{"t":"BWXT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2010-08-02",14.078,14.7635,13.7719,14.1698,3474449.0],["2010-08-03",14.1269,14.5003,13.472,13.6924,4033370.0],["2010-08-04",13.7842,14.6778,13.1598,14.3901,6798754.0],["2010-08-05",14.3718,15.4001,14.0168,15.1063,2564491.0],["2010-08-06",15.0451,15.0451,14.4146,14.7574,1581557.0],["2010-08-09",14.4085,14.7207,14.1147,14.5432,2258609.0],["2010-08-10",14.1025,14.4758,13.6189,14.3595,2231208.0],["2010-08-11",14.029,14.6656,13.723,14.0474,2492634.0],["2010-08-12",13.7964,13.9862,13.2823,13.7046,2594408.0],["2010-08-13",13.7046,13.7291,13.3741,13.4842,1715346.0],["2010-08-16",13.4781,13.5944,13.3924,13.5516,567169.0],["2010-08-17",13.6189,14.0535,13.4659,13.8393,197398.0],["2010-08-18",13.7413,14.2249,13.5944,14.1025,1415894.0],["2010-08-19",13.8882,14.5738,13.8515,14.3901,1236950.0],["2010-08-20",14.4391,14.537,14.1086,14.3595,555286.0],["2010-08-23",14.3534,14.4024,14.231,14.3718,827756.0],["2010-08-24",14.0535,15.0879,13.9678,14.1698,2776708.0],["2010-08-25",14.0168,14.1269,13.9188,14.0841,1693957.0],["2010-08-26",14.0902,14.2126,13.7536,13.8454,924078.0],["2010-08-27",13.7903,14.4697,13.5271,14.3289,914711.0],["2010-08-30",14.1759,14.3656,14.0351,14.231,484826.0],["2010-08-31",14.182,14.4085,13.5944,13.7107,3653673.0],["2010-09-01",13.9127,14.0168,13.8331,13.9678,904226.0],["2010-09-02",13.9188,14.078,13.7413,13.8943,332165.0],["2010-09-03",13.7536,14.0718,13.674,13.7597,412270.0],["2010-09-07",13.6495,13.723,13.5271,13.6495,505097.0],["2010-09-08",13.6434,13.7046,13.2517,13.4904,576815.0],["2010-09-09",13.4781,13.6495,13.4781,13.6128,239058.0],["2010-09-10",13.5761,13.5822,13.3496,13.4659,550113.0],["2010-09-13",13.5516,13.6067,13.368,13.4781,817830.0],["2010-09-14",13.4781,13.5087,13.4292,13.4292,487343.0],["2010-09-15",13.3741,13.5883,13.3741,13.5087,491117.0],["2010-09-16",13.4659,13.6128,13.0191,13.4659,676632.0],["2010-09-17",13.4904,13.6128,13.3618,13.5271,333563.0],["2010-09-20",13.4659,14.0229,13.4659,13.7597,883536.0],["2010-09-21",13.7597,13.827,13.4047,13.4108,800774.0],["2010-09-22",13.3557,13.4659,13.0619,13.2517,293161.0],["2010-09-23",13.0986,13.7781,13.0435,13.6067,1061781.0],["2010-09-24",13.7291,13.7291,13.4353,13.4659,1186902.0],["2010-09-27",13.4659,13.5149,13.3435,13.4108,507474.0],["2010-09-28",13.3129,13.3129,13.068,13.1721,927853.0],["2010-09-29",13.1598,13.3496,13.0497,13.1843,392558.0],["2010-09-30",13.2027,13.3924,12.9885,13.0252,638187.0],["2010-10-01",13.0374,13.3067,13.0252,13.2823,438832.0],["2010-10-04",13.2823,13.3373,13.0497,13.1721,683762.0],["2010-10-05",13.2211,13.2272,12.8905,13.0068,1367943.0],["2010-10-06",12.9701,13.5149,12.7008,13.3863,1668233.0],["2010-10-07",13.3618,13.9494,13.2823,13.7107,999290.0],["2010-10-08",13.5577,14.2861,13.3373,14.0657,720110.0],["2010-10-11",14.0106,14.0412,13.7413,13.8515,380256.0],["2010-10-12",13.827,13.8331,13.5822,13.7719,710464.0],["2010-10-13",13.6985,14.0841,13.6128,14.0474,866480.0],["2010-10-14",13.9678,13.9678,13.3129,13.5271,1117421.0],["2010-10-15",13.6189,13.6617,13.2272,13.3741,638047.0],["2010-10-18",13.423,13.625,13.3129,13.5699,655522.0],["2010-10-19",13.3496,13.7474,13.166,13.5577,1706539.0],["2010-10-20",13.6679,14.231,13.5761,14.1453,1611894.0],["2010-10-21",14.28,14.3228,14.0229,14.1575,797978.0],["2010-10-22",14.2738,14.2738,14.0351,14.1086,338316.0],["2010-10-25",14.1147,14.3167,13.9433,14.2371,1110152.0],["2010-10-26",14.1025,14.3167,14.0657,14.2494,848586.0],["2010-10-27",14.1698,14.3167,13.9433,14.0596,1110292.0],["2010-10-28",14.1392,14.1881,13.8087,14.0719,476019.0],["2010-10-29",13.9923,14.2004,13.9249,13.9678,282116.0],["2010-11-01",13.9862,14.231,13.876,14.1392,662932.0],["2010-11-02",14.1392,14.335,14.0106,14.2555,541306.0],["2010-11-03",14.2126,14.2983,13.9984,14.2922,383751.0],["2010-11-04",14.2922,14.3473,14.182,14.3473,388784.0],["2010-11-05",14.2738,14.4452,14.0474,14.1331,2099237.0],["2010-11-08",14.078,14.4942,13.9494,14.2983,852081.0],["2010-11-09",14.2983,14.537,13.9249,14.1208,1247715.0],["2010-11-10",14.1514,14.2494,13.7536,14.2004,1583934.0],["2010-11-11",14.0902,14.3228,13.9311,14.2738,1276654.0],["2010-11-12",14.1514,14.3595,14.0351,14.3473,1117421.0],["2010-11-15",14.2983,14.941,14.28,14.5921,862007.0],["2010-11-16",14.4207,14.5432,14.2249,14.335,1459652.0],["2010-11-17",14.3656,14.9043,14.2616,14.8492,505657.0],["2010-11-18",14.9165,15.3327,14.837,15.3144,1317335.0],["2010-11-19",15.3021,15.8285,15.1675,15.6265,1024594.0],["2010-11-22",15.5837,15.8591,15.5347,15.7245,1438682.0],["2010-11-23",15.6204,15.7122,15.4613,15.4858,414647.0],["2010-11-24",15.547,15.7367,15.4552,15.4858,621970.0],["2010-11-26",15.4123,15.5347,15.3083,15.4184,233606.0],["2010-11-29",15.3817,15.4123,15.0512,15.143,501602.0],["2010-11-30",15.0695,15.143,14.7574,14.8676,580170.0],["2010-12-01",15.0573,15.3266,14.9961,15.2593,831530.0],["2010-12-02",15.2164,15.4001,15.0083,15.0879,792526.0],["2010-12-03",15.1124,15.3817,15.0451,15.192,850264.0],["2010-12-06",14.9839,15.3389,14.9716,15.1185,870954.0],["2010-12-07",15.143,15.3205,15.143,15.1614,731993.0],["2010-12-08",15.1308,15.3327,14.9839,15.0328,803431.0],["2010-12-09",15.0879,15.1675,14.8492,14.9226,481331.0],["2010-12-10",14.9839,15.0573,14.8737,14.9716,587020.0],["2010-12-13",14.8798,15.2654,14.8431,15.2164,1680955.0],["2010-12-14",15.1614,15.345,15.1185,15.3021,2962781.0],["2010-12-15",15.2409,15.8224,15.2409,15.7428,1819637.0],["2010-12-16",15.4552,15.9938,15.3878,15.7184,752124.0],["2010-12-17",15.5531,15.9081,15.4001,15.8959,519357.0],["2010-12-20",15.651,16.0244,15.6327,15.7,470427.0],["2010-12-21",15.6755,15.853,15.2532,15.3878,767502.0],["2010-12-22",15.449,15.5715,15.3695,15.4674,400108.0],["2010-12-23",15.4674,15.5225,15.3144,15.4613,316927.0],["2010-12-27",15.4062,15.6204,15.2409,15.3389,580729.0],["2010-12-28",15.3817,15.5592,15.3083,15.4429,244650.0],["2010-12-29",15.4429,15.5959,15.4429,15.5286,322519.0],["2010-12-30",15.547,15.8163,15.5225,15.7673,338735.0],["2010-12-31",15.6878,15.8041,15.6143,15.6633,368513.0],["2011-01-03",15.7367,16.006,15.6694,15.951,507474.0],["2011-01-04",15.9754,16.0672,15.7306,15.7673,821465.0],["2011-01-05",15.7306,16.0673,15.7,16.0183,421637.0],["2011-01-06",15.9938,16.1407,15.8285,16.1101,370610.0],["2011-01-07",16.0979,16.4774,16.0979,16.459,810840.0],["2011-01-10",16.3488,16.3488,15.9693,16.306,1304753.0],["2011-01-11",16.4039,16.7467,16.3855,16.7405,807065.0],["2011-01-12",16.8201,16.8936,16.6365,16.6793,542005.0],["2011-01-13",16.7038,17.8668,16.5263,17.3343,2512346.0],["2011-01-14",17.1262,17.6648,16.7283,17.4751,715496.0],["2011-01-18",17.524,17.6587,17.4751,17.5179,579890.0],["2011-01-19",17.4077,17.6893,17.1323,17.1996,842435.0],["2011-01-20",17.065,17.3343,16.9609,17.1568,803431.0],["2011-01-21",17.2425,17.8974,17.2425,17.8362,848586.0],["2011-01-24",17.7933,18.485,17.7933,18.0014,1222411.0],["2011-01-25",17.9831,18.1728,17.5975,17.6525,713819.0],["2011-01-26",17.7811,17.9708,17.6097,17.6893,718432.0],["2011-01-27",17.7995,18.2279,17.6281,18.1055,937639.0],["2011-01-28",18.0014,18.1483,17.4383,17.5485,1023895.0],["2011-01-31",17.5546,17.9341,17.4444,17.9035,901570.0],["2011-02-01",17.9096,18.3626,17.9096,18.234,888569.0],["2011-02-02",18.1545,18.2891,18.0014,18.1545,455468.0],["2011-02-03",18.0871,18.2095,17.8607,18.1728,408216.0],["2011-02-04",18.1789,18.5401,18.0749,18.4666,1029068.0],["2011-02-07",18.5095,18.6931,18.332,18.4177,423314.0],["2011-02-08",18.5523,18.7665,18.4911,18.7421,772814.0],["2011-02-09",18.8033,18.8033,18.3871,18.6686,385009.0],["2011-02-10",18.6196,18.9073,18.5646,18.8706,523132.0],["2011-02-11",18.8033,19.195,18.7115,19.195,352715.0],["2011-02-14",19.3297,20.1805,19.3052,19.9601,1236112.0],["2011-02-15",19.8744,20.3335,19.7826,20.1805,802312.0],["2011-02-16",20.2049,20.3151,19.8377,19.9662,634692.0],["2011-02-17",19.8744,20.1682,19.8744,19.9968,485246.0],["2011-02-18",20.0458,20.1682,19.9111,20.1009,559060.0],["2011-02-22",18.9563,19.9601,18.9563,19.8989,1341241.0],["2011-02-23",19.9479,20.1499,19.8499,19.9601,2207861.0],["2011-02-24",20.0764,20.3335,19.5255,19.5684,1245199.0],["2011-02-25",19.801,20.0152,19.2072,19.9846,1225906.0],["2011-02-28",20.0703,20.713,19.9968,20.6701,1019422.0],["2011-03-01",20.8231,21.3006,20.4743,20.7619,2160469.0],["2011-03-02",20.6518,21.2455,20.6518,21.0741,1710872.0],["2011-03-03",20.4681,21.674,20.3274,21.2271,1435466.0],["2011-03-04",21.27,21.576,21.0313,21.1476,1003764.0],["2011-03-07",21.3189,21.3189,20.9333,21.1537,996494.0],["2011-03-08",21.2455,21.5393,20.9823,21.5087,678310.0],["2011-03-09",21.5148,21.8025,21.3618,21.7719,743317.0],["2011-03-10",21.4597,22.0473,21.3128,21.4781,1247016.0],["2011-03-11",21.4352,21.9433,20.7313,21.0374,745134.0],["2011-03-14",18.3626,19.5561,17.9096,19.146,5647920.0],["2011-03-15",17.9402,19.1889,17.1445,18.8645,5188397.0],["2011-03-16",18.9318,19.5868,17.7383,17.7872,3121454.0],["2011-03-17",18.032,18.8155,17.9035,18.7115,3176396.0],["2011-03-18",18.8033,19.1644,18.0627,18.5646,2008926.0],["2011-03-21",18.8767,19.4766,18.7788,19.3909,1641532.0],["2011-03-22",19.3113,19.801,19.1828,19.3725,1565201.0],["2011-03-23",19.4643,19.4888,18.7849,19.0236,1078417.0],["2011-03-24",19.0665,19.5623,19.0053