.1161,92.8422,327000.0],["2023-11-10",93.5097,95.6339,92.6348,94.98,304000.0],["2023-11-13",94.2313,95.4806,94.2313,94.6823,169000.0],["2023-11-14",97.7581,102.5342,97.7581,102.2681,447300.0],["2023-11-15",101.9885,103.8421,100.9873,101.6457,283000.0],["2023-11-16",101.4292,102.02,99.4448,99.8598,250900.0],["2023-11-17",100.437,102.5928,100.437,101.5285,302300.0],["2023-11-20",101.2308,102.4485,100.0131,102.1328,161100.0],["2023-11-21",101.9343,102.674,101.7269,101.8532,251300.0],["2023-11-22",102.4575,103.815,102.1598,103.3144,157300.0],["2023-11-24",102.9446,104.2795,102.9175,103.2603,72600.0],["2023-11-27",102.5928,104.4599,102.5928,103.9729,197800.0],["2023-11-28",103.7834,103.7834,100.9918,101.781,235500.0],["2023-11-29",103.152,104.054,101.7269,102.1508,279000.0],["2023-11-30",102.0279,103.4366,100.572,103.3326,355900.0],["2023-12-01",103.049,106.3579,102.2974,106.2539,212400.0],["2023-12-04",105.6205,108.6268,105.507,108.3149,329100.0],["2023-12-05",107.3033,108.4756,106.6273,107.2276,273200.0],["2023-12-06",108.2014,109.6384,104.7223,105.091,273400.0],["2023-12-07",104.7507,105.403,103.498,105.3747,283900.0],["2023-12-08",105.2612,106.6651,105.2612,105.8095,201100.0],["2023-12-11",105.2234,105.4598,103.7438,105.1667,270900.0],["2023-12-12",105.1667,105.1903,103.0631,104.1173,257000.0],["2023-12-13",104.5711,107.8043,103.4555,107.5585,486000.0],["2023-12-14",109.7802,113.3349,109.5013,112.7299,410300.0],["2023-12-15",112.5975,114.1669,110.7445,110.9053,949300.0],["2023-12-18",111.5481,112.5125,110.6122,111.6994,230000.0],["2023-12-19",113.2215,117.3246,113.1648,116.625,243700.0],["2023-12-20",117.0031,119.8015,116.3224,117.1166,397600.0],["2023-12-21",118.7994,120.0615,117.3057,117.9391,378300.0],["2023-12-22",119.3005,120.5578,118.4553,120.1229,172000.0],["2023-12-26",120.1797,122.581,119.5548,122.2028,177000.0],["2023-12-27",122.6377,124.2922,121.8058,123.4318,189200.0],["2023-12-28",122.7039,123.3184,121.9948,122.9213,137100.0],["2023-12-29",122.9213,124.0473,122.269,122.2974,190300.0],["2024-01-02",121.0116,122.4354,119.3194,121.2385,250900.0],["2024-01-03",119.9528,120.1324,117.7311,118.2321,203100.0],["2024-01-04",119.0168,119.5878,117.4096,117.4853,269700.0],["2024-01-05",116.2184,121.9287,115.7646,121.2196,310900.0],["2024-01-08",121.8152,125.1147,121.3387,125.0863,260200.0],["2024-01-09",123.2428,123.2428,120.0851,121.4749,311100.0],["2024-01-10",122.2596,124.6373,122.1083,123.6777,324100.0],["2024-01-11",122.9024,125.2943,121.3803,124.5285,208600.0],["2024-01-12",126.1263,126.2303,121.8152,125.0863,163200.0],["2024-01-16",124.1031,125.3038,123.2901,124.4151,173600.0],["2024-01-17",123.2617,124.7318,121.957,124.4718,176700.0],["2024-01-18",126.0412,127.7429,123.8053,125.2754,206700.0],["2024-01-19",125.7292,126.2492,122.7417,126.1546,205900.0],["2024-01-22",127.308,130.7729,126.8258,130.0686,311500.0],["2024-01-23",131.3544,131.3544,125.5496,125.6157,252500.0],["2024-01-24",127.3269,127.3269,123.1955,124.2733,201900.0],["2024-01-25",126.6746,127.2324,125.1809,127.1473,223600.0],["2024-01-26",127.3175,128.1494,126.5895,127.62,133000.0],["2024-01-29",128.1494,129.9646,127.6862,129.3974,172500.0],["2024-01-30",129.2177,130.8892,129.0712,130.0591,156600.0],["2024-01-31",130.0402,131.534,127.932,128.0643,191400.0],["2024-02-01",129.1705,131.7041,127.8894,131.326,165300.0],["2024-02-02",129.2177,132.0066,127.8847,131.0612,173800.0],["2024-02-05",128.9814,130.0686,126.476,127.516,219500.0],["2024-02-06",127.3647,128.7639,124.9729,126.5706,159300.0],["2024-02-07",127.1379,129.0098,126.651,127.6389,229100.0],["2024-02-08",127.9698,130.6453,127.932,130.0213,204700.0],["2024-02-09",130.1726,133.0372,128.9341,132.8954,162500.0],["2024-02-12",133.0372,135.7221,132.4699,134.1149,207700.0],["2024-02-13",128.5749,131.0376,126.7975,128.1305,331700.0],["2024-02-14",130.7493,132.4179,128.5786,132.2903,224600.0],["2024-02-15",132.9521,135.2872,131.2693,134.8712,220300.0],["2024-02-16",134.0109,134.4742,132.3376,132.3376,238200.0],["2024-02-20",129.9362,131.2881,127.6578,128.4519,411000.0],["2024-02-21",124.8027,124.8027,116.9228,118.2794,703300.0],["2024-02-22",119.5104,121.7925,116.0826,119.8229,554500.0],["2024-02-23",120.2963,124.2639,120.2443,122.55,282000.0],["2024-02-26",121.9534,124.4154,121.9288,123.6768,282200.0],["2024-02-27",125.2961,127.1946,124.6379,125.921,288500.0],["2024-02-28",124.993,128.4304,124.5054,126.5649,347900.0],["2024-02-29",127.5213,129.3962,127.4455,128.6955,324900.0],["2024-03-01",128.8943,130.8545,127.7486,130.4757,213200.0],["2024-03-04",130.3147,133.8325,127.8632,128.3546,415300.0],["2024-03-05",127.7012,128.6766,122.782,122.9951,346400.0],["2024-03-06",124.2071,124.8415,121.4611,121.8209,338300.0],["2024-03-07",121.0539,123.5727,120.5615,122.4648,394800.0],["2024-03-08",123.4685,125.7459,121.409,122.3417,257700.0],["2024-03-11",121.4421,121.6362,118.8049