,19.3542,702355.0],["2011-03-25",19.4337,19.801,19.3052,19.6541,606313.0],["2011-03-28",19.5623,19.8255,19.0971,19.6724,1164953.0],["2011-03-29",20.0274,20.4743,20.0152,20.1437,1163695.0],["2011-03-30",20.2294,20.5049,20.1009,20.4192,771836.0],["2011-03-31",20.4314,20.7191,20.26,20.4314,801334.0],["2011-04-01",20.4804,20.7497,20.3274,20.5294,829853.0],["2011-04-04",20.5783,20.7497,20.511,20.7497,567868.0],["2011-04-05",20.5967,20.866,20.5171,20.7558,493913.0],["2011-04-06",20.7864,20.7926,20.3702,20.4375,688235.0],["2011-04-07",20.4437,20.5294,19.9356,19.954,557522.0],["2011-04-08",20.1499,20.1988,19.5561,19.6112,737864.0],["2011-04-11",19.5806,19.8499,19.4337,19.6847,529842.0],["2011-04-12",19.5867,19.5929,18.7972,18.8584,925895.0],["2011-04-13",19.0175,19.0175,18.638,18.6502,806926.0],["2011-04-14",18.5095,19.0481,18.4115,18.993,1091978.0],["2011-04-15",18.8216,19.2195,18.5584,19.2073,488461.0],["2011-04-18",19.4766,19.4766,18.6441,19.0787,434079.0],["2011-04-19",19.0053,19.042,18.6808,18.8094,546758.0],["2011-04-20",18.9991,19.2134,18.9991,19.0603,371449.0],["2011-04-21",19.1705,19.2501,18.8828,18.9257,301549.0],["2011-04-25",19.0236,19.2501,18.9257,18.9624,337198.0],["2011-04-26",19.0359,19.5745,19.0359,19.5378,626584.0],["2011-04-27",19.5255,19.5255,19.0053,19.1889,516701.0],["2011-04-28",19.195,19.4337,19.146,19.2868,243252.0],["2011-04-29",19.2501,19.2991,18.9869,19.2256,388644.0],["2011-05-02",19.2501,19.5439,19.0481,19.5378,510550.0],["2011-05-03",19.3297,19.5255,18.9134,19.0236,710044.0],["2011-05-04",18.9318,19.1583,18.5523,18.8216,1118120.0],["2011-05-05",18.7604,19.5745,18.7359,19.3052,1071707.0],["2011-05-06",19.3603,19.5255,18.7115,18.7666,528164.0],["2011-05-09",18.791,19.2868,18.791,19.0542,467631.0],["2011-05-10",18.0565,18.736,17.7076,18.5095,2815153.0],["2011-05-11",18.4727,18.4727,17.8423,18.0137,1527175.0],["2011-05-12",17.9035,17.9586,17.4995,17.8117,1007958.0],["2011-05-13",17.8423,17.8423,17.3281,17.3955,641542.0],["2011-05-16",17.3098,17.5056,17.12,17.1996,1096172.0],["2011-05-17",17.1384,17.1384,16.6855,16.8874,833627.0],["2011-05-18",16.8507,17.4689,16.8324,17.4016,485386.0],["2011-05-19",17.524,17.5913,16.8017,16.918,1013550.0],["2011-05-20",16.8691,17.0099,16.6732,16.7956,1237789.0],["2011-05-23",16.6059,16.7099,16.3121,16.6793,745274.0],["2011-05-24",16.5263,16.7222,16.4284,16.5018,1535563.0],["2011-05-25",16.459,16.7834,16.3549,16.7099,575557.0],["2011-05-26",16.7161,16.7834,16.055,16.4039,1536262.0],["2011-05-27",17.4567,17.5485,17.0894,17.1506,959308.0],["2011-05-31",17.322,17.4077,16.8813,17.169,1147618.0],["2011-06-01",17.169,17.3281,16.9364,16.9364,875288.0],["2011-06-02",17.0282,17.2731,16.9609,17.0527,558221.0],["2011-06-03",16.8201,17.0466,16.7099,16.9364,550952.0],["2011-06-06",16.863,16.9486,16.7099,16.7589,677191.0],["2011-06-07",16.8997,16.9548,16.7895,16.814,367814.0],["2011-06-08",16.8507,16.9242,16.6426,16.6671,736886.0],["2011-06-09",16.8017,17.0894,16.7222,16.8507,1185784.0],["2011-06-10",16.8201,16.8201,16.5386,16.6855,358587.0],["2011-06-13",16.6181,16.8874,16.4896,16.6487,483988.0],["2011-06-14",16.6793,16.8874,16.6549,16.7711,404861.0],["2011-06-15",16.6732,16.7834,16.4406,16.6487,500624.0],["2011-06-16",16.563,17.1996,16.5569,17.1506,1563523.0],["2011-06-17",17.2792,17.322,17.0221,17.1568,564093.0],["2011-06-20",17.1323,17.1751,16.9854,17.1323,406119.0],["2011-06-21",17.1935,17.524,17.1935,17.322,409754.0],["2011-06-22",17.2853,17.7627,17.2853,17.4751,391021.0],["2011-06-23",17.2914,17.5057,16.9915,17.4995,374944.0],["2011-06-24",17.5424,17.5669,17.1445,17.2302,788752.0],["2011-06-27",17.1996,17.2425,16.8324,16.8385,644338.0],["2011-06-28",16.9242,17.0282,16.7956,16.8997,976783.0],["2011-06-29",16.9119,17.0588,16.8324,16.9548,851102.0],["2011-06-30",17.016,17.016,16.8936,16.9609,1413797.0],["2011-07-01",17.0037,17.1323,16.9364,16.9793,1613991.0],["2011-07-05",16.9058,16.9487,16.0917,16.41,3137392.0],["2011-07-06",16.3978,16.459,16.1346,16.1652,1702345.0],["2011-07-07",16.2998,16.863,16.2142,16.8385,4314228.0],["2011-07-08",16.6426,16.8507,16.5263,16.8262,732412.0],["2011-07-11",16.6426,16.6855,16.2142,16.2998,401645.0],["2011-07-12",16.3549,16.4957,16.1591,16.2203,875428.0],["2011-07-13",16.3366,16.4896,16.2019,16.2692,609248.0],["2011-07-14",16.3733,16.3733,15.8102,15.8469,491677.0],["2011-07-15",15.7796,15.8041,15.296,15.345,1081353.0],["2011-07-18",15.296,15.296,15.0389,15.1185,1195570.0],["2011-07-19",15.1736,15.5347,15.1675,15.4858,906743.0],["2011-07-20",15.5776,16.0917,15.5225,16.0917,1052834.0],["2011-07-21",16.1407,16.765,16.104,16.4835,1307270.0],["2011-07-22",16.4284,16.6242,16.2937,16.4835,929111.0],["2011-07-25",16.3978,16.4223,16.055,16.0734,471825.0],["2011-07-26",16.0979,16.0979,15.7673,15.7918,325175.0],["2011-07-27",15.6694,15.6694,15.2715,15.4307,556823.0],["2011-07-28",15.2838,15.4307,15.2164,15.2899,583106.0],["2011-07-29",15.0389,15.4062,14.8737,15.2899,736187.0],["2011-08-01",15.5041,15.5898,15.1491,15.5164,618895.0],["2011-08-02",15.4429,15.5898,14.941,14.9471,448339.0],["2011-08-03",14.8982,14.9043,14.2861,14.7513,854458.0],["2011-08-04",14.537,14.537,13.9066,13.9249,814055.0],["2011-08-05",14.0902,14.28,13.6373,13.9249,657060.0],["2011-08-08",12.7191,13.8515,12.5355,12.6028,1152371.0],["2011-08-09",12.8293,13.3557,12.2478,13.3557,2546737.0],["2011-08-10",13.0374,13.0374,11.8683,12.3947,1628950.0],["2011-08-11",12.4927,13.4353,12.4009,13.3557,576955.0],["2011-08-12",13.5271,13.6556,13.1843,13.6189,636090.0],["2011-08-15",13.8331,14.0168,13.6679,13.9433,358447.0],["2011-08-16",13.7352,14.1086,13.6556,13.8393,535434.0],["2011-08-17",13.8699,14.1453,13.7291,13.8943,359006.0],["2011-08-18",13.4904,13.5455,12.6518,12.8538,570244.0],["2011-08-19",12.5049,13.1537,12.4621,12.6824,512227.0],["2011-08-22",12.9456,13.0925,12.5416,12.6763,351597.0],["2011-08-23",12.7742,12.9517,12.5355,12.8477,434219.0],["2011-08-24",12.8538,13.1721,12.762,13.0742,449177.0],["2011-08-25",13.1721,13.2517,12.5294,12.762,292322.0],["2011-08-26",12.6947,13.3557,12.511,13.3435,319862.0],["2011-08-29",13.625,13.7964,13.4781,13.7658,276524.0],["2011-08-30",13.7352,14.0902,13.5822,14.0045,458824.0],["2011-08-31",14.0963,14.4452,13.9556,14.0963,568846.0],["2011-09-01",14.1331,14.1331,13.3802,13.423,346424.0],["2011-09-02",13.1109,13.2088,12.7436,12.762,490698.0],["2011-09-06",12.2662,12.6396,12.2662,12.6028,437574.0],["2011-09-07",12.8477,13.117,12.8048,13.0619,366276.0],["2011-09-08",12.9517,13.1231,12.8171,12.915,308958.0],["2011-09-09",12.7803,12.7803,12.1009,12.1744,635531.0],["2011-09-12",12.003,12.1683,11.8194,12.0703,476019.0],["2011-09-13",12.107,12.5355,11.9908,12.511,357469.0],["2011-09-14",12.5722,12.8232,12.2846,12.6028,208721.0],["2011-09-15",12.7069,12.9762,12.4009,12.9762,639305.0],["2011-09-16",12.8966,13.0313,12.8171,12.9762,641822.0],["2011-09-19",12.7559,12.9273,12.5722,12.8783,451554.0],["2011-09-20",12.9273,13.0435,12.407,12.4253,276524.0],["2011-09-21",12.3825,12.5171,12.1683,12.1683,441768.0],["2011-09-22",12.0581,12.0642,11.0481,11.3481,611625.0],["2011-09-23",11.3236,12.1315,11.3175,12.1009,3578041.0],["2011-09-26",12.1499,12.1866,11.6725,12.1193,723605.0],["2011-09-27",12.4621,13.368,12.3152,13.0374,724444.0],["2011-09-28",12.9885,13.1537,12.4804,12.5661,715916.0],["2011-09-29",12.7987,12.9334,12.3641,12.7559,463437.0],["2011-09-30",12.5661,12.7191,11.9602,11.9663,752683.0],["2011-10-03",11.85,12.2968,11.7827,11.9051,1093655.0],["2011-10-04",11.6908,12.5539,11.5745,12.5355,733950.0],["2011-10-05",12.5049,12.8905,12.3458,12.7191,743317.0],["2011-10-06",12.7314,13.166,12.6396,13.0803,388644.0],["2011-10-07",13.3129,13.3924,12.511,12.6273,322099.0],["2011-10-10",12.811,13.2333,12.811,13.2333,332444.0],["2011-10-11",13.068,13.4659,13.068,13.4475,367115.0],["2011-10-12",13.5026,14.2738,13.4353,14.1392,862985.0],["2011-10-13",13.9617,14.0963,13.6862,13.876,551511.0],["2011-10-14",13.9984,14.1208,13.6801,13.8025,374245.0],["2011-10-17",13.6924,13.7597,13.1231,13.1782,239058.0],["2011-10-18",13.2272,13.4108,13.0252,13.2027,569266.0],["2011-10-19",13.1354,13.4659,13.0191,13.2455,580170.0],["2011-10-20",13.2945,13.3986,13.0497,13.1109,346984.0],["2011-10-21",13.2455,13.4598,13.1109,13.4108,572062.0],["2011-10-24",13.4475,14.231,13.4475,13.9127,525928.0],["2011-10-25",13.7719,13.7964,13.1904,13.3863,518378.0],["2011-10-26",13.6434,13.7719,13.319,13.6862,162448.0],["2011-10-27",14.1575,14.2738,14.0412,14.1943,496290.0],["2011-10-28",14.1147,14.5003,13.9188,14.3228,602818.0],["2011-10-31",14.0351,14.1759,13.4475,13.4598,451135.0],["2011-11-01",12.9701,13.4659,12.8538,13.2517,692150.0],["2011-11-02",13.4414,13.5332,13.1843,13.3924,349919.0],["2011-11-03",13.3251,13.778,13.0986,13.7352,530122.0],["2011-11-04",13.6005,13.9311,13.423,13.7903,225218.0],["2011-11-07",13.9433,13.9433,13.3986,13.8087,299731.0],["2011-11-08",14.384,15.2409,14.384,14.7084,1084009.0],["2011-11-09",14.4269,14.9226,14.0474,14.231,657340.0],["2011-11-10",14.4575,14.586,14.0045,14.1086,445543.0],["2011-11-11",14.28,14.5554,14.2249,14.384,283095.0],["2011-11-14",14.3473,14.4697,14.2677,14.3289,284912.0],["2011-11-15",14.231,14.5738,14.1514,14.4636,232068.0],["2011-11-16",14.28,14.5921,14.2065,14.2249,361523.0],["2011-11-17",14.2065,14.3963,13.8209,14.0535,554307.0],["2011-11-18",14.1453,14.1453,13.8148,13.9556,407797.0],["2011-11-21",13.6495,13.8637,13.5577,13.5761,393397.0],["2011-11-22",13.5761,13.6128,13.4169,13.4353,373266.0],["2011-11-23",13.2823,13.4169,13.2088,13.221,300989.0],["2011-11-25",13.1354,13.4414,13.0864,13.1721,164964.0],["2011-11-28",13.6434,13.98,13.6128,13.9617,425831.0],["2011-11-29",13.9923,14.1943,13.6434,13.7413,729756.0],["2011-11-30",15.2287,15.2287,13.723,13.8821,845091.0],["2011-12-01",13.7781,13.9739,13.723,13.827,544940.0],["2011-12-02",13.9984,14.1881,13.6862,13.7658,428207.0],["2011-12-05",13.8515,14.029,13.6801,13.827,619454.0],["2011-12-06",13.7597,13.9494,13.6985,13.7658,422056.0],["2011-12-07",13.6618,14.0841,13.4598,13.9984,1247575.0],["2011-12-08",13.8699,13.9127,13.3986,13.4475,195161.0],["2011-12-09",13.4475,13.7536,13.3496,13.723,178245.0],["2011-12-12",13.4842,13.6556,13.1843,13.3986,335660.0],["2011-12-13",13.4292,13.5761,13.1476,13.221,298054.0],["2011-12-14",13.0925,13.1966,12.7865,12.8171,419680.0],["2011-12-15",12.964,13.6373,12.9395,13.5455,1283504.0],["2011-12-16",13.6311,14.2065,13.2027,14.1514,1757006.0],["2011-12-19",14.1147,14.5309,13.9678,14.0841,817271.0],["2011-12-20",14.4269,14.6166,14.182,14.3106,1035219.0],["2011-12-21",14.2616,14.9655,14.0351,14.7819,1566319.0],["2011-12-22",14.8125,15.2654,14.6717,15.2348,830552.0],["2011-12-23",15.2838,15.296,15.1369,15.2777,659716.0],["2011-12-27",15.1859,15.2715,15.1063,15.2103,257092.0],["2011-12-28",15.1552,15.2409,14.8064,14.8553,347822.0],["2011-12-29",14.837,14.9594,14.5676,14.8431,779245.0],["2011-12-30",14.8553,14.9104,14.6472,14.7758,339714.0],["2012-01-03",15.1369,15.1797,14.3228,14.4391,1322788.0],["2012-01-04",14.3167,14.6962,14.2616,14.6533,986988.0],["2012-01-05",14.5309,14.8798,14.3901,14.6717,540187.0],["2012-01-06",14.635,14.7696,14.3106,14.3473,509990.0],["2012-01-09",14.4207,14.4636,14.2861,14.3779,427508.0],["2012-01-10",14.5554,14.6288,14.4452,14.6044,399968.0],["2012-01-11",14.5676,14.7023,14.5309,14.6227,299032.0],["2012-01-12",14.8247,14.8247,14.4758,14.7084,442607.0],["2012-01-13",14.5921,14.8186,14.4452,14.7819,751145.0],["2012-01-17",14.9226,15.0145,14.7268,14.8614,434638.0],["2012-01-18",14.8308,15.1858,14.6166,15.0879,640703.0],["2012-01-19",15.1858,15.4919,15.1369,15.4123,860888.0],["2012-01-20",15.449,15.5041,15.2593,15.3389,578772.0],["2012-01-23",15.296,15.5409,15.0695,15.1308,416464.0],["2012-01-24",15.0145,15.1858,14.9533,15.1185,1019002.0],["2012-01-25",15.0573,15.2287,15.0451,15.192,1222970.0],["2012-01-26",15.3144,15.3756,15.1308,15.2777,651328.0],["2012-01-27",15.1858,15.6388,15.1185,15.6082,558082.0],["2012-01-30",15.5225,15.6266,15.3083,15.4613,474341.0],["2012-01-31",15.6082,15.6082,15.143,15.2103,380675.0],["2012-02-01",15.3266,15.5898,15.2654,15.4307,848866.0],["2012-02-02",15.4368,15.5592,15.2287,15.2471,580170.0],["2012-02-03",15.3878,15.7306,15.345,15.6755,828175.0],["2012-02-06",15.5592,16.0183,15.5592,15.9204,812518.0],["2012-02-07",15.8591,15.9448,15.7796,15.8224,795182.0],["2012-02-08",15.9142,16.1101,15.7734,15.9265,1462867.0],["2012-02-09",15.9203,16.2019,15.9203,16.0917,1201301.0],["2012-02-10",15.9448,16.3549,15.9265,16.257,1389472.0],["2012-02-13",16.3794,16.3794,15.8959,16.0305,424433.0],["2012-02-14",15.9999,16.0734,15.7245,15.8775,434219.0],["2012-02-15",15.902,15.902,15.6082,15.6449,461899.0],["2012-02-16",15.6572,15.9938,15.5225,15.9204,371029.0],["2012-02-17",15.9203,16.1774,15.9203,16.0305,235004.0],["2012-02-21",16.0611,16.2142,15.951,16.006,391580.0],["2012-02-22",16.0366,16.1223,15.749,15.8041,458404.0],["2012-02-23",15.7734,16.1591,15.6939,16.1101,567308.0],["2012-02-24",16.1407,16.2264,15.9326,15.9877,385289.0],["2012-02-27",15.9081,16.0734,15.8102,15.9693,248145.0],["2012-02-28",16.0795,16.1774,15.8836,15.951,487063.0],["2012-02-29",15.8897,16.0979,15.6694,15.7551,671180.0],["2012-03-01",17.12,17.8729,16.4712,16.6243,2234144.0],["2012-03-02",16.6977,16.7405,16.3794,16.4712,525089.0],["2012-03-05",16.459,16.5141,16.2448,16.2754,1077858.0],["2012-03-06",16.0428,16.1101,15.8775,15.9448,539628.0],["2012-03-07",15.9632,16.2447,15.9448,16.055,425272.0],["2012-03-08",16.1591,16.3672,16.055,16.3182,807764.0],["2012-03-09",16.2692,16.6487,16.1652,16.6181,829573.0],["2012-03-12",16.5324,16.7467,16.4651,16.5324,457286.0],["2012-03-13",16.5447,16.9793,16.5447,16.967,697882.0],["2012-03-14",16.9548,17.0037,16.7283,16.7467,512087.0],["2012-03-15",16.6977,16.8324,16.2754,16.3121,1466921.0],["2012-03-16",16.4161,16.5202,16.208,16.3549,1304474.0],["2012-03-19",16.3427,16.6487,16.257,16.5998,644758.0],["2012-03-20",16.5079,17.0955,16.208,16.4223,430304.0],["2012-03-21",16.4284,16.4896,16.1468,16.2937,405420.0],["2012-03-22",16.1162,16.2937,16.0489,16.104,272191.0],["2012-03-23",16.0734,16.2448,16.0489,16.0979,396752.0],["2012-03-26",16.1591,16.4039,16.0366,16.1897,616238.0],["2012-03-27",16.1897,16.3243,16.055,16.0673,585622.0],["2012-03-28",16.1529,16.2019,15.8775,16.0366,691451.0],["2012-03-29",15.9938,16.0183,15.7979,15.9081,419400.0],["2012-03-30",15.9816,16.0366,15.7306,15.7612,500484.0],["2012-04-02",15.7,16.0489,15.7,15.8653,1387934.0],["2012-04-03",15.8653,15.9203,15.3695,15.749,953017.0],["2012-04-04",15.6082,15.7,15.498,15.5898,723465.0],["2012-04-05",15.547,15.6633,15.4062,15.4735,336359.0],["2012-04-09",15.2654,15.3511,15.143,15.1675,556823.0],["2012-04-10",15.0818,15.094,14.586,14.6105,975664.0],["2012-04-11",14.7757,14.8737,14.335,14.5309,1266588.0],["2012-04-12",14.5493,14.9471,14.5493,14.8737,630917.0],["2012-04-13",14.7941,14.7941,14.3779,14.4697,599882.0],["2012-04-16",14.5676,14.7329,14.4452,14.4636,707528.0],["2012-04-17",14.6044,14.6288,14.4452,14.5064,720949.0],["2012-04-18",14.4452,14.482,14.3534,14.3963,656641.0],["2012-04-19",14.4085,14.4819,14.2432,14.335,1276793.0],["2012-04-20",14.384,14.4758,14.3044,14.3534,1611614.0],["2012-04-23",14.1943,14.1943,14.0106,14.0902,936800.0],["2012-04-24",14.1514,14.2983,14.1086,14.1943,615400.0],["2012-04-25",14.3044,14.3779,14.2494,14.3228,550393.0],["2012-04-26",14.2922,14.8676,14.2861,14.6901,2302786.0],["2012-04-27",14.7084,14.99,14.6044,14.9532,749608.0],["2012-04-30",14.892,15.1246,14.8431,15.0573,913733.0],["2012-05-01",15.1063,15.5837,15.0879,15.3021,822863.0],["2012-05-02",15.192,15.3695,15.0451,15.3083,1203958.0],["2012-05-03",15.2471,15.5347,15.1675,15.3572,1916239.0],["2012-05-04",15.3083,15.394,15.1552,15.2715,1611614.0],["2012-05-07",15.143,15.3389,15.0451,15.1736,824820.0],["2012-05-08",15.0145,15.1552,14.7696,14.9961,939456.0],["2012-05-09",14.7635,15.2593,14.6901,15.0145,1250930.0],["2012-05-10",15.3021,16.0611,15.0696,15.2471,3316895.0],["2012-05-11",15.5103,15.7612,15.1858,15.4796,1187881.0],["2012-05-14",15.3266,15.5347,15.1124,15.4735,1405689.0],["2012-05-15",15.547,15.6572,15.2471,15.3817,1090300.0],["2012-05-16",15.4552,15.6143,15.094,15.1063,1068352.0],["2012-05-17",15.094,15.1858,14.5982,14.6962,816292.0],["2012-05-18",14.7635,14.8614,14.2555,14.3106,910098.0],["2012-05-21",14.3901,14.9104,14.3779,14.8064,1076180.0],["2012-05-22",14.8492,14.8859,14.5921,14.7023,801334.0],["2012-05-23",14.5493,14.8308,14.4207,14.8064,862566.0],["2012-05-24",14.8553,14.9165,14.5554,14.6901,471126.0],["2012-05-25",14.6533,14.9104,14.6105,14.6962,551651.0],["2012-05-29",14.7696,15.345,14.6901,15.192,867319.0],["2012-05-30",15.0696,15.0696,14.7758,14.9165,658598.0],["2012-05-31",14.9471,15.1614,14.6411,15.0879,1411001.0],["2012-06-01",14.7084,14.9349,14.5676,14.6288,845231.0],["2012-06-04",14.5982,14.892,14.1637,14.3718,1259598.0],["2012-06-05",14.3473,14.3718,13.9923,14.2126,857813.0],["2012-06-06",14.231,14.635,14.1025,14.635,1570653.0],["2012-06-07",14.7819,15.2103,14.7819,14.9043,1713529.0],["2012-06-08",14.8492,15.143,14.6717,15.1308,742757.0],["2012-06-11",15.2103,15.2899,14.537,14.586,884515.0],["2012-06-12",14.586,14.9104,14.5309,14.8982,343349.0],["2012-06-13",14.7635,14.8431,14.3228,14.4513,623648.0],["2012-06-14",14.4575,14.6962,14.4024,14.6533,521873.0],["2012-06-15",14.6656,14.8431,14.5064,14.8308,575557.0],["2012-06-18",14.739,14.9533,14.6105,14.8125,664889.0],["2012-06-19",14.892,15.2532,14.8125,15.143,778966.0],["2012-06-20",15.143,15.143,14.7696,15.0328,601699.0],["2012-06-21",15.0696,15.1614,14.586,14.6227,532079.0],["2012-06-22",14.6778,14.8676,14.5309,14.8431,878783.0],["2012-06-25",14.5615,14.6288,14.3779,14.4575,967975.0],["2012-06-26",14.4758,14.5554,14.3595,14.4269,608829.0],["2012-06-27",14.4758,14.7513,14.4575,14.6044,492376.0],["2012-06-28",14.4513,14.5248,14.2677,14.5187,881299.0],["2012-06-29",14.8431,15.0451,14.7513,14.9961,1021798.0],["2012-07-02",15.0512,15.3817,14.9655,15.3695,989644.0],["2012-07-03",15.3695,15.7184,15.2715,15.7061,579890.0],["2012-07-05",15.6265,15.8959,15.5959,15.6694,547317.0],["2012-07-06",15.4613,15.5898,15.3634,15.4674,460082.0],["2012-07-09",15.4307,15.4858,15.2777,15.4001,483848.0],["2012-07-10",15.4796,15.4858,15.0451,15.1675,415486.0],["2012-07-11",15.1002,15.2654,14.9165,15.0267,380536.0],["2012-07-12",14.8737,14.99,14.7635,14.8614,499645.0],["2012-07-13",14.892,15.2103,14.892,15.1858,457006.0],["2012-07-16",15.1246,15.2103,15.0328,15.1491,245768.0],["2012-07-17",15.1675,15.2715,14.