,121.3001,269900.0],["2024-03-12",121.4516,122.9382,120.8266,121.7925,212600.0],["2024-03-13",121.5463,123.7905,121.4421,122.4458,206800.0],["2024-03-14",122.1428,123.0613,120.1827,121.0823,251900.0],["2024-03-15",120.5709,125.1493,120.5709,124.5669,1275000.0],["2024-03-18",125.6654,127.4077,123.3076,125.7695,350400.0],["2024-03-19",125.9684,128.7997,123.9657,128.6766,283100.0],["2024-03-20",128.847,137.6628,128.705,136.3939,392600.0],["2024-03-21",140.0964,144.2013,139.1494,144.0734,512000.0],["2024-03-22",144.0734,144.5942,142.2932,143.3443,361500.0],["2024-03-25",143.0224,144.5942,141.7535,142.7951,309000.0],["2024-03-26",143.1833,145.8347,141.4221,142.1512,391600.0],["2024-03-27",143.7894,144.4569,142.1228,143.7704,243800.0],["2024-03-28",144.2439,146.4029,143.7089,145.2287,382800.0],["2024-04-01",145.8725,146.4625,143.8888,144.8309,262800.0],["2024-04-02",141.6588,141.9997,138.9695,141.0433,378200.0],["2024-04-03",140.7971,144.3859,140.371,142.8992,227600.0],["2024-04-04",144.7457,145.4465,140.2431,141.2327,238000.0],["2024-04-05",141.7535,144.0261,140.7261,143.9219,229700.0],["2024-04-08",145.2476,146.3508,142.7667,144.3386,188300.0],["2024-04-09",144.6795,145.0819,142.1607,144.8594,304100.0],["2024-04-10",141.6304,143.742,139.6276,141.0149,408300.0],["2024-04-11",141.7156,143.9077,140.2507,143.8178,326400.0],["2024-04-12",142.5205,143.2259,140.3899,142.0281,273700.0],["2024-04-15",142.4542,143.4106,139.6797,141.0907,380600.0],["2024-04-16",139.2442,139.6797,130.6746,131.5363,532100.0],["2024-04-17",131.3848,133.307,129.9265,130.4852,286200.0],["2024-04-18",131.9624,132.6205,126.9248,127.5024,340400.0],["2024-04-19",126.527,128.8659,125.7222,126.5081,282500.0],["2024-04-22",126.9058,127.9285,125.5044,125.9589,431500.0],["2024-04-23",126.7922,132.3222,126.6975,131.754,400100.0],["2024-04-24",131.9245,134.2728,128.5724,129.936,202000.0],["2024-04-25",128.0043,131.6215,125.9778,131.1102,282400.0],["2024-04-26",131.8487,133.5863,131.0533,132.0192,218200.0],["2024-04-29",132.8903,133.9935,130.1727,130.9207,207700.0],["2024-04-30",127.8811,128.4777,124.8889,125.2487,350000.0],["2024-05-01",125.4097,128.3641,123.9798,125.0025,287600.0],["2024-05-02",126.707,127.5213,123.2318,127.3414,235600.0],["2024-05-03",130.2863,131.5079,127.7486,128.8281,328000.0],["2024-05-06",130.6651,133.6005,129.5544,131.9718,395800.0],["2024-05-07",130.3999,135.4565,123.7147,123.7336,698900.0],["2024-05-08",121.802,127.9001,119.9744,126.1388,533900.0],["2024-05-09",126.1956,129.6708,125.1446,129.0364,367500.0],["2024-05-10",128.5819,128.7618,125.5423,126.5839,282400.0],["2024-05-13",127.2657,129.5288,126.9437,128.0421,324700.0],["2024-05-14",128.4493,129.6045,127.1236,129.0742,230800.0],["2024-05-15",129.8128,133.4774,129.6377,133.3827,365800.0],["2024-05-16",133.004,134.8221,129.1879,130.0022,425700.0],["2024-05-17",130.7124,131.1102,128.0185,128.8281,229900.0],["2024-05-20",129.1121,130.9255,129.0648,130.2674,288300.0],["2024-05-21",129.614,131.1385,128.2315,130.987,272100.0],["2024-05-22",130.4568,130.6461,128.2362,129.5856,264700.0],["2024-05-23",130.864,130.864,127.6681,129.2163,284300.0],["2024-05-24",130.7503,133.6763,130.0022,133.6195,198100.0],["2024-05-28",134.4149,135.6175,127.7959,128.7902,336400.0],["2024-05-29",127.2183,127.2183,124.174,125.8074,328000.0],["2024-05-30",126.6502,129.2542,126.0205,127.9096,175400.0],["2024-05-31",128.222,130.1538,126.6786,130.0022,251700.0],["2024-06-03",131.3488,131.3488,126.1901,127.6884,203600.0],["2024-06-04",126.2849,127.7548,123.2314,125.2892,408100.0],["2024-06-05",125.2987,127.2712,122.5107,126.7022,209700.0],["2024-06-06",126.0858,127.1194,124.303,124.9194,197600.0],["2024-06-07",123.8099,124.6159,122.1124,122.2452,195000.0],["2024-06-10",120.8132,122.5297,120.3296,121.7331,316900.0],["2024-06-11",120.6899,120.9934,119.3244,119.8365,219200.0],["2024-06-12",124.4168,129.4048,124.4168,124.8719,351700.0],["2024-06-13",124.4452,124.4452,120.7469,123.753,326100.0],["2024-06-14",121.5719,122.2831,118.6701,120.0546,204500.0],["2024-06-17",119.1537,120.5856,116.764,120.2917,289300.0],["2024-06-18",119.9218,120.4529,118.6606,119.7606,261700.0],["2024-06-20",117.8166,119.4714,116.1476,116.3752,328200.0],["2024-06-21",115.1898,116.5269,114.307,116.0812,943700.0],["2024-06-24",116.5554,117.8545,115.095,115.2941,253300.0],["2024-06-25",114.7726,114.8058,109.7087,111.6811,483900.0],["2024-06-26",111.463,112.4682,110.3345,112.1553,254400.0],["2024-06-27",112.3829,113.1311,111.169,112.4398,222100.0],["2024-06-28",113.5398,114.7346,110.7423,113.0562,1196200.0],["2024-07-01",113.4639,113.7626,110.2587,111.6053,375000.0],["2024-07-02",111.169,111.7854,109.775,109.8604,285400.0],["2024-07-03",110.4104,112.2501,109.8888,111.3966,156000.0],["2024-07-05",110.6854,111.5626,109.5474,109.8414,280500.0],["2024-07-08",110.8371,110.9746,109.3009,110.9225,410400.0],["2024-07-09",110.3725,110.6333,108.5897,108.6655,335500.0],["2024-07-10",109.5285,109.666,108.0017,109.6328,310100.0],["2024-07-11",112.563,117.1718,112.563,116.9631,363800.0],["2024-07-12",118.6606,121.4827,118.3714,118.6511,361700.0],["2024-07-15",119.4003,122.2594,119.1537,119.6942,259400.0],["2024-07-16",121.5434,129.9074,121.5434,129.7272,365200.0],["2024-07-17",127.4513,131.5575,126.6927,126.8065,327600.0],["2024-07-18",126.8349,132.2971,124.4642,125.2702,284600.0],["2024-07-19",125.4694,125.4694,123.5254,124.0754,245800.0],["2024-07-22",125.1754,127.0436,123.6202,127.0341,254400.0],["2024-07-23",124.7487,128.741,124.4547,127.2143,252600.0],["2024-07-24",126.209,128.3048,122.6387,122.7288,189500.0],["2024-07-25",123.5728,130.8557,123.5728,128.2953,382800.0],["2024-07-26",132.4678,136.555,131.4579,133.748,247100.0],["2024-07-29",134.0041,134.6394,131.2113,132.8472,158500.0],["2024-07-30",133.2929,135.3791,131.7471,133.6627,293000.0],["2024-07-31",134.9429,139.9357,132.1169,134.7437,323600.0],["2024-08-01",134.3929,135.8855,124.9478,126.6927,262100.0],["2024-08-02",122.5297,122.634,118.7459,122.2262,326900.0],["2024-08-05",113.7769,120.7848,111.7665,117.7976,432400.0],["2024-08-06",114.0993,126.3039,113.573,122.9469,541600.0],["2024-08-07",122.9469,123.2693,116.4036,117.7407,572500.0],["2024-08-08",119.0115,121.0029,117.6933,120.3012,309900.0],["2024-08-09",121.0598,123.1935,119.7511,120.5382,263300.0],["2024-08-12",119.9503,121.3822,118.2054,120.0736,252300.0],["2024-08-13",121.4486,122.7572,119.3623,122.084,258100.0],["2024-08-14",123.2314,123.2314,118.8408,119.1442,252900.0],["2024-08-15",123.4116,124.2271,120.7089,121.4581,194200.0],["2024-08-16",120.9081,122.8853,120.121,120.4339,259100.0],["2024-08-19",120.8891,121.2305,119.846,120.5667,176700.0],["2024-08-20",120.2443,121.6383,119.3434,120.9555,190000.0],["2024-08-21",122.4538,125.3746,121.8089,125.2228,193800.0],["2024-08-22",125.2228,126.0953,122.9848,123.184,204700.0],["2024-08-23",124.284,132.0648,123.5728,131.4911,265200.0],["2024-08-26",132.7618,133.3877,128.8074,128.9686,236600.0],["2024-08-27",127.7453,128.5447,125.7349,126.9867,224200.0],["2024-08-28",126.1901,129.9169,124.7107,129.1962,299200.0],["2024-08-29",129.6514,129.6514,125.4504,127.0056,374400.0],["2024-08-30",128.1626,128.9307,126.2091,128.6083,335600.0],["2024-09-03",126.409,128.0757,122.77,123.0856,350600.0],["2024-09-04",122.4643,124.6142,120.9259,124.1014,188400.0],["2024-09-05",124.5156,124.8114,121.1626,123.0659,258700.0],["2024-09-06",123.3026,124.703,120.9456,122.415,270100.0],["2024-09-09",122.1586,123.2828,119.8707,119.9791,283700.0],["2024-09-10",120.1665,120.9505,118.3421,120.0186,260800.0],["2024-09-11",119.0324,121.1921,116.064,120.4032,273400.0],["2024-09-12",120.7582,125.7878,119.9397,125.7187,237700.0],["2024-09-13",128.342,134.9001,128.1201,133.9829,333200.0],["2024-09-16",134.2394,134.8015,131.7049,132.9475,308400.0],["2024-09-17",134.121,135.9553,132.6417,133.3715,265900.0],["2024-09-18",134.1506,140.0283,133.5392,135.1664,277300.0],["2024-09-19",141.5864,142.7107,138.2334,142.6909,279200.0],["2024-09-20",142.0203,142.0203,135.2255,135.6003,3094900.0],["2024-09-23",139.0815,140.6052,137.4149,139.6929,410800.0],["2024-09-24",139.1308,141.907,137.8883,139.8212,264000.0],["2024-09-25",140.2255,140.2255,135.7975,136.1624,381500.0],["2024-09-26",139.0223,140.8862,138.0855,138.3714,348700.0],["2024-09-27",140.5213,142.1831,138.2235,139.5352,275400.0],["2024-09-30",137.7798,140.117,137.1585,139.0322,204200.0],["2024-10-01",138.4997,139.7817,136.4879,139.4366,212300.0],["2024-10-02",138.4997,140.0085,137.5727,137.6022,173700.0],["2024-10-03",136.695,137.6713,135.2256,136.3794,146000.0],["2024-10-04",139.2886,139.2886,134.6141,136.981,160900.0],["2024-10-07",135.4031,139.6042,134.2147,139.3182,209300.0],["2024-10-08",140.8468,141.0243,138.0756,140.0578,255300.0],["2024-10-09",140.5312,141.7146,139.4464,140.4227,210400.0],["2024-10-10",138.0362,139.047,136.3794,137.0302,213100.0],["2024-10-11",137.7995,140.6939,136.8014,140.403,129800.0],["2024-10-14",140.0973,141.8724,139.9691,141.0046,135100.0],["2024-10-15",141.7146,142.9375,140.0085,140.2649,233200.0],["2024-10-16",142.9178,145.5016,142.4345,144.969,295600.0],["2024-10-17",143.0657,143.9286,139.688,140.2353,172600.0],["2024-10-18",140.8566,141.0913,139.2294,139.7817,180000.0],["2024-10-21",138.8054,139.2886,135.8863,135.9948,237100.0],["2024-10-22",135.2058,135.2058,131.6556,131.8035,258700.0],["2024-10-23",131.1723,133.1841,131.1723,132.0599,268200.0],["2024-10-24",132.7108,135.0776,131.8923,135.0776,230100.0],["2024-10-25",136.2512,137.2176,133.4997,133.5096,180100.0],["2024-10-28",134.5451,136.8034,134.5056,136.7048,158000.0],["2024-10-29",133.2433,133.2433,128.342,129.8213,286500.0],["2024-10-30",129.624,135.7285,129.624,132.5135,263400.0],["2024-10-31",133.7857,134.6831,131.1033,131.192,240700.0],["2