9594,15.0451,308958.0],["2012-07-18",14.99,15.6082,14.99,15.4919,724304.0],["2012-07-19",15.4796,15.5592,15.1552,15.3695,437015.0],["2012-07-20",15.1491,15.3144,15.0573,15.2715,594290.0],["2012-07-23",14.9471,15.3266,14.9288,15.2287,367674.0],["2012-07-24",15.1797,15.2654,14.6901,14.7696,397591.0],["2012-07-25",14.8737,14.9532,14.6044,14.6717,445822.0],["2012-07-26",14.9349,14.9716,14.7941,14.9471,194741.0],["2012-07-27",15.0879,15.2532,14.8798,15.1675,301828.0],["2012-07-30",15.2715,15.6939,15.2532,15.3817,486224.0],["2012-07-31",15.345,15.4613,15.1369,15.3633,434079.0],["2012-08-01",15.4429,15.5959,15.2348,15.2777,299312.0],["2012-08-02",15.143,15.2715,14.9349,15.0573,243392.0],["2012-08-03",15.3634,15.749,15.2409,15.6694,569685.0],["2012-08-06",15.6265,15.804,15.547,15.7061,747930.0],["2012-08-07",15.8714,16.0979,15.7306,16.0366,646156.0],["2012-08-08",16.0795,16.1835,15.6572,16.0673,696064.0],["2012-08-09",16.0917,16.1958,15.8897,15.9816,554726.0],["2012-08-10",15.9877,16.0489,15.6939,15.7734,503560.0],["2012-08-13",15.7918,16.0122,15.7245,15.9877,529842.0],["2012-08-14",15.9877,16.1774,15.9448,16.1774,607151.0],["2012-08-15",16.1101,16.3488,16.006,16.2815,321820.0],["2012-08-16",16.2019,16.508,16.1346,16.4651,332305.0],["2012-08-17",16.4406,16.5263,16.2998,16.5202,411571.0],["2012-08-20",16.5018,16.5018,16.1774,16.3672,285751.0],["2012-08-21",16.3978,16.4406,15.4858,15.547,1745683.0],["2012-08-22",15.4796,15.7673,15.345,15.7245,622390.0],["2012-08-23",15.5898,15.7122,15.4552,15.547,752683.0],["2012-08-24",15.4613,15.5347,15.1491,15.2226,675374.0],["2012-08-27",15.2042,15.345,15.0879,15.1002,444145.0],["2012-08-28",15.0267,15.1369,15.0022,15.0451,462458.0],["2012-08-29",15.0083,15.1675,14.9533,15.0879,401086.0],["2012-08-30",14.9839,15.1063,14.837,14.9532,391300.0],["2012-08-31",15.143,15.2103,15.0206,15.1002,414787.0],["2012-09-04",15.1491,15.1981,14.788,14.9839,641123.0],["2012-09-05",15.0696,15.2593,15.0022,15.1185,666846.0],["2012-09-06",15.2715,15.4858,15.2164,15.4062,402624.0],["2012-09-07",15.5837,15.6571,15.4062,15.4735,388364.0],["2012-09-10",15.4735,15.5776,15.3144,15.3327,392139.0],["2012-09-11",15.3389,15.5959,15.3389,15.4246,381654.0],["2012-09-12",15.4552,15.7,15.394,15.7,354533.0],["2012-09-13",15.749,15.8469,15.5041,15.7061,562975.0],["2012-09-14",15.7,16.1223,15.6633,16.0734,473503.0],["2012-09-17",15.9448,16.0244,15.7367,15.8163,543542.0],["2012-09-18",15.7918,15.9203,15.7245,15.8591,431143.0],["2012-09-19",15.8285,16.1774,15.7,16.0611,648113.0],["2012-09-20",15.902,16.0673,15.8163,15.9142,377600.0],["2012-09-21",15.8959,16.1101,15.8347,15.8347,526627.0],["2012-09-24",15.7306,15.8591,15.5776,15.7551,492935.0],["2012-09-25",15.7857,15.8591,15.6816,15.7184,637488.0],["2012-09-26",15.6755,15.6939,15.4613,15.6143,639026.0],["2012-09-27",15.7,15.7,15.4613,15.6021,646994.0],["2012-09-28",15.547,15.6388,15.4368,15.5898,505796.0],["2012-10-01",15.6388,15.7306,15.5041,15.5409,654124.0],["2012-10-02",15.547,15.7979,15.4246,15.6449,1493483.0],["2012-10-03",15.6388,15.7796,15.547,15.6021,436316.0],["2012-10-04",15.6694,15.7122,15.4674,15.6143,521035.0],["2012-10-05",15.7061,15.7918,15.5898,15.6694,350059.0],["2012-10-08",15.5715,15.8041,15.5164,15.7796,367534.0],["2012-10-09",15.853,16.0244,15.7245,16.0244,1027111.0],["2012-10-10",15.9693,16.0856,15.8102,16.006,967556.0],["2012-10-11",16.1346,16.3488,16.0611,16.3427,860888.0],["2012-10-12",16.3427,16.4161,16.2019,16.3366,1038574.0],["2012-10-15",16.3243,16.3917,16.1897,16.2509,514464.0],["2012-10-16",16.2815,16.4467,16.2692,16.3182,986429.0],["2012-10-17",16.4039,16.4039,15.9448,16.1101,815034.0],["2012-10-18",16.0366,16.1774,15.9999,16.0856,507474.0],["2012-10-19",16.0305,16.0428,15.6204,15.7979,723745.0],["2012-10-22",15.7979,15.7979,15.4552,15.5837,1299860.0],["2012-10-23",15.4368,15.5592,15.2287,15.4001,935262.0],["2012-10-24",15.4674,15.4674,15.192,15.3205,1149995.0],["2012-10-25",15.3266,15.4062,15.2287,15.3144,707388.0],["2012-10-26",15.2777,15.3633,15.0083,15.2715,1099527.0],["2012-10-31",15.3021,15.8836,15.1614,15.7734,1144123.0],["2012-11-01",15.8285,15.9999,15.8224,15.9632,575557.0],["2012-11-02",16.006,16.0489,15.8347,15.8591,389902.0],["2012-11-05",15.8347,16.0489,15.7979,15.8775,930788.0],["2012-11-06",15.8469,16.1285,15.7184,16.0673,1396882.0],["2012-11-07",15.9326,16.0673,15.8469,16.0673,767362.0],["2012-11-08",15.853,15.853,13.9923,14.2861,4169675.0],["2012-11-09",14.0168,14.5248,13.9066,14.3044,1794473.0],["2012-11-12",14.2922,14.8553,14.2861,14.7329,1625734.0],["2012-11-13",14.5982,14.739,14.4146,14.5126,1441757.0],["2012-11-14",14.5554,14.6595,14.3167,14.5126,1654813.0],["2012-11-15",14.5064,14.7889,14.3897,14.488,1708216.0],["2012-11-16",14.4818,14.5985,14.273,14.488,1066115.0],["2012-11-19",14.5924,14.6784,14.445,14.4573,959308.0],["2012-11-20",14.4204,14.7951,14.2853,14.7766,1554856.0],["2012-11-21",14.8626,15.1943,14.8626,14.9855,1208431.0],["2012-11-23",15.01,15.2188,15.01,15.1021,444844.0],["2012-11-26",15.1083,15.3539,15.096,15.182,797279.0],["2012-11-27",15.0837,15.3417,15.0837,15.2127,831950.0],["2012-11-28",15.1451,15.3847,15.01,15.2065,906743.0],["2012-11-29",15.311,15.4215,15.2311,15.3601,583525.0],["2012-11-30",15.3417,15.5321,15.3171,15.4706,879062.0],["2012-12-03",15.5198,15.5198,15.1206,15.1267,634412.0],["2012-12-04",15.1206,15.2557,14.9547,15.0714,1078138.0],["2012-12-05",14.7766,15.1513,14.7766,15.0714,979858.0],["2012-12-06",15.0714,15.3662,14.9179,15.3601,1196548.0],["2012-12-07",15.4338,15.5075,15.2373,15.3724,917927.0],["2012-12-10",15.3355,15.6672,15.2864,15.6672,707388.0],["2012-12-11",15.9558,15.9558,15.5628,15.5935,758834.0],["2012-12-12",15.6672,15.8698,15.5443,15.5689,687536.0],["2012-12-13",15.5689,15.6856,15.3785,15.6058,693128.0],["2012-12-14",15.8146,15.8146,15.4584,15.4829,422615.0],["2012-12-17",15.5566,15.6979,15.5566,15.6549,696344.0],["2012-12-18",15.6795,15.962,15.5873,15.9374,1107775.0],["2012-12-19",15.919,15.962,15.7961,15.8698,803431.0],["2012-12-20",15.8391,15.962,15.7163,15.962,603796.0],["2012-12-21",15.7839,15.8698,15.6487,15.7654,629519.0],["2012-12-24",15.6979,15.9251,15.6979,15.7286,313292.0],["2012-12-26",15.6979,15.8084,15.5136,15.6119,363480.0],["2012-12-27",15.5935,15.8084,15.4031,15.7532,585902.0],["2012-12-28",15.6426,15.6733,15.4276,15.4706,375083.0],["2012-12-31",15.4215,16.2997,15.3847,16.0909,1058705.0],["2013-01-02",16.3796,16.5024,16.1708,16.2752,646156.0],["2013-01-03",16.3059,16.6191,16.1769,16.3857,487762.0],["2013-01-04",16.4717,16.5454,16.3243,16.355,465394.0],["2013-01-07",16.2629,16.4042,16.1524,16.1646,685020.0],["2013-01-08",16.1401,16.2506,15.2557,15.7839,2310894.0],["2013-01-09",15.79,15.9251,15.5873,15.704,1367803.0],["2013-01-10",15.79,15.79,15.3294,15.6979,1237090.0],["2013-01-11",15.5075,15.6487,15.3294,15.5443,1296365.0],["2013-01-14",15.5812,15.8023,15.5198,15.79,1346833.0],["2013-01-15",15.6672,15.9681,15.6487,15.9497,1031864.0],["2013-01-16",15.8883,16.0357,15.7839,15.9067,598484.0],["2013-01-17",16.0295,16.0295,15.79,15.9497,821325.0],["2013-01-18",16.484,16.484,15.9681,16.0848,810421.0],["2013-01-22",16.0848,16.2261,15.9435,16.2076,856135.0],["2013-01-23",16.1892,16.3796,16.1462,16.3427,1020400.0],["2013-01-24",16.3673,16.4717,16.226,16.2936,880600.0],["2013-01-25",16.3734,16.5884,16.1769,16.4287,1476288.0],["2013-01-28",16.4717,16.4717,16.0725,16.1278,1213883.0],["2013-01-29",16.1032,16.2568,16.0848,16.2506,755759.0],["2013-01-30",16.355,16.8525,16.0725,16.0848,598624.0],["2013-01-31",16.0541,16.3735,15.9006,16.3612,539628.0],["2013-02-01",16.3612,16.4042,16.1278,16.3489,656780.0],["2013-02-04",16.312,16.3612,16.0664,16.2076,394935.0],["2013-02-05",16.269,16.5209,16.269,16.355,674954.0],["2013-02-06",16.3366,16.484,16.2015,16.4533,658738.0],["2013-02-07",16.4779,16.4779,16.0848,16.3673,531659.0],["2013-02-08",16.4103,16.4533,16.2875,16.3305,351597.0],["2013-02-11",16.355,16.3673,16.1831,16.2997,411431.0],["2013-02-12",16.2076,16.2813,16.0234,16.1462,1005581.0],["2013-02-13",16.1032,16.2199,16.0295,16.1278,920863.0],["2013-02-14",16.1524,16.3619,16.1216,16.3126,609528.0],["2013-02-15",16.3372,16.4666,16.3003,16.4235,916249.0],["2013-02-19",16.3496,16.4728,16.0908,16.4296,1371578.0],["2013-02-20",16.4543,16.4728,16.1956,16.2017,1732122.0],["2013-02-21",16.1771,16.4112,16.0169,16.2941,1272739.0],["2013-02-22",16.3619,16.4112,16.3003,16.3126,854038.0],["2013-02-25",16.4112,16.6453,16.1031,16.1031,1023616.0],["2013-02-26",16.1956,16.2079,15.7027,15.8506,1352285.0],["2013-02-27",15.8629,16.3496,15.8629,16.2818,1119798.0],["2013-02-28",18.4379,18.4626,16.3557,16.6453,5284720.0],["2013-03-01",16.7007,16.7007,16.3557,16.7007,1824250.0],["2013-03-04",16.7069,16.8301,16.4297,16.5097,1031584.0],["2013-03-05",16.4851,16.8793,16.4543,16.8177,1485235.0],["2013-03-06",16.8485,16.9533,16.596,16.8301,981955.0],["2013-03-07",16.7315,17.0765,16.7192,17.0703,839359.0],["2013-03-08",17.1874,17.2613,16.9163,16.9286,870395.0],["2013-03-11",16.9163,16.9718,16.7438,16.8301,1123153.0],["2013-03-12",16.7377,17.0272,16.7377,16.941,711862.0],["2013-03-13",16.9718,17.3106,16.9718,17.1935,1497258.0],["2013-03-14",17.2366,17.5262,17.1874,17.4892,815453.0],["2013-03-15",17.4215,17.5262,17.2613,17.2613,1400237.0