024-11-01",133.3715,135.1121,132.0796,132.3558,222500.0],["2024-11-04",132.3163,134.5549,131.9908,132.405,296100.0],["2024-11-05",126.1329,137.2867,123.2829,136.5766,636100.0],["2024-11-06",140.8271,144.5548,135.975,139.8014,440600.0],["2024-11-07",138.9237,141.3399,137.6328,138.904,222100.0],["2024-11-08",138.5786,141.0046,138.0677,140.3537,291300.0],["2024-11-11",142.0203,143.184,140.3241,141.1624,192700.0],["2024-11-12",140.3931,142.7748,138.8843,139.1801,236900.0],["2024-11-13",141.0736,143.4898,140.2058,140.5805,235800.0],["2024-11-14",141.7245,143.1643,136.9513,138.4109,250900.0],["2024-11-15",141.7541,141.7541,137.1486,138.1545,193700.0],["2024-11-18",138.0658,140.1762,137.2048,139.5845,183600.0],["2024-11-19",138.194,138.3715,135.6299,136.2709,165700.0],["2024-11-20",135.6496,136.8034,134.9741,135.5116,128800.0],["2024-11-21",136.0737,139.6585,135.1763,138.4208,246000.0],["2024-11-22",140.0677,142.6121,139.264,141.7935,219300.0],["2024-11-25",144.3675,153.2727,144.1308,150.3931,515600.0],["2024-11-26",149.5942,150.2155,144.9197,146.3596,312700.0],["2024-11-27",147.6416,148.4305,143.2333,144.3773,164900.0],["2024-11-29",145.6298,146.2412,143.8793,145.5607,121100.0],["2024-12-02",145.778,146.5483,143.4374,145.6891,243600.0],["2024-12-03",145.936,148.1305,143.0799,144.6127,169000.0],["2024-12-04",144.03,145.6496,141.9975,145.0768,191300.0],["2024-12-05",143.8818,145.6002,141.5758,142.6474,177100.0],["2024-12-06",145.6398,145.6398,142.2128,144.0497,170400.0],["2024-12-09",144.5732,145.6003,142.9634,143.5165,207200.0],["2024-12-10",142.519,144.346,139.4377,140.6623,277900.0],["2024-12-11",142.7856,142.7856,140.3759,140.7117,217200.0],["2024-12-12",140.3759,140.3759,137.8872,138.1044,206000.0],["2024-12-13",137.6304,137.8477,134.0948,134.5689,175800.0],["2024-12-16",134.8355,136.3268,133.3245,134.559,222600.0],["2024-12-17",133.7195,134.6183,131.3493,131.458,282300.0],["2024-12-18",132.8505,133.7492,123.9424,125.0485,513700.0],["2024-12-19",125.5719,127.396,120.7821,121.4833,515000.0],["2024-12-20",119.9427,123.5079,119.8439,121.2266,1703200.0],["2024-12-23",120.4365,121.8882,120.0513,120.7229,372300.0],["2024-12-24",120.3674,122.303,120.1698,121.6611,179700.0],["2024-12-26",120.6143,122.0956,119.8834,121.4043,282100.0],["2024-12-27",120.2093,121.671,118.1848,119.1329,251200.0],["2024-12-30",119.1131,119.1131,116.2985,117.3157,158200.0],["2024-12-31",117.9478,119.1329,117.2565,117.3848,187300.0],["2025-01-02",118.5107,119.0242,114.8072,115.7751,300500.0],["2025-01-03",115.7257,117.7552,114.1752,117.2663,267800.0],["2025-01-06",118.0959,120.4809,118.0959,118.728,188500.0],["2025-01-07",118.5107,118.9551,115.3899,116.7528,272100.0],["2025-01-08",115.3998,117.049,114.6295,115.943,261800.0],["2025-01-10",113.2271,114.6196,111.9728,114.4418,342300.0],["2025-01-13",113.8986,119.1921,113.8986,119.0144,426300.0],["2025-01-14",120.1698,122.3722,119.4963,122.0759,333700.0],["2025-01-15",126.2929,126.5102,124.6337,125.6016,396200.0],["2025-01-16",125.5324,127.2706,124.7127,126.8657,365600.0],["2025-01-17",128.5446,128.6483,126.0904,126.3818,486100.0],["2025-01-21",127.5076,129.6408,127.2311,127.5175,256800.0],["2025-01-22",126.8459,128.8804,126.1645,126.3324,193500.0],["2025-01-23",125.3152,127.5372,124.9991,126.8558,275500.0],["2025-01-24",126.7373,127.2558,125.0189,125.5324,196600.0],["2025-01-27",125.2362,128.1298,125.2362,126.5892,199800.0],["2025-01-28",125.9966,126.5941,124.8658,126.0559,206900.0],["2025-01-29",125.5028,126.8657,124.2486,124.7523,210100.0],["2025-01-30",125.9275,127.7743,125.2362,127.0632,171900.0],["2025-01-31",126.2731,126.2731,123.814,124.5942,287200.0],["2025-02-03",121.8487,124.93,121.5475,123.5869,389200.0],["2025-02-04",123.4486,125.0386,123.1227,124.0116,142300.0],["2025-02-05",125.3843,125.3843,122.7573,123.2017,249900.0],["2025-02-06",123.9424,124.8806,122.7771,123.5573,245300.0],["2025-02-07",123.419,123.419,120.0612,121.75,190300.0],["2025-02-10",123.2314,123.2314,120.5747,121.7302,236800.0],["2025-02-11",120.7031,122.8166,120.7031,121.7895,180400.0],["2025-02-12",118.5996,119.2218,116.0911,117.2466,428800.0],["2025-02-13",117.6614,119.2958,117.4836,119.1032,260000.0],["2025-02-14",119.1625,121.4636,119.1032,120.1205,315800.0],["2025-02-18",119.834,120.0118,118.4119,119.9229,257900.0],["2025-02-19",117.4243,117.7996,116.1849,116.8318,329100.0],["2025-02-20",116.0318,116.9701,114.6492,115.0344,389800.0],["2025-02-21",118.7576,119.4983,102.2846,105.672,899000.0],["2025-02-24",105.0585,105.2782,101.2013,102.6045,637500.0],["2025-02-25",102.08,107.2899,101.8623,105.3158,577500.0],["2025-02-26",105.5434,105.5533,102.4511,102.9805,457700.0],["2025-02-27",102.0108,103.4753,101.0954,101.4764,475900.0],["2025-02-28",102.0405,103.0992,101.1627,102.5748,579100.0],["2025-03-03",103.0794,105.296,100.2642,101.0905,348200.0],["2025-03-04",98.0823,99.0471,96.1903,96.8454,431