],["2013-03-18",17.1258,17.5015,17.1073,17.4276,563674.0],["2013-03-19",17.403,17.5262,17.2058,17.3414,710743.0],["2013-03-20",17.3845,17.5385,17.3414,17.4892,522992.0],["2013-03-21",17.3537,17.4892,17.1442,17.2305,383891.0],["2013-03-22",17.249,17.3722,17.1258,17.2551,750307.0],["2013-03-25",17.3106,17.4461,17.2182,17.4461,998172.0],["2013-03-26",17.4831,17.7048,17.4153,17.4769,756877.0],["2013-03-27",17.3968,17.3968,17.1935,17.2674,814055.0],["2013-03-28",17.3352,17.5447,17.249,17.5015,1038295.0],["2013-04-01",17.4769,17.6001,17.3291,17.4153,987967.0],["2013-04-02",17.4584,17.4707,16.9594,17.021,814754.0],["2013-04-03",17.0642,17.1997,16.75,16.8054,1218077.0],["2013-04-04",16.8362,17.0334,16.7069,16.8177,1160200.0],["2013-04-05",16.6761,16.867,16.5775,16.7808,827896.0],["2013-04-08",16.8116,16.9594,16.7007,16.8609,712840.0],["2013-04-09",16.7685,16.8486,16.4789,16.5652,1250511.0],["2013-04-10",16.6021,16.7993,16.5405,16.7746,988805.0],["2013-04-11",16.8054,16.9779,16.7192,16.9779,1106797.0],["2013-04-12",16.9286,17.0087,16.7808,16.8177,903947.0],["2013-04-15",16.7931,16.867,16.1894,16.214,1287698.0],["2013-04-16",16.2633,16.405,16.1894,16.405,1284343.0],["2013-04-17",16.3064,16.6206,16.097,16.2017,922680.0],["2013-04-18",16.1586,16.3188,15.9368,15.9615,1214443.0],["2013-04-19",16.0169,16.1031,15.8075,15.9738,752264.0],["2013-04-22",16.0908,16.3249,15.7397,16.0724,646575.0],["2013-04-23",16.1586,16.3496,16.0662,16.3064,800075.0],["2013-04-24",16.3496,16.6268,16.2818,16.3249,927853.0],["2013-04-25",16.368,16.5405,16.3249,16.3927,811259.0],["2013-04-26",16.3865,16.4481,16.2448,16.3003,1461329.0],["2013-04-29",16.3865,16.8239,16.3249,16.7253,832509.0],["2013-04-30",16.7315,16.8547,16.5159,16.7561,761211.0],["2013-05-01",16.7007,16.75,16.4728,16.4912,753941.0],["2013-05-02",16.5652,16.8547,16.5652,16.8054,595828.0],["2013-05-03",16.9533,17.2675,16.9533,17.2058,728777.0],["2013-05-06",17.175,17.4831,17.175,17.4215,991042.0],["2013-05-07",17.5816,17.6679,17.3783,17.4769,1022637.0],["2013-05-08",16.7253,17.2675,16.1894,16.941,2431402.0],["2013-05-09",16.8116,16.867,16.6699,16.6945,1320970.0],["2013-05-10",16.6945,16.9656,16.6822,16.9656,1525917.0],["2013-05-13",16.9163,16.9656,16.5713,16.6329,886192.0],["2013-05-14",16.7007,17.0272,16.7007,17.021,904646.0],["2013-05-15",17.0272,17.4473,17.0272,17.435,871933.0],["2013-05-16",17.472,17.9787,17.4535,17.9045,1530251.0],["2013-05-17",17.8736,18.3617,17.8675,18.3061,1710733.0],["2013-05-20",18.1887,18.4729,18.1331,18.3864,1341800.0],["2013-05-21",18.4235,18.6459,18.3123,18.5471,1479503.0],["2013-05-22",18.4791,18.6274,18.3185,18.405,1735757.0],["2013-05-23",18.2134,18.4729,18.1516,18.4111,1670750.0],["2013-05-24",18.2876,18.3926,18.2258,18.3494,706969.0],["2013-05-28",18.4235,18.6768,18.4235,18.5038,989504.0],["2013-05-29",18.4544,18.5718,18.269,18.4729,1006280.0],["2013-05-30",18.578,18.5841,18.3679,18.4359,637208.0],["2013-05-31",18.3494,18.51,18.2381,18.337,1150973.0],["2013-06-03",18.3926,18.4729,18.1825,18.3926,844252.0],["2013-06-04",18.3555,18.4667,18.1269,18.3308,1273159.0],["2013-06-05",18.1887,18.3246,18.0775,18.164,834187.0],["2013-06-06",18.1393,18.3494,18.1022,18.3246,607711.0],["2013-06-07",18.3988,18.8251,18.3988,18.7942,801613.0],["2013-06-10",18.8807,18.8807,18.6706,18.7448,615679.0],["2013-06-11",18.5285,18.6706,18.4173,18.5224,474062.0],["2013-06-12",18.5471,18.6397,18.3741,18.4111,815174.0],["2013-06-13",18.3802,18.7015,18.2876,18.5409,1078417.0],["2013-06-14",17.8304,18.8004,17.8304,18.6459,530541.0],["2013-06-17",18.7633,18.856,18.6459,18.683,413109.0],["2013-06-18",18.7324,19.0537,18.7324,18.9487,754081.0],["2013-06-19",19.0104,19.0104,18.5656,18.5656,633294.0],["2013-06-20",18.4235,18.4915,18.2134,18.2196,854877.0],["2013-06-21",18.3432,18.4173,18.059,18.1949,1523401.0],["2013-06-24",18.096,18.3185,18.0095,18.0899,747371.0],["2013-06-25",18.2752,18.2938,18.0652,18.1578,1035918.0],["2013-06-26",18.2196,18.4791,18.1208,18.269,655243.0],["2013-06-27",18.405,18.6521,18.2876,18.5409,1004603.0],["2013-06-28",18.4359,18.6768,18.3617,18.5532,1150135.0],["2013-07-01",18.6212,18.8374,18.5347,18.6706,574858.0],["2013-07-02",18.6644,19.0166,18.6397,18.788,454630.0],["2013-07-03",18.683,18.8992,18.615,18.893,408496.0],["2013-07-05",19.0351,19.0475,18.8683,19.029,294419.0],["2013-07-08",19.0537,19.412,19.0351,19.1525,628960.0],["2013-07-09",19.1958,19.2699,19.0475,19.1649,537251.0],["2013-07-10",19.2019,19.2946,19.0598,19.1525,692429.0],["2013-07-11",19.307,19.3997,19.1587,19.2267,790010.0],["2013-07-12",19.2143,19.2143,19.0475,19.1216,758974.0],["2013-07-15",19.1216,19.202,18.9857,18.9981,923239.0],["2013-07-16",19.0413,19.1216,18.8992,19.0969,555425.0],["2013-07-17",19.134,19.1772,18.9486,19.0104,672578.0],["2013-07-18",19.0722,19.1525,18.961,19.0846,898634.0],["2013-07-19",19.1155,19.1402,18.9425,19.1031,682643.0],["2013-07-22",19.1031,19.2205,19.0413,19.1525,771277.0],["2013-07-23",19.2081,19.307,19.029,19.1278,829853.0],["2013-07-24",19.2019,19.3379,18.9795,19.1525,499505.0],["2013-07-25",19.1155,19.3132,19.0537,19.1772,364459.0],["2013-07-26",19.1216,19.202,18.9486,19.066,318325.0],["2013-07-29",19.029,19.1525,18.8992,18.9239,511808.0],["2013-07-30",19.0043,19.2143,18.8683,18.9857,762329.0],["2013-07-31",19.1402,19.1402,18.8313,18.8683,805108.0],["2013-08-01",18.961,19.1772,18.961,19.0599,677051.0],["2013-08-02",19.1155,19.5727,18.9734,19.5232,743456.0],["2013-08-05",19.4923,19.6344,19.4367,19.5665,443166.0],["2013-08-06",19.5232,19.6035,19.1649,19.1834,345026.0],["2013-08-07",19.1525,19.1525,18.8065,18.9919,616658.0],["2013-08-08",19.2452,19.6715,19.239,19.2761,840617.0],["2013-08-09",19.3132,19.4861,19.2267,19.3873,456727.0],["2013-08-12",19.3811,19.4306,18.893,19.3502,421637.0],["2013-08-13",19.3132,19.3193,19.0722,19.0907,514324.0],["2013-08-14",19.0475,19.1587,18.9981,19.066,350339.0],["2013-08-15",18.9178,18.9363,18.615,18.683,359845.0],["2013-08-16",18.6334,18.7883,18.5777,18.6025,276804.0],["2013-08-19",18.5963,18.6706,18.5529,18.5591,372986.0],["2013-08-20",18.5963,18.875,18.5963,18.7945,423454.0],["2013-08-21",18.7573,18.937,18.5653,18.7945,457845.0],["2013-08-22",18.8255,19.414,18.7078,19.383,780923.0],["2013-08-23",19.3706,19.5007,19.3024,19.4573,568007.0],["2013-08-26",19.4883,19.6122,19.4449,19.5193,350758.0],["2013-08-27",19.3086,19.4325,19.2157,19.3024,624207.0],["2013-08-28",19.3458,19.4511,19.2591,19.3706,567588.0],["2013-08-29",19.352,19.4945,19.1414,19.1786,847048.0],["2013-08-30",19.2343,19.2715,19.098,19.1971,403463.0],["2013-09-03",19.3458,19.575,19.3024,19.5626,814475.0],["2013-09-04",19.5936,19.6679,19.4387,19.6493,723605.0],["2013-09-05",19.6184,19.8847,19.5378,19.8847,693688.0],["2013-09-06",19.9281,20.244,19.7484,20.1325,698161.0],["2013-09-09",20.2007,20.4361,20.1821,20.4175,564652.0],["2013-09-10",20.4423,20.752,20.4361,20.7458,525508.0],["2013-09-11",20.7148,21.0493,20.6529,20.9069,811958.0],["2013-09-12",20.8573,20.9874,20.783,20.8511,1039832.0],["2013-09-13",20.9254,20.9998,20.8139,20.975,764566.0],["2013-09-16",21.0431,21.1484,20.8697,20.9007,646156.0],["2013-09-17",20.9007,21.006,20.6405,20.9192,503140.0],["2013-09-18",20.8821,21.1794,20.7706,21.167,639585.0],["2013-09-19",21.1918,21.3405,21.0989,21.167,596387.0],["2013-09-20",21.198,21.198,20.9192,20.9502,1080514.0],["2013-09-23",20.8635,21.0431,20.7148,20.7953,716894.0],["2013-09-24",20.7148,20.9998,20.6838,20.8511,476998.0],["2013-09-25",20.944,21.2414,20.8139,21.0555,737165.0],["2013-09-26",21.1113,21.2104,21.006,21.1237,636789.0],["2013-09-27",21.1175,21.1423,20.9564,21.0246,355372.0],["2013-09-30",20.8139,20.9688,20.6281,20.8883,463297.0],["2013-10-01",20.8697,21.0865,20.7953,20.9069,759813.0],["2013-10-02",20.9007,21.229,20.4732,21.229,629519.0],["2013-10-03",21.2414,21.2537,20.7706,20.9316,654683.0],["2013-10-04",20.9192,21.1051,20.8945,20.9007,326992.0],["2013-10-07",20.8263,20.9007,20.7644,20.7953,590795.0],["2013-10-08",20.7582,20.8821,20.3617,20.3865,511388.0],["2013-10-09",20.3865,20.4361,20.0768,20.2131,550952.0],["2013-10-10",20.3617,20.6776,20.2254,20.6157,453092.0],["2013-10-11",20.6467,20.7334,20.5414,20.5599,869696.0],["2013-10-14",20.529,20.8573,20.3989,20.8511,750307.0],["2013-10-15",20.8821,20.913,20.3431,20.5662,893182.0],["2013-10-16",20.6033,20.721,20.467,20.4732,488741.0],["2013-10-17",20.4732,20.5476,20.3803,20.3989,1444973.0],["2013-10-18",20.56,20.6653,20.4051,20.4237,914152.0],["2013-10-21",20.4608,20.4918,20.3307,20.3803,1075901.0],["2013-10-22",20.4918,20.5723,20.3617,20.4299,1078277.0],["2013-10-23",20.467,20.4918,20.2564,20.3617,828175.0],["2013-10-24",20.4113,20.5352,20.3308,20.3679,1168868.0],["2013-10-25",20.4484,20.4546,20.306,20.3617,588838.0],["2013-10-28",20.4175,20.4175,20.2193,20.2998,975524.0],["2013-10-29",20.3555,20.3741,20.0768,20.1325,1468319.0],["2013-10-30",20.1697,20.2254,19.798,19.8538,1987397.0],["2013-10-31",19.8785,19.9839,19.6617,19.9529,1946435.0],["2013-11-01",19.9777,20.1139,19.6803,19.7299,1664459.0],["2013-11-04",19.7299,20.1387,19.6246,20.0892,1827745.0],["2013-11-05",19.9653,20.0644,19.575,19.606,2516959.0],["2013-11-06",19.637,19.6803,19.2777,19.321,1554716.0],["2013-11-07",19.352,19.383,19.1662,19.1971,1613012.0],["2013-11-08",19.2281,19.5502,19.2095,19.544,1173761.0],["2013-11-11",19.544,19.6431,19.4945,19.5998,423454.0],["2013-11-12",19.5502,19.7299,19.3954,19.5069,1087784.0],["2013-11-13",18.9246,19.8414,18.6272,19.798,3338983.0],["2013-11-14",19.7175,19.8228,19.3272,19.4573,2641241.0],["2013-11-15",19.5255,19.6555,19.3644,19.6555,2216529.0],["2013-11-18",19.7299,20.0086,19.6246,19.9281,1402893.0],["2013-11-19",19.9219,20.0086,19.7299,19.767,1687526.0],["2013-11-20",19.7546,19.8538,19.5998,19.6122,1615389.0],["2013-11-21",19.7365,19.954,19.5749,19.8794,1492784.0],["2013-11-22",19.8794,20.0596,19.7737,19.9353,948543.0],["2013-11-25",20.0472,20.159,19.8545,19.985,834886.0],["2013-11-26",20.0099,20.1777,19.9229,20.1031,1263093.0],["2013-11-27",20.1652,20.2647,20.1342,20.2274,692290.0],["2013-11-29",20.2833,20.3579,20.159,20.1777,217109.0],["2013-12-02",20.0907,20.2957,20.0161,20.0596,936520.0],["2013-12-03",19.985,20.0347,19.8421,19.8732,988945.0],["2013-12-04",19.7862,19.8856,19.6619,19.7613,1063319.0],["2013-12-05",19.7365,19.8856,19.6495,19.724,1014249.0],["2013-12-06",19.867,20.2336,19.8359,20.2025,883536.0],["2013-12-09",20.2274,20.3082,20.1777,20.2087,615260.0],["2013-12-10",20.1466,20.4387,20.0658,20.4076,995236.0],["2013-12-11",20.5008,20.507,20.2957,20.333,1410582.0],["2013-12-12",20.333,20.4511,20.3144,20.4138,810700.0],["2013-12-13",20.5195,20.5816,20.389,20.5381,784558.0],["2013-12-16",20.6065,21.0042,20.563,20.942,1744564.0],["2013-12-17",20.9047,20.998,20.7494,20.7618,1574847.0],["2013-12-18",20.8488,21.0042,20.6251,20.9047,742058.0],["2013-12-19",20.9047,20.9793,20.5816,20.9358,2325433.0],["2013-12-20",21.0539,21.2217,20.9358,21.0912,1524659.0],["2013-12-23",21.1222,21.203,20.9607,21.0352,1076600.0],["2013-12-24",21.0601,21.2403,20.9358,21.1906,558641.0],["2013-12-26",21.2341,21.4516,21.116,21.4267,595129.0],["2013-12-27",21.4702,21.5199,21.3024,21.3584,365158.0],["2013-12-30",21.4081,21.5075,21.2776,21.4516,382213.0],["2013-12-31",21.4578,21.5448,21.2465,21.2465,718013.0],["2014-01-02",21.1285,21.2217,20.9358,21.1347,842435.0],["2014-01-03",21.116,21.3024,21.0849,21.2776,767642.0],["2014-01-06",21.4019,21.4454,21.085,21.3459,1600151.0],["2014-01-07",21.433,21.4702,21.3273,21.4454,835724.0],["2014-01-08",21.5013,21.5075,21.1906,21.2465,667964.0],["2014-01-09",21.2154,21.3957,21.1533,21.2714,757576.0],["2014-01-10",21.3211,21.3895,21.1968,21.3459,476019.0],["2014-01-13",21.4019,21.4454,21.2341,21.3149,601140.0],["2014-01-14",21.346,21.6194,21.346,21.5883,935262.0],["2014-01-15",21.7126,21.9984,21.6567,21.7747,1373954.0],["2014-01-16",21.7499,21.7499,21.6132,21.6629,569405.0],["2014-01-17",21.6567,21.7375,21.5697,21.6629,500903.0],["2014-01-21",21.7499,21.7934,21.6442,21.7064,422895.0],["2014-01-22",21.7561,21.7685,21.6069,21.7374,339434.0],["2014-01-23",21.6567,21.725,21.5137,21.6504,896118.0],["2014-01-24",21.5634,21.5697,20.8177,20.824,977621.0],["2014-01-27",20.9607,20.9607,20.3827,20.6375,1410442.0],["2014-01-28",20.6437,20.8302,20.594,20.8177,646715.0],["2014-01-29",20.6935,20.9917,20.6562,20.7432,677611.0],["2014-01-30",20.8985,21.2092,20.7929,21.203,588139.0],["2014-01-31",21.0477,21.464,20.9607,21.3025,1126229.0],["2014-02-03",21.3149,21.3895,20.4387,20.476,1035638.0],["2014-02-04",20.5132,20.7494,20.3952,20.5878,754501.0],["2014-02-05",20.5443,20.6375,20.3517,20.4822,520475.0],["2014-02-06",20.4884,20.7618,20.4138,20.7369,643919.0],["2014-02-07",20.8426,21.0352,20.6997,20.7618,1148317.0],["2014-02-10",20.7307,20.7494,20.476,20.5381,597086.0],["2014-02-11",20.5319,20.9296,20.5008,20.9296,417023.0],["2014-02-12",20.9234,21.1409,20.8737,20.998,1056329.0],["2014-02-13",20.942,21.1968,20.8302,21.1782,376202.0],["2014-02-14",21.2155,21.29,21.1595,21.2341,458963.0],["2014-02-18",21.2465,21.7188,21.2465,21.7126,512367.0],["2014-02-19",21.6815,21.7499,21.2652,21.4516,1009775.0],["2014-02-20",21.5262,21.7375,21.4454,21.7312,528724.0],["2014-02-21",21.8182,21.8307,21.638,21.725,388504.0],["2014-02-24",21.7623,21.9549,21.6256,21.6629,613442.0],["2014-02-25",21.8244,21.9363,21.6877,21.8928,966298.0],["2014-02-26",21.924,22.0299,21.8056,21.8928,861028.0],["2014-02-27",20.528,21.6685,20.3286,20.4096,6750802.0],["2014-02-28",20.4221,20.7337,20.1853,20.5405,2312012.0],["2014-03-03",20.3847,20.5654,20.2787,20.3722,1053393.0],["2014-03-04",20.5654,20.8147,20.4906,20.5218,1271761.0],["2014-03-05",20.5654,20.7337,20.4906,20.6215,1093655.0],["2014-03-06",20.6838,20.8147,20.5155,20.6589,964900.0],["2014-03-07",20.8022,20.8583,20.6277,20.8334,937778.0],["2014-03-10",20.877,20.9206,20.7212,20.7586,1503968.0],["2014-03-11",20.6651,20.8334,20.5467,20.5654,1385138.0],["2014-03-12",20.5592,20.5716,20.4034,20.4906,1093935.0],["2014-03-13",20.4968,21.0453,20.4968,20.9206,2174449.0],["2014-03-14",20.9206,20.9767,20.4283,20.4532,1265050.0],["2014-03-17",20.4906,20.7274,20.366,20.4719,910098.0],["2014-03-18",20.5031,20.9019,20.4283,20.8895,708506.0],["2014-03-19",20.528,20.877,20.528,20.8147,597086.0],["2014-03-20",20.8458,20.9019,20.285,20.3348,1500893.0],["2014-03-21",20.4657,20.5031,20.3411,20.447,3435445.0],["2014-03-24",20.5654,20.6277,20.3971,20.4034,1127068.0],["2014-03-25",20.5529,20.5716,20.3784,20.5031,821325.0],["2014-03-26",20.5654,20.6402,20.4096,20.4408,1074782.0],["2014-03-27",20.4408,20.5405,20.2787,20.3161,1081073.0],["2014-03-28",20.3473,20.5529,20.1853,20.2725,937219.0],["2014-03-31",20.3847,20.7461,20.3473,20.69,841037.0],["2014-04-01",20.7274,20.8521,20.5654,20.6028,1361093.0],["2014-04-02",20.7337,21.4254,20.6527,21.4129,1024734.0],["2014-04-03",21.3818,21.5812,21.1138,21.1325,1652855.0],["2014-04-04",21.2696,21.2758,20.8895,21.2509,974406.0],["2014-04-07",21.2073,21.2509,20.958,21.039,1340962.0],["2014-04-08",20.9518,21.1637,20.877,21.1325,1259738.0],["2014-04-09",21.1325,21.307,21.0951,21.1512,1418131.0],["2014-04-10",21.12,21.3195,20.6713,20.7212,666566.0],["2014-04-11",20.6277,20.6651,20.4158,20.4657,808883.0],["2014-04-14",20.6776,20.9393,20.4906,20.8708,2055200.0],["2014-04-15",21.0141,21.1699,20.7212,21.0951,1974256.0],["2014-04-16",21.226,21.2571,20.9767,21.064,1533746.0],["2014-04-17",21.1387,21.2509,21.0079,21.0203,693967.0],["2014-04-21",21.1263,21.2322,21.0079,21.0889,1132100.0],["2014-04-22",21.12,21.7495,21.0702,21.3693,1745263.0],["2014-04-23",21.3818,21.4503,21.2634,21.2945,651748.0],["2014-04-24",21.4379,21.4379,21.0079,21.2322,1708775.0],["2014-04-25",21.2198,21.2696,21.0141,21.0764,1025852.0],["2014-04-28",21.1325,21.2945,21.0016,21.226,2257351.0],["2014-04-29",21.2883,21.6498,21.1637,21.6186,1597215.0],["2014-04-30",21.7495,22.0237,21.6435,21.6809,1547726.0],["2014-05-01",21.9614,22.435,21.7931,22.0922,2634112.0],["2014-05-02",22.2667,22.3041,22.0922,22.1172,1073524.0],["2014-05-05",22.0486,22.0673,21.6996,21.8243,1342220.0],["2014-05-06",21.8118,21.8741,21.6435,21.7245,1159361.0],["2014-05-07",21.6871,21.899,21.469,21.6622,1907152.0],["2014-05-08",21.656,21.7432,21.4815,21.5812,1019282.0],["2014-05-09",21.6498,21.6498,21.4753,21.5874,784977.0],["2014-05-12",21.6435,21.9364,21.6248,21.6934,3050296.0],["2014-05-13",21.3756,21.4067,20.1292,20.2787,5374891.0],["2014-05-14",20.0855,20.3099,20.0544,20.204,2612443.0],["2014-05-15",20.1167,20.2039,19.7677,20.179,1608818.0],["2014-05-16",20.1416,20.1479,19.6992,19.9173,2009066.0],["2014-05-19",19.8051,20.0045,19.8051,19.9422,1153350.0],["2014-05-20",19.9048,19.9671,19.749,19.8737,1285880.0],["2014-05-21",19.8799,20.0675,19.7424,19.9862,1086945.0],["2014-05-22",19.9612,20.13,19.7549,19.9612,1415615.0],["2014-05-23",19.9924,20.2425,19.8862,20.155,1195430.0],["2014-05-27",20.1925,20.6113,20.155,20.4488,1162157.0],["2014-05-28",20.5613,20.5676,20.2988,20.3675,1160620.0],["2014-05-29",20.4863,20.6176,20.2487,20.2487,1442456.0],["2014-05-30",20.2925,20.355,20.1862,20.205,1197946.0],["2014-06-02",20.3113,20.43,20.0612,20.0987,1358297.0],["2014-06-03",20.0487,20.1112,19.9112,19.9174,1988375.0],["2014-06-04",19.9237,20.155,19.9237,19.9424,1524519.0],["2014-06-05",20.0362,20.2613,19.9862,20.2613,2901689.0],["2014-06-06",20.2738,20.6426,20.2738,20.4926,1732681.0],["2014-06-09",20.4926,20.6238,20.4801,20.5863,1271761.0],["2014-06-10",20.5738,20.7801,20.5176,20.5738,743596.0],["2014-06-11",20.5051,20.5488,20.2425,20.2738,832928.0],["2014-06-12",20.2487,20.3175,20.0987,20.1237,635810.0],["2014-06-13",20.1112,20.3488,20.0424,20.23,764566.0],["2014-06-16",20.1987,20.355,20.0862,20.1925,812098.0],["2014-06-17",20.1675,20.4738,20.1675,20.23,923099.0],["2014-06-18",20.23,20.3738,20.0987,20.305,725981.0],["2014-06-19",20.2738,20.4363,20.1862,20.305,665448.0],["2014-06-20",20.2675,20.3988,20.1862,20.205,1077439.0],["2014-06-23",20.305,20.4988,20.2112,20.2863,686977.0],["2014-06-24",20.2613,20.3425,20.0487,20.0487,774911.0],["2014-06-25",20.08,20.1237,19.8987,20.0049,869836.0],["2014-06-26",20.0049,20.0862,19.9299,20.055,490139.0],["2014-06-27",20.0049,20.0862,19.9424,20.0049,2685977.0],["2014-06-30",20.0549,20.33,19.9612,20.2925,921562.0],["2014-07-01",20.3238,20.4551,20.13,20.3488,1247715.0],["2014-07-02",20.3613,20.6551,20.3613,20.5176,958888.0],["2014-07-03",20.5363,20.7426,20.4863,20.6301,532079.0],["2014-07-07",20.6926,20.7364,20.5426,20.5551,1123293.0],["2014-07-08",20.5238,20.6801,20.4363,20.4363,1247995.0],["2014