300.0],["2025-03-05",97.3402,99.8585,97.3303,99.2698,400400.0],["2025-03-06",97.9636,100.8382,97.7855,99.7348,406500.0],["2025-03-07",99.7546,101.6496,98.7483,100.5562,387900.0],["2025-03-10",99.9426,102.2483,97.7113,98.1318,468300.0],["2025-03-11",98.5078,99.5369,96.2072,96.974,454600.0],["2025-03-12",98.0229,99.062,96.6178,97.1818,462000.0],["2025-03-13",97.2016,97.9339,94.332,95.371,359100.0],["2025-03-14",96.9444,98.3693,95.8707,98.3099,243600.0],["2025-03-17",97.4391,99.7348,96.5485,98.9531,509000.0],["2025-03-18",98.7552,99.0204,97.736,98.3,350500.0],["2025-03-19",98.2901,100.0169,97.3699,99.3093,395900.0],["2025-03-20",98.0526,100.5265,98.0526,99.3786,351900.0],["2025-03-21",97.8151,98.488,96.4199,98.4188,2108500.0],["2025-03-24",100.3681,102.3571,100.2197,102.1988,265400.0],["2025-03-25",100.5759,102.1691,99.4479,100.2692,385400.0],["2025-03-26",99.7843,101.1894,98.9927,99.715,331000.0],["2025-03-27",99.5567,101.0707,98.3693,99.3093,252400.0],["2025-03-28",99.1906,99.1906,96.2022,97.2709,378900.0],["2025-03-31",95.6976,97.9438,94.3023,97.0631,267100.0],["2025-04-01",96.8454,98.1714,96.2715,97.8745,225300.0],["2025-04-02",96.3012,101.0212,96.3012,101.0014,284100.0],["2025-04-03",96.2319,96.974,92.9269,93.6393,287600.0],["2025-04-04",89.8989,95.6827,88.6521,94.4409,827600.0],["2025-04-07",91.0962,96.9938,88.1672,90.928,445100.0],["2025-04-08",93.3722,94.3716,87.9891,88.9885,787100.0],["2025-04-09",88.2167,99.1609,86.9204,97.4094,490300.0],["2025-04-10",95.1632,95.8311,91.2664,93.6888,352600.0],["2025-04-11",92.9862,94.995,90.5817,94.6585,261300.0],["2025-04-14",95.7866,95.7866,92.7191,93.9164,284800.0],["2025-04-15",92.7982,94.896,92.1253,92.8873,238200.0],["2025-04-16",92.4618,93.3771,90.4728,91.7196,227500.0],["2025-04-17",91.5712,93.3227,91.0497,92.4915,205900.0],["2025-04-21",91.5514,91.7493,88.8253,89.8494,243600.0],["2025-04-22",91.4821,92.2144,90.0632,92.0561,339200.0],["2025-04-23",96.0934,97.1719,92.2243,92.3529,404700.0],["2025-04-24",92.9961,95.183,91.8968,95.084,184500.0],["2025-04-25",94.0648,94.8664,92.9071,94.5101,243600.0],["2025-04-28",94.0154,95.3661,93.1693,94.332,196700.0],["2025-04-29",93.7779,94.332,92.3035,93.5107,197200.0],["2025-04-30",91.9472,92.5113,90.0077,92.3035,243700.0],["2025-05-01",92.9566,93.4711,91.2645,91.7394,295100.0],["2025-05-02",94.1638,96.6475,93.1644,95.1434,363400.0],["2025-05-05",94.2132,94.7209,90.7004,91.5019,631100.0],["2025-05-06",91.027,91.7493,83.6451,86.5642,892400.0],["2025-05-07",87.2074,87.2173,85.2283,86.1881,380700.0],["2025-05-08",87.6131,90.1463,87.0619,88.6422,385700.0],["2025-05-09",88.5333,89.0479,87.5537,87.6922,278100.0],["2025-05-12",92.5904,94.5537,90.9468,92.1253,334100.0],["2025-05-13",93.0951,94.0154,92.1798,92.729,221300.0],["2025-05-14",91.9571,93.0852,89.79,89.79,205400.0],["2025-05-15",89.2656,90.7895,88.2365,90.0374,253500.0],["2025-05-16",90.3343,91.4327,89.4892,90.9478,234100.0],["2025-05-19",89.0677,90.7301,89.0677,90.2353,206600.0],["2025-05-20",89.5921,90.0226,88.8005,88.9786,260400.0],["2025-05-21",87.4548,88.4839,86.3861,86.4157,329500.0],["2025-05-22",86.0892,86.8808,85.2877,86.4157,239200.0],["2025-05-23",84.6445,85.9358,84.4169,85.6538,251300.0],["2025-05-27",87.4251,88.7708,86.1506,88.6026,293600.0],["2025-05-28",88.8896,88.8896,85.7923,85.822,177800.0],["2025-05-29",86.7225,86.9303,85.3006,86.9303,185100.0],["2025-05-30",86.2178,86.8887,85.4064,85.9705,265000.0],["2025-06-02",85.6233,85.9209,83.1831,84.433,309600.0],["2025-06-03",85.2166,86.9128,83.451,86.893,304100.0],["2025-06-04",86.6251,87.4187,86.4267,86.8334,234900.0],["2025-06-05",86.5458,86.9426,85.3059,86.764,273900.0],["2025-06-06",87.9047,88.6824,85.6332,86.0994,209300.0],["2025-06-09",87.2997,88.8371,86.8404,87.9345,248400.0],["2025-06-10",88.9165,90.2655,88.3511,89.5017,234300.0],["2025-06-11",90.0473,90.2854,87.6766,87.6766,212300.0],["2025-06-12",86.9426,87.8502,85.7721,87.3294,274700.0],["2025-06-13",85.8812,86.4267,84.2544,85.0381,253100.0],["2025-06-16",85.8415,85.9506,84.1056,85.1273,241400.0],["2025-06-17",84.3735,85.4497,83.0443,83.3815,265700.0],["2025-06-18",83.4014,85.048,82.9252,83.2823,461100.0],["2025-06-20",84.0759,85.9506,83.7783,85.7423,901100.0],["2025-06-23",85.2166,88.3908,85.0083,88.2916,228800.0],["2025-06-24",88.7181,89.2032,87.6617,88.2023,229800.0],["2025-06-25",88.0634,88.0634,86.3772,86.8235,455000.0],["2025-06-26",87.0913,87.2996,86.2581,86.9326,181000.0],["2025-06-27",87.5377,88.6784,87.0864,87.8155,830700.0],["2025-06-30",87.865,88.0585,85.8316,86.1192,480500.0],["2025-07-01",85.8713,94.0051,85.7919,91.3765,387200.0],["2025-07-02",91.922,93.6877,91.4479,92.9933,303800.0],["2025-07-03",92.9933,93.4149,92.0827,92.3982,135100.0],["2025-07-07",90.325,92.1105,89.0653,89.224,286800.0],["2025-07-08",88.8272,91.5649,88.6189,89.6009,422500.0],["2025-07-09",90.3845,92.2246,89.1347,91.6245,423700.0],["2025-07