-07-09",20.5051,20.5676,20.38,20.5301,755060.0],["2014-07-10",20.3488,20.405,20.1175,20.1987,970911.0],["2014-07-11",20.2362,20.3675,20.1612,20.3425,782600.0],["2014-07-14",20.3738,20.6676,20.3613,20.5926,1327820.0],["2014-07-15",20.6301,20.6676,20.2925,20.4738,1041230.0],["2014-07-16",20.5176,20.9302,20.5176,20.6301,1078976.0],["2014-07-17",20.6301,20.6739,20.4988,20.5426,1062899.0],["2014-07-18",20.5988,20.7114,20.4676,20.6926,769040.0],["2014-07-21",20.6864,20.9864,20.6176,20.8989,1032703.0],["2014-07-22",20.8864,20.9427,20.5051,20.5926,1007119.0],["2014-07-23",20.6864,20.8051,20.5738,20.7551,478396.0],["2014-07-24",20.7239,20.8114,20.5051,20.5676,418142.0],["2014-07-25",20.4676,20.5551,20.3863,20.4801,516841.0],["2014-07-28",20.4863,20.4988,20.2863,20.2925,869696.0],["2014-07-29",20.2675,20.305,19.9174,19.9299,935961.0],["2014-07-30",19.9424,20.0174,19.8049,19.9549,638047.0],["2014-07-31",19.7861,20.1425,19.386,19.4048,1230659.0],["2014-08-01",19.3673,19.5736,19.261,19.4235,982934.0],["2014-08-04",19.5548,19.6173,19.3298,19.411,1344736.0],["2014-08-05",19.3798,19.5736,19.311,19.386,1014249.0],["2014-08-06",19.311,19.4361,19.261,19.3173,1468599.0],["2014-08-07",17.4418,18.042,17.2043,17.8232,6091925.0],["2014-08-08",17.8356,18.3045,17.6919,18.2107,2470546.0],["2014-08-11",18.217,18.3295,18.1107,18.1545,1536821.0],["2014-08-12",18.092,18.2045,17.9919,18.067,1055909.0],["2014-08-13",18.1107,18.2483,17.8106,17.8732,1315658.0],["2014-08-14",17.8419,17.9732,17.8106,17.8357,1346554.0],["2014-08-15",17.8482,17.9669,17.7731,17.8419,1638456.0],["2014-08-18",17.8858,18.2183,17.8294,18.1995,1458254.0],["2014-08-19",18.1807,18.2622,17.9987,18.0427,1080654.0],["2014-08-20",17.9611,18.1744,17.9548,18.1305,876965.0],["2014-08-21",18.1493,18.3563,18.0552,18.2497,1704861.0],["2014-08-22",18.1932,18.281,17.9799,18.2309,944489.0],["2014-08-25",18.3689,18.5069,18.2748,18.4693,1174320.0],["2014-08-26",18.4567,18.5383,18.3124,18.3814,733531.0],["2014-08-27",18.3877,18.4442,18.1556,18.1744,705571.0],["2014-08-28",18.1054,18.3124,18.0427,18.2936,568007.0],["2014-08-29",18.2748,18.2936,18.1556,18.2246,383332.0],["2014-09-02",18.2748,18.3814,18.1242,18.2309,695365.0],["2014-09-03",18.2497,18.325,18.0364,18.074,679428.0],["2014-09-04",18.1054,18.2058,18.0364,18.0427,414227.0],["2014-09-05",18.0364,18.1368,17.9109,18.0991,348382.0],["2014-09-08",18.0113,18.187,17.9862,18.1619,906463.0],["2014-09-09",18.1493,18.2121,17.9737,18.005,516002.0],["2014-09-10",18.0176,18.074,17.867,17.9046,745833.0],["2014-09-11",17.8545,18.2371,17.7604,18.2246,723046.0],["2014-09-12",18.1932,18.2246,17.9486,18.0176,1046543.0],["2014-09-15",18.0113,18.0364,17.8858,17.9109,621411.0],["2014-09-16",17.936,17.9987,17.6913,17.7541,3165911.0],["2014-09-17",17.7666,18.005,17.7666,17.9172,1078138.0],["2014-09-18",17.9862,18.1368,17.9172,17.9799,919325.0],["2014-09-19",18.0238,18.0301,17.7227,17.7478,1104979.0],["2014-09-22",17.7541,17.8231,17.5847,17.6098,486224.0],["2014-09-23",17.5659,17.6349,17.4843,17.5031,889827.0],["2014-09-24",17.5031,17.5721,17.4843,17.5031,609668.0],["2014-09-25",17.5157,17.591,17.4279,17.4843,1270922.0],["2014-09-26",17.522,17.6098,17.409,17.591,475040.0],["2014-09-29",17.522,17.6223,17.3965,17.5031,562695.0],["2014-09-30",17.4843,17.5031,17.2898,17.3714,679708.0],["2014-10-01",18.2246,18.7767,18.1368,18.7578,3216099.0],["2014-10-02",18.8519,18.9711,18.5069,18.7767,2588816.0],["2014-10-03",18.8206,18.8206,18.601,18.7014,1099387.0],["2014-10-06",18.7516,18.8268,18.5132,18.6888,1030466.0],["2014-10-07",18.5947,18.7139,18.2811,18.3438,1018024.0],["2014-10-08",18.3375,18.5069,18.143,18.4755,1579460.0],["2014-10-09",18.4755,18.4943,17.9172,17.9987,935821.0],["2014-10-10",17.9548,17.9736,17.6412,17.6851,1083869.0],["2014-10-13",17.8105,17.8921,17.4969,17.6411,961824.0],["2014-10-14",17.6725,17.8607,17.5659,17.6474,810141.0],["2014-10-15",17.4341,17.9423,17.202,17.867,931767.0],["2014-10-16",17.5784,17.8231,17.5094,17.729,1284482.0],["2014-10-17",17.8482,18.0113,17.6161,17.7478,678310.0],["2014-10-20",17.7478,17.7541,17.2647,17.4216,1124272.0],["2014-10-21",17.4906,17.9046,17.4529,17.8356,838101.0],["2014-10-22",17.8294,17.936,17.6286,17.6474,555705.0],["2014-10-23",17.8231,17.9486,17.7353,17.867,714658.0],["2014-10-24",17.8294,18.005,17.8105,17.9925,436176.0],["2014-10-27",18.0301,18.0301,17.7666,17.8419,768061.0],["2014-10-28",17.867,17.9486,17.7666,17.8733,1060802.0],["2014-10-29",17.8858,17.936,17.6976,17.7729,986289.0],["2014-10-30",17.7164,17.8294,17.5847,17.6788,794204.0],["2014-10-31",17.9235,17.9799,17.6537,17.9423,1419389.0],["2014-11-03",17.9486,18.1556,17.8356,18.0301,1401355.0],["2014-11-04",17.9925,18.1054,17.9109,17.9737,923519.0],["2014-11-05",18.0238,18.1179,17.9109,18.0364,992580.0],["2014-11-06",19.128,19.3852,18.6951,19.0715,6178601.0],["2014-11-07",19.0715,19.1092,18.9774,19.0025,2391559.0],["2014-11-10",19.0464,19.2158,18.9837,19.0715,2305162.0],["2014-11-11",19.0464,19.0778,18.8143,18.9147,1027670.0],["2014-11-12",18.9272,19.1154,18.8959,19.0903,1050597.0],["2014-11-13",19.0652,19.0841,18.8206,18.946,1713948.0],["2014-11-14",18.9147,18.99,18.8833,18.9272,2122304.0],["2014-11-17",18.9147,18.9711,18.8959,18.921,1590784.0],["2014-11-18",19.0154,19.0531,18.8391,18.8706,1519906.0],["2014-11-19",18.8832,19.0028,18.8202,18.9084,779944.0],["2014-11-20",18.7951,18.9902,18.7321,18.965,644198.0],["2014-11-21",19.2357,19.349,19.0342,19.0972,672158.0],["2014-11-24",19.0909,19.2357,19.0154,19.2294,527885.0],["2014-11-25",19.2923,19.3553,19.1664,19.3112,797000.0],["2014-11-26",19.3112,19.3427,18.9272,18.9902,739961.0],["2014-11-28",18.9335,18.9461,18.5748,18.6503,458684.0],["2014-12-01",18.644,18.644,18.2034,18.216,818669.0],["2014-12-02",18.153,18.3419,18.0838,18.323,799656.0],["2014-12-03",18.3041,18.7825,18.3041,18.6944,668524.0],["2014-12-04",18.6314,18.7447,18.3796,18.537,553049.0],["2014-12-05",18.5685,18.7132,18.4489,18.6377,546199.0],["2014-12-08",18.6125,18.6125,18.1908,18.3167,413528.0],["2014-12-09",18.153,18.3859,18.0775,18.3671,506635.0],["2014-12-10",18.1719,18.367,17.8383,17.8761,784837.0],["2014-12-11",17.8824,18.0964,17.8824,17.9453,414088.0],["2014-12-12",17.788,17.788,17.5299,17.6054,673137.0],["2014-12-15",17.6369,17.7124,17.404,17.5802,590236.0],["2014-12-16",17.5928,17.788,17.5425,17.6684,638606.0],["2014-12-17",17.6432,17.8005,17.5299,17.7565,1030885.0],["2014-12-18",17.9516,18.4866,17.832,18.4615,968395.0],["2014-12-19",18.4678,18.6503,18.4426,18.4552,1095473.0],["2014-12-22",18.4678,18.9272,18.3607,18.9272,672997.0],["2014-12-23",19.0783,19.2986,18.9776,19.1727,602538.0],["2014-12-24",19.0468,19.1538,19.0468,19.072,188311.0],["2014-12-26",19.135,19.2986,19.0405,19.0846,221024.0],["2014-12-29",19.1035,19.393,19.1035,19.3238,419400.0],["2014-12-30",19.2546,19.4182,19.0405,19.1664,340832.0],["2014-12-31",19.179,19.3049,19.0468,19.072,670061.0],["2015-01-02",19.0783,19.1413,18.7069,18.9209,452533.0],["2015-01-05",18.7825,18.8517,18.4489,18.4929,482170.0],["2015-01-06",18.4741,18.4929,18.0712,18.3167,428767.0],["2015-01-07",18.3796,18.4363,18.153,18.216,427229.0],["2015-01-08",18.3167,18.537,18.2223,18.4426,348102.0],["2015-01-09",18.5055,18.5055,18.1027,18.1341,522712.0],["2015-01-12",18.1279,18.1971,17.8635,17.9076,528304.0],["2015-01-13",18.0397,18.1719,17.6117,17.725,772814.0],["2015-01-14",17.5362,17.6684,17.2907,17.5047,479514.0],["2015-01-15",17.5614,17.5614,17.0263,17.0326,1109033.0],["2015-01-16",16.9571,17.1585,16.7305,17.0893,1082332.0],["2015-01-20",17.0452,17.1963,16.8942,17.0767,1063738.0],["2015-01-21",17.083,17.2718,16.9005,17.0012,1193053.0],["2015-01-22",17.3159,17.6684,17.2592,17.4418,1492085.0],["2015-01-23",17.4355,17.5614,17.2844,17.4481,769879.0],["2015-01-26",17.4166,17.5928,17.2907,17.5488,604076.0],["2015-01-27",17.3096,17.3222,16.9571,17.1208,897236.0],["2015-01-28",17.297,17.297,16.9697,17.0075,799936.0],["2015-01-29",16.976,17.2781,16.869,17.2026,1861856.0],["2015-01-30",17.1082,17.2655,16.9634,17.1396,1425401.0],["2015-02-02",17.2215,17.681,17.2089,17.6432,758555.0],["2015-02-03",17.7565,18.0838,17.681,18.0209,816991.0],["2015-02-04",17.939,17.9579,17.4858,17.5362,716335.0],["2015-02-05",17.5362,17.788,17.4921,17.7502,522153.0],["2015-02-06",17.832,18.1593,17.7691,17.8131,673696.0],["2015-02-09",17.8006,18.0964,17.8006,18.0712,705850.0],["2015-02-10",18.1404,18.2097,17.9768,18.1908,666287.0],["2015-02-11",18.153,18.1908,17.939,18.0397,446242.0],["2015-02-12",18.1467,18.3985,18.1342,18.2978,378718.0],["2015-02-13",18.3482,18.858,18.2978,18.8077,965599.0],["2015-02-17",18.7636,18.8706,18.6818,18.7825,713539.0],["2015-02-18",18.7762,19.4308,18.6944,19.1413,1054511.0],["2015-02-19",19.1287,19.1287,18.9587,19.1098,429326.0],["2015-02-20",19.0468,19.4497,19.0154,19.3741,578912.0],["2015-02-23",19.3049,19.3679,19.1287,19.3049,355651.0],["2015-02-24",19.2609,19.5126,19.242,19.2734,652027.0],["2015-02-25",19.2357,19.3301,18.8832,18.9461,1259179.0],["2015-02-26",18.8009,20.1587,18.6872,20.0576,2652006.0],["2015-02-27",19.9629,19.9629,19.565,19.6029,1617346.0],["2015-03-02",19.5713,19.6661,19.3377,19.5271,1386397.0],["2015-03-03",19.4577,19.6282,19.3503,19.4198,1530530.0],["2015-03-04",19.3061,19.4514,19.0787,19.4387,1213045.0],["