-10",91.188,94.2332,91.1186,92.5073,468200.0],["2025-07-11",91.2376,92.3089,89.224,90.4242,413100.0],["2025-07-14",90.5829,90.6672,88.1924,88.8371,317700.0],["2025-07-15",89.4422,89.8092,85.4348,85.5539,346000.0],["2025-07-16",85.8713,86.3424,84.3139,85.4249,267600.0],["2025-07-17",85.4348,86.6747,85.1372,86.0201,333700.0],["2025-07-18",85.5142,85.5142,82.7864,83.2129,461000.0],["2025-07-21",83.9866,84.9389,82.7764,82.836,343600.0],["2025-07-22",83.2327,86.8731,82.4194,86.4466,427200.0],["2025-07-23",87.6766,88.5842,86.5855,87.6369,349900.0],["2025-07-24",87.1905,87.374,85.3158,85.7324,297800.0],["2025-07-25",86.2879,87.4584,85.7324,87.4286,331600.0],["2025-07-28",86.9921,87.8204,85.8127,86.0399,331400.0],["2025-07-29",86.6053,86.9475,84.7058,85.4447,254500.0],["2025-07-30",85.9804,86.2184,83.4212,84.2048,313800.0],["2025-07-31",83.322,83.9767,82.469,83.1335,300200.0],["2025-08-01",83.4609,83.6791,81.229,82.6773,365400.0],["2025-08-04",82.7269,83.0443,81.3778,82.0424,456600.0],["2025-08-05",81.6456,87.1509,79.6519,86.0696,854300.0],["2025-08-06",84.9984,85.534,81.9631,82.2507,550500.0],["2025-08-07",82.4789,83.4807,82.1416,82.5185,376400.0],["2025-08-08",82.5185,82.8508,81.1794,81.4274,337800.0],["2025-08-11",81.3382,81.7746,79.3642,80.0883,312500.0],["2025-08-12",80.7331,83.9569,80.6398,83.5799,313100.0],["2025-08-13",83.7684,87.7063,83.6196,87.4385,361300.0],["2025-08-14",85.0976,86.6053,84.2842,85.9209,357700.0],["2025-08-15",86.5359,86.635,85.2662,85.2959,807900.0],["2025-08-18",85.3555,85.5588,83.9172,83.9568,248300.0],["2025-08-19",84.8496,87.9841,83.9767,87.3492,343800.0],["2025-08-20",86.9029,87.4236,83.6097,83.818,353000.0],["2025-08-21",83.3418,84.4776,82.5781,83.9866,357400.0],["2025-08-22",84.8297,90.826,84.304,90.4837,500700.0],["2025-08-25",89.3926,90.3151,88.5396,89.2537,292000.0],["2025-08-26",88.8074,89.9977,88.0436,88.1329,360400.0],["2025-08-27",87.508,89.3033,86.6896,87.3393,333500.0],["2025-08-28",87.8551,88.3808,85.3257,86.5656,249900.0],["2025-08-29",86.9921,87.4683,85.5737,86.2978,218100.0],["2025-09-02",85.3034,86.074,84.3089,85.3034,241900.0],["2025-09-03",84.478,85.4923,83.3891,83.5034,240600.0],["2025-09-04",84.3288,86.7453,83.9111,86.7453,270800.0],["2025-09-05",87.7397,90.0369,87.7397,89.5198,299600.0],["2025-09-08",89.4104,89.5198,87.3917,88.5253,291000.0],["2025-09-09",87.6602,88.4359,84.12,84.8161,364600.0],["2025-09-10",84.6669,85.9696,84.645,85.3929,405700.0],["2025-09-11",86.0293,88.5651,85.7061,88.5154,333500.0],["2025-09-12",87.7,88.0033,84.6669,85.2039,227500.0],["2025-09-15",85.6812,85.6812,84.0842,84.647,254600.0],["2025-09-16",83.1056,84.1299,80.6991,81.9322,488400.0],["2025-09-17",82.3896,84.7266,79.7046,80.0129,471600.0],["2025-09-18",80.7786,81.7134,80.0129,81.067,342900.0],["2025-09-19",80.888,80.888,78.8295,79.0284,796600.0],["2025-09-22",79.2472,79.8787,78.0061,78.9986,581900.0],["2025-09-23",79.5455,80.5499,78.0389,78.5312,307500.0],["2025-09-24",78.213,79.3566,77.1688,77.2981,359300.0],["2025-09-25",76.8705,77.4522,75.7865,76.2241,269700.0],["2025-09-26",76.3733,77.1688,76.0898,76.7213,294400.0],["2025-09-29",76.9103,77.0196,75.523,76.1843,305400.0],["2025-09-30",76.0948,76.9003,75.528,76.8904,210600.0],["2025-10-01",77.2086,78.9339,76.3384,76.95,252600.0],["2025-10-02",76.7114,77.8848,76.2788,77.6064,235100.0],["2025-10-03",77.9246,78.8892,77.0892,77.1986,444600.0],["2025-10-06",77.3776,77.4174,74.4838,74.7623,368600.0],["2025-10-07",74.5833,76.3882,73.7678,74.1059,588000.0],["2025-10-08",74.6429,76.0451,73.7778,75.9954,237900.0],["2025-10-09",75.0805,75.3042,73.3899,73.4794,456300.0],["2025-10-10",74.1855,74.2054,71.8287,71.9182,452100.0],["2025-10-13",72.0673,73.195,71.2121,71.6795,375000.0],["2025-10-14",71.0729,74.0661,70.4543,73.7081,557300.0],["2025-10-15",73.6286,74.5932,72.0375,72.0375,288900.0],["2025-10-16",71.8187,71.9181,70.0983,70.4464,341700.0],["2025-10-17",70.6552,71.9977,69.611,70.6353,329200.0],["2025-10-20",71.0033,71.3573,70.148,70.6055,330600.0],["2025-10-21",70.4961,73.0518,70.2674,72.4551,369400.0],["2025-10-22",72.7535,72.7535,70.327,70.5856,283300.0],["2025-10-23",70.5756,71.7193,70.2773,71.5701,357800.0],["2025-10-24",72.8529,74.086,72.0971,72.6839,394300.0],["2025-10-27",72.8629,73.1612,71.5701,72.6143,322800.0],["2025-10-28",71.8287,72.5944,70.3071,71.9679,369800.0],["2025-10-29",71.3712,71.8336,69.3395,69.9392,344700.0],["2025-10-30",69.5016,70.6403,68.7359,68.7956,274700.0],["2025-10-31",71.2519,71.2519,68.726,70.0983,470400.0],["2025-11-03",69.3624,69.8766,65.2554,67.9603,905900.0],["2025-11-04",71.59,72.8728,67.5456,70.0188,1188800.0],["2025-11-05",71.0132,72.5248,70.2425,70.9834,600200.0],["2025-11-06",70.3569,70.7994,69.7304,70.337,398500.0],["2025-11-07",70.0983,71.5204,69.3923,70.2475,439000.0],["2025-11-10",70.1878,70.1878,68.3779,69.442,443500.0],["2025-11-11",69.9094,71.59,68.9249,69.2431,404200.0],["2025-11-12",69.0442,70.516,68.3481,69.8895,423900.0],["2025-11-13",69.611,70.6353,68.5172,68.7956,597400.0],["2025-11-14",68.8055,69.2829,68.0647,68.6564,402500.0],["2025-11-17",68.3183,68.5967,66.0857,66.2797,427900.0],["2025-11-18",66.0112,66.6973,65.4045,65.7029,368000.0],["2025-11-19",65.7625,67.1846,64.778,66.8465,482200.0],["2025-11-20",67.3238,69.084,66.9758,68.4774,536600.0],["2025-11-21",69.2431,72.8131,69.2431,71.4806,557100.0],["2025-11-24",70.685,71.5303,69.8597,70.6453,518200.0],["2025-11-25",71.6099,75.1998,71.1027,75.0208,489000.0],["2025-11-26",73.4794,76.2738,73.4794,75.3092,557700.0],["2025-11-28",75.2694,76.413,74.7473,75.8164,232300.0],["2025-12-01",74.2805,76.2851,74.2805,74.9287,462100.0],["2025-12-02",75.1282,75.5271,73.4627,74.9886,415200.0],["2025-12-03",74.9188,77.2525,74.9188,76.3549,400600.0],["2025-12-04",76.4048,76.689,73.7619,74.0611,360300.0],["2025-12-05",72.7745,74.6196,72.605,72.8543,466300.0],["2025-12-08",72.8543,73.3031,71.5578,71.6176,437200.0],["2025-12-09",71.1888,72.3158,70.9395,71.8071,399000.0],["2025-12-10",71.5678,78.2,71.5678,76.8037,666900.0],["2025-12-11",77.1927,78.7485,75.5471,76.0557,671600.0],["2025-12-12",76.5544,77.1777,75.7964,76.3051,647200.0],["2025-12-15",76.7638,76.7638,74.8889,75.1282,595700.0],["2025-12-16",75.4274,76.8536,75.2978,75.6368,651400.0],["2025-12-17",74.8689,77.083,74.8689,76.0856,417300.0],["2025-12-18",76.704,77.9407,76.1555,77.4919,560200.0],["2025-12-19",76.5544,76.7937,73.9065,74.5697,1136300.0],["2025-12-22",74.3104,75.2379,73.5225,74.0312,325400.0],["2025-12-23",74.0611,74.0611,72.7346,73.0338,266000.0],["2025-12-24",73.0638,74.7991,73.0638,74.5099,192200.0],["2025-12-26",74.2805,75.1382,73.6971,74.9287,182200.0],["2025-12-29",75.0883,75.4972,73.7918,74.3304,257100.0],["2025-12-30",74.071,74.7891,73.4627,73.5923,187800.0],["2025-12-31",73.3929,74.0711,72.5551,73.4028,287700.0],["2026-01-02",73.4826,74.4999,72.8045,73.9215,257900.0],["2026-01-05",73.0638,77.6714,72.9341,75.3975,468400.0],["2026-01-06",75.7067,77.1777,74.7692,76.7339,509300.0],["2026-01-07",77.1628,77.6714,72.8224,73.2732,316700.0],["2026-01-08",72.8045,79.302,72.6648,77.821,292100.0],["2026-01-09",79.0277,83.1467,78.2698,82.8275,587300.0],["2026-01-12",82.1893,84.0243,81.6906,82.7378,354000.0],["2026-01-13",82.4186,83.8498,81.905,83.6453,345900.0],["2026-01-14",83.1666,85.8295,83.1666,83.8249,420900.0],["2026-01-15",84.523,86.9265,84.3345,86.0389,449500.0],["2026-01-16",85.3907,86.4478,84.523,85.2809,360800.0],["2026-01-20",83.3461,84.144,82.4585,83.5955,259100.0],["2026-01-21",84.1639,86.4378,83.5456,84.7823,484100.0],["2026-01-22",85.4904,86.4877,84.1739,85.2809,440600.0],["2026-01-23",84.8122,84.8122,83.2763,84.1041,211400.0],["2026-01-26",84.0842,84.0842,82.0097,83.1766,351800.0],["2026-01-27",82.289,82.5283,80.8229,81.521,246500.0],["2026-01-28",81.551,82.8973,79.8106,80.6334,321300.0],["2026-01-29",80.6933,81.147,78.4892,80.0849,297200.0],["2026-01-30",79.5663,80.8329,78.4244,80.5935,426200.0],["2026-02-02",81.2518,82.6181,80.7431,81.531,326600.0],["2026-02-03",80.6733,86.2384,80.404,84.7025,459500.0],["2026-02-04",85.6898,90.4271,85.5103,89.9883,486200.0],["2026-02-05",89.8586,90.8061,87.4551,88.9212,496200.0],["2026-02-06",88.9611,91.7236,88.8813,90.7862,517800.0],["2026-02-09",90.5568,90.7562,88.6419,88.7815,324100.0],["2026-02-10",90.1479,91.0056,89.2952,89.4896,381700.0],["2026-02-11",89.6293,90.1329,87.5748,89.1705,391100.0],["2026-02-12",88.7217,90.856,87.3155,87.8241,308800.0],["2026-02-13",88.2829,88.8813,86.1087,86.2683,406100.0],["2026-02-17",86.6971,86.7969,84.0642,85.8394,422900.0],["2026-02-18",86.0688,87.5349,84.9718,85.3707,277000.0],["2026-02-19",84.8521,86.1187,83.5955,84.154,293500.0],["2026-02-20",84.2238,85.0017,81.172,81.91,455100.0],["2026-02-23",81.57,81.57,77.04,80.54,878700.0],["2026-02-24",79.56,87.6,77.73,86.66,996600.0],["2026-02-25",87.95,89.53,82.713,83.62,565400.0],["2026-02-26",84.6,84.9,81.1,83.64,502600.0],["2026-02-27",82.91,83.68,80.83,82.74,648100.0],["2026-03-02",81.39,82.71,80.01,80.59,395100.0],["2026-03-03",77.73,80.073,76.567,78.75,420100.0],["2026-03-04",78.85,79.0,77.5,78.32,359800.0],["2026-03-05",77.15,78.91,76.56,77.31,411700.0],["2026-03-06",75.82,75.82,73.07,75.35,403700.0],["2026-03-09",73.61,75.75,71.68,74.49,634200.0],["2026-03-10",73.48,74.36,72.5,72.54,704000.0],["2026-03-11",72.49,73.09,71.65,71.9,578000.0],["2026-03-12",70.76,71.62,69.53,69.62,475400.0],["2026-03-13",70.13,70.63,69.215,70.0,631600.0],["2026-03-16",70.34,72.39,70.225,71.72,546400.0],["2026-03-17",72.69,73.545,72.03,72.92,336500.0],["2026-03-18",72.07,72.95,71.34,71.84,369600.0],["2026-03-19",71.18,71.425,68.63,69.86,506500.0],["2026-03-20",69.75,70.59,67.85,68.3,1237900.0],["2026-03-23",70.74,72.93,69.99,71.88,460100.0],["2026-03-24",70.47,74.13,70.47,73.57,329200.0],["2026-03-25",74.87,75.18,73.165,74.65,379100.0],["2026-03-26",73.97,75.885,73.56,74.29,285800.0],["2026-03-27",73.67,75.45,72.84,74.43,296900.0],["2026-03-30",75.41,75.61,74.14,74.95,335000.0],["2026-03-31",76.06,78.115,75.45,75.85,345700.0],["2026-04-01",75.21,76.37,74.31,75.08,375800.0],["2026-04-02",74.04,75.11,72.08,73.2,412400.0],["2026-04-06",72.75,74.153,72.1,73.75,340800.0],["2026-04-07",73.2,75.16,73.15,74.71,465200.0],["2026-04-08",78.325,80.52,78.11,79.23,424800.0],["2026-04-09",78.72,81.925,78.72,80.58,322900.0],["2026-04-10",80.05,80.895,79.16,80.17,306800.0],["2026-04-13",79.67,81.63,78.36,81.55,313000.0],["2026-04-14",81.94,82.91,81.42,81.72,278600.0],["2026-04-15",81.36,81.36,78.665,78.91,315200.0],["2026-04-16",79.18,79.73,78.5,78.8,202700.0],["2026-04-17",80.19,84.17,80.19,83.04,342600.0],["2026-04-20",82.5,84.6,81.78,83.97,268800.0],["2026-04-21",84.54,85.495,81.95,82.45,250900.0],["2026-04-22",83.41,83.72,81.67,82.24,271900.0],["2026-04-23",82.83,84.38,82.4,83.82,239100.0],["2026-04-24",83.57,84.6,83.23,84.15,199700.0],["2026-04-27",84.21,85.87,83.66,83.86,270300.0],["2026-04-28",84.32,84.83,82.56,82.61,233200.0],["2026-04-29",82.22,83.285,78.84,79.0,443900.0],["2026-04-30",79.23,79.87,78.205,79.27,368000.0],["2026-05-01",79.89,80.41,77.89,78.13,304900.0],["2026-05-04",77.6,78.06,73.1,74.33,993400.0],["2026-05-05",75.93,76.66,72.13,72.13,835800.0],["2026-05-06",73.57,75.22,72.34,74.24,711600.0],["2026-05-07",75.31,76.475,72.68,72.76,412800.0],["2026-05-08",72.77,73.13,70.57,70.67,340600.0],["2026-05-11",70.74,71.53,69.06,69.2,546500.0],["2026-05-12",69.53,70.23,67.54,67.93,547000.0],["2026-05-13",67.3,67.89,65.5,66.98,578200.0],["2026-05-14",67.74,70.7,66.71,69.4,943800.0],["2026-05-15",68.9,69.096,65.91,65.99,294000.0],["2026-05-18",65.8,68.31,65.8,67.6,406200.0],["2026-05-19",66.93,67.29,65.31,65.47,396800.0],["2026-05-20",65.56,67.606,65.0,67.28,380000.0],["2026-05-21",66.57,68.09,65.41,67.11,473000.0],["2026-05-22",67.46,68.08,66.58,67.16,345600.0],["2026-05-26",67.48,68.62,67.33,68.1,447900.0],["2026-05-27",68.96,71.19,68.875,70.29,444000.0],["2026-05-28",69.68,71.33,68.85,70.35,308700.0],["2026-05-29",70.13,70.99,69.41,69.72,490300.0],["2026-06-01",69.02,69.575,67.045,68.33,357400.0],["2026-06-02",68.26,70.05,67.44,69.22,429500.0],["2026-06-03",68.4,69.36,68.37,68.68,362200.0],["2026-06-04",69.98,70.67,68.12,68.48,448300.0],["2026-06-05",68.37,69.41,67.755,68.08,285500.0],["2026-06-08",67.63,69.02,67.433,67.97,308300.0],["2026-06-09",68.79,70.85,68.79,70.01,406600.0],["2026-06-10",70.84,70.99,68.29,68.31,328100.0],["2026-06-11",68.65,70.72,67.38,70.66,447600.0],["2026-06-12",71.54,72.59,70.915,71.14,318700.0],["2026-06-15",72.45,73.515,71.375,71.59,363300.0],["2026-06-16",72.13,73.29,71.42,71.56,344100.0],["2026-06-17",70.84,74.31,70.33,70.81,415200.0],["2026-06-18",71.58,76.06,71.01,74.66,987700.0],["2026-06-22",74.56,74.91,72.44,72.54,331900.0],["2026-06-23",72.27,73.19,71.695,71.8,308800.0],["2026-06-24",72.45,77.77,72.05,77.66,431600.0],["2026-06-25",77.98,80.62,77.89,79.76,441300.0],["2026-06-26",79.42,81.565,79.092,81.02,1293000.0],["2026-06-29",79.8,80.26,77.605,79.26,548900.0],["2026-06-30",79.66,79.699,77.55,77.63,375200.0],["2026-07-01",77.9,78.36,75.42,75.48,316300.0],["2026-07-02",76.02,77.27,74.26,75.93,298700.0],["2026-07-06",75.66,76.115,73.66,75.28,329548.318874],["2026-07-07",75.12,76.255,72.73,73.4,290003.288084],["2026-07-08",72.18,72.31,70.125,71.29,455997.844833],["2026-07-09",71.59,72.73,70.99,72.24,247074.225078],["2026-07-10",74.22,77.4299,72.05,76.06,388697.408707],["2026-07-13",75.76,77.23,74.235,74.72,326600.062481],["2026-07-14",75.51,76.13,71.5,74.09,1042270.228977],["2026-07-15",74.47,78.2,74.14,75.99,537708.626685],["2026-07-16",77.02,82.07,76.4,80.14,874779.196469],["2026-07-17",80.03,81.87,76.55,77.19,399037.446106],["2026-07-20",77.37,80,75.78,75.9,307051.899288],["2026-07-21",75.68,77.83,73.64,74.4,510642.386101],["2026-07-22",75.13,77.8,75.13,77.7,343643.03846],["2026-07-23",76.94,77.49,75.45,76.46,282021.893837],["2026-07-24",76.46,78.81,76.405,77.84,188363.473677],["2026-07-27",78.41,79.76,77.88,78.22,274957.364653],["2026-07-28",79.92,81.8599,79.92,80.38,301407.326458],["2026-07-29",78.79,79.2675,76.635,77.68,389298.052559],["2026-07-30",77.63,77.685,74.81,75.38,326572.199057],["2026-07-31",75.94,76.78,75,76.38,302383.905468],["2026-08-03",78.12,83.09,78.12,83.03,813381.091271],["2026-08-04",82.76,88.4299,82.28,86.49,688171.335654],["2026-08-05",84.51,85.6275,82.3634,84.8,418503.895764],["2026-08-06",84.53,84.955,81.65,84.26,471367.478481],["2026-08-07",84.55,87.82,84.065,86.6,325847.663807],["2026-08-10",85.56,85.645,84.26,84.64,52813.260706],["2026-08-11",85.11,86.365,84.78,85.53,261234.503645],["2026-08-12",85.46,85.46,82.18,84.25,364927.79061],["2026-08-13",84.88,85.7,83.6925,84.13,217469.173167],["2026-08-14",84.29,84.43,82.8,83.24,193205.482024]]}