2015-03-05",19.4261,19.4703,19.243,19.2619,1129165.0],["2015-03-06",19.2177,19.4198,19.1609,19.1861,996914.0],["2015-03-09",19.1545,19.1987,19.0472,19.0661,1052414.0],["2015-03-10",18.9335,18.9777,18.763,18.8198,1306291.0],["2015-03-11",18.883,19.1482,18.8198,18.984,1075202.0],["2015-03-12",19.0409,19.2366,18.9651,19.0282,1047382.0],["2015-03-13",19.003,19.0345,18.7504,18.8451,1050457.0],["2015-03-16",18.8577,18.9335,18.7756,18.864,1241144.0],["2015-03-17",18.6746,18.7882,18.6304,18.7061,1545489.0],["2015-03-18",18.6556,18.9714,18.6304,18.9335,1577224.0],["2015-03-19",18.7882,18.984,18.6935,18.7756,1393247.0],["2015-03-20",18.9398,19.2493,18.8009,19.2051,2149145.0],["2015-03-23",19.2114,19.445,19.1798,19.3377,959028.0],["2015-03-24",19.3566,19.3566,19.1545,19.1609,727240.0],["2015-03-25",19.224,19.5019,19.1987,19.4135,1040811.0],["2015-03-26",19.3503,19.704,19.3124,19.5903,1099807.0],["2015-03-27",19.5777,19.7861,19.565,19.7419,991601.0],["2015-03-30",19.8366,20.1208,19.7292,20.0829,1055071.0],["2015-03-31",19.9819,20.386,19.8619,20.266,1501172.0],["2015-04-01",20.266,20.2976,19.9566,19.9945,1184106.0],["2015-04-02",19.944,20.064,19.8998,19.9755,1202979.0],["2015-04-06",19.8997,20.1966,19.8997,20.0955,1388074.0],["2015-04-07",20.1018,20.165,19.9061,19.9124,441209.0],["2015-04-08",19.8998,20.0261,19.8745,19.9692,558361.0],["2015-04-09",19.9819,20.0324,19.9313,20.0008,444564.0],["2015-04-10",19.9882,20.0766,19.925,19.9945,580170.0],["2015-04-13",19.9376,20.0576,19.9376,20.0197,596527.0],["2015-04-14",20.0261,20.2345,19.9503,20.2281,827336.0],["2015-04-15",20.266,20.5439,20.1966,20.525,872352.0],["2015-04-16",20.4681,20.5376,20.3292,20.3734,685439.0],["2015-04-17",20.2281,20.3102,20.1776,20.2976,664889.0],["2015-04-20",20.4113,20.5629,20.2787,20.4618,911077.0],["2015-04-21",20.5566,20.5566,20.4239,20.4492,1134337.0],["2015-04-22",20.4934,20.5692,20.3734,20.5565,748349.0],["2015-04-23",20.5313,20.6387,20.4429,20.5187,857393.0],["2015-04-24",20.506,20.6197,20.3355,20.4113,948683.0],["2015-04-27",20.4808,20.5881,20.3545,20.3923,1466642.0],["2015-04-28",20.3545,20.6829,20.3418,20.6513,637488.0],["2015-04-29",20.6008,20.7334,20.4808,20.6197,813496.0],["2015-04-30",20.5755,20.6955,20.3671,20.4113,1006979.0],["2015-05-01",20.4492,20.5187,20.1776,20.2408,901430.0],["2015-05-04",20.2408,20.5187,20.2408,20.3987,845091.0],["2015-05-05",20.4492,20.4871,20.0008,20.0387,1133918.0],["2015-05-06",20.1524,20.2534,19.9629,20.1271,565771.0],["2015-05-07",21.7312,21.8765,20.9165,21.4975,2626003.0],["2015-05-08",21.7186,21.7186,21.2449,21.2449,2176406.0],["2015-05-11",21.207,21.2954,21.0934,21.106,961405.0],["2015-05-12",21.0236,21.087,20.5866,21.0363,1971040.0],["2015-05-13",21.087,21.3594,20.992,21.182,1428616.0],["2015-05-14",21.2834,21.2834,21.163,21.2453,998731.0],["2015-05-15",21.2453,21.2643,21.068,21.2137,879901.0],["2015-05-18",21.1503,21.258,21.0553,21.2327,940015.0],["2015-05-19",21.201,21.4417,21.106,21.315,1487612.0],["2015-05-20",21.3594,21.3594,20.8906,20.9033,1119099.0],["2015-05-21",20.9033,21.2073,20.7766,21.0553,1475030.0],["2015-05-22",20.9793,21.0173,20.7829,20.954,557522.0],["2015-05-26",20.8526,20.9793,20.6056,20.7196,646156.0],["2015-05-27",20.7893,20.954,20.6182,20.9096,951339.0],["2015-05-28",20.8336,21.1313,20.8083,21.0743,1003624.0],["2015-05-29",21.0933,21.182,20.9223,21.087,646295.0],["2015-06-01",21.1187,21.372,21.068,21.2643,736886.0],["2015-06-02",21.2517,21.486,21.2517,21.3467,1091139.0],["2015-06-03",21.3784,21.5747,21.3087,21.5367,448898.0],["2015-06-04",21.4227,21.467,21.1757,21.3214,655522.0],["2015-06-05",21.334,21.4544,21.163,21.391,328530.0],["2015-06-08",21.334,21.4607,20.9856,21.011,655243.0],["2015-06-09",21.0426,21.1313,20.9476,21.0997,787214.0],["2015-06-10",21.125,21.3404,21.0997,21.239,826917.0],["2015-06-11",21.239,21.334,20.9666,21.1567,1287278.0],["2015-06-12",21.087,21.334,21.011,21.2897,876406.0],["2015-06-15",21.106,21.3277,20.8526,21.2263,1382342.0],["2015-06-16",20.7829,21.7584,20.7829,21.5114,1726810.0],["2015-06-17",21.429,21.5177,20.4282,20.6436,2359684.0],["2015-06-18",20.6753,20.6753,20.1558,20.1748,3282504.0],["2015-06-19",20.3015,20.7196,20.2255,20.6879,2136004.0],["2015-06-22",20.7703,20.992,20.6626,20.9223,1146919.0],["2015-06-23",20.9223,20.9793,20.7259,20.8399,923379.0],["2015-06-24",20.7639,21.0553,20.6499,21.0046,2178084.0],["2015-06-25",21.106,21.1757,20.9096,21.068,1115604.0],["2015-06-26",21.049,21.3467,20.935,21.3087,2338574.0],["2015-06-29",21.068,21.068,20.6689,20.7006,2859609.0],["2015-06-30",20.7766,20.9413,20.7386,20.7766,2528283.0],["2015-07-01",24.7951,24.7951,21.1732,21.6514,1877800.0],["2015-07-02",21.5629,22.7229,21.5629,22.599,1774200.0],["2015-07-06",22.5281,22.5901,22.1208,22.1739,1609300.0],["2015-07-07",21.802,22.1916,21.6603,22.1739,1519900.0],["2015-07-08",21.9171,22.2536,21.864,22.2359,1267000.0],["2015-07-09",22.1562,22.3687,22.0411,22.2359,1193400.0],["2015-07-10",22.351,22.5724,22.1562,22.5193,812700.0],["2015-07-13",22.475,22.7761,22.4307,22.7584,812900.0],["2015-07-14",22.599,22.8558,22.599,22.8115,653500.0],["2015-07-15",22.6698,22.8026,22.5193,22.7052,840000.0],["2015-07-16",22.6521,22.8203,22.537,22.6167,714800.0],["2015-07-17",22.7318,22.7318,22.5724,22.5813,950300.0],["2015-07-20",22.4307,22.6078,22.289,22.289,2513700.0],["2015-07-21",22.1562,22.2979,22.0765,22.0942,1286400.0],["2015-07-22",21.864,22.1562,21.802,22.0765,564100.0],["2015-07-23",22.1385,22.2713,21.8462,21.8817,744800.0],["2015-07-24",21.7311,21.8285,21.5009,21.5275,875600.0],["2015-07-27",21.2706,21.5097,21.2618,21.3592,784700.0],["2015-07-28",21.3504,21.492,21.2972,21.4301,996400.0],["2015-07-29",21.4655,21.6514,21.4035,21.616,843100.0],["2015-07-30",21.4832,21.8285,21.4832,21.7488,690600.0],["2015-07-31",21.7134,21.864,21.6691,21.7488,610900.0],["2015-08-03",21.6692,21.802,21.4301,21.7134,779800.0],["2015-08-04",21.6603,21.8817,21.6514,21.7843,918200.0],["2015-08-05",21.7931,22.2093,21.7843,22.0234,867500.0],["2015-08-06",21.9171,22.8026,21.5806,22.6255,1269700.0],["2015-08-07",22.6521,22.661,22.0499,22.3599,1088500.0],["2015-08-10",22.5281,22.7938,22.4041,22.7584,463700.0],["2015-08-11",22.5104,22.8469,22.5104,22.7672,450400.0],["2015-08-12",22.7938,23.024,22.5547,22.962,537700.0],["2015-08-13",22.962,23.2011,22.8204,23.1569,603000.0],["2015-08-14",23.5288,23.5642,23.1746,23.4402,656300.0],["2015-08-17",23.3428,23.6528,23.1746,23.5642,715200.0],["2015-08-18",23.5465,23.6528,23.3694,23.6439,469400.0],["2015-08-19",23.5376,23.5996,23.2631,23.4579,733700.0],["2015-08-20",23.2897,23.3162,23.0063,23.21,869700.0],["2015-08-21",22.9975,23.2985,22.8381,22.9886,807000.0],["2015-08-24",21.6426,23.0506,21.2441,22.413,1065900.0],["2015-08-25",22.8735,22.8735,22.0056,22.0145,1205200.0],["2015-08-26",22.0854,22.4219,21.9348,22.413,1376300.0],["2015-08-27",22.7229,23.1746,22.4927,23.0417,1223900.0],["2015-08-28",23.0417,23.1569,22.8292,23.1037,1027500.0],["2015-08-31",23.1037,23.5111,22.8026,23.4845,1049700.0],["2015-09-01",23.2188,23.2188,23.024,23.1303,884600.0],["2015-09-02",23.2808,23.3871,22.8026,23.272,649900.0],["2015-09-03",23.3782,23.5288,23.1126,23.334,713000.0],["2015-09-04",23.0772,23.2631,22.9709,23.0949,589800.0],["2015-09-08",23.2011,23.2808,23.0594,23.2277,788700.0],["2015-09-09",23.4048,23.5819,23.024,23.0594,689400.0],["2015-09-10",23.1037,23.1569,22.9266,23.1303,483000.0],["2015-09-11",23.0595,23.1214,22.7495,22.8469,542300.0],["2015-09-14",22.8469,22.9355,22.5813,22.6255,616800.0],["2015-09-15",22.7406,23.1303,22.7229,23.0329,635500.0],["2015-09-16",23.086,23.1657,22.9266,23.0683,876000.0],["2015-09-17",23.0329,23.2277,22.8646,22.9975,836500.0],["2015-09-18",22.7761,22.8823,22.537,22.6609,1887600.0],["2015-09-21",22.7052,22.9532,22.6521,22.8912,485200.0],["2015-09-22",22.7052,22.7672,22.1562,22.2979,799100.0],["2015-09-23",22.2536,22.4307,22.1916,22.3244,606400.0],["2015-09-24",22.1828,22.2359,21.8817,22.1651,593700.0],["2015-09-25",22.2536,22.5813,22.1562,22.5724,1414900.0],["2015-09-28",22.4041,22.5458,22.2979,22.4484,927500.0],["2015-09-29",22.6255,23.1391,22.537,23.0506,1242700.0],["2015-09-30",23.3163,23.3694,23.0063,23.3428,826500.0],["2015-10-01",23.2454,23.3074,22.9443,23.3074,696100.0],["2015-10-02",23.1037,23.8387,22.9355,23.8033,872700.0],["2015-10-05",23.9804,24.1752,23.8919,24.1132,1189800.0],["2015-10-06",24.1575,24.5206,24.1575,24.3169,896500.0],["2015-10-07",24.5117,24.9279,24.3966,24.68,569400.0],["2015-10-08",24.618,25.0785,24.494,24.9722,665900.0],["2015-10-09",25.0785,25.2999,24.9545,25.1139,498900.0],["2015-10-12",25.1759,25.3264,25.105,25.2644,516900.0],["2015-10-13",25.5921,25.5921,24.9456,24.9899,656900.0],["2015-10-14",24.4409,25.0962,24.4409,24.6091,456600.0],["2015-10-15",24.5826,24.6357,24.2992,24.5649,318300.0],["2015-10-16",24.5471,24.6446,24.2195,24.432,515300.0],["2015-10-19",24.3523,24.4586,24.2195,24.37,242900.0],["2015-10-20",24.3258,24.6977,24.3081,24.6091,259300.0],["2015-10-21",24.6091,24.7508,24.3789,24.4143,440600.0],["2015-10-22",24.4763,24.8925,24.4497,24.7508,571400.0],["2015-10-23",24.9279,25.0342,24.7508,24.9545,292200.0],["2015-10-26",24.9988,25.2025,24.6977,24.8128,360200.0],["2015-10-27",24.7154,24.7863,24.4852,24.6357,286300.0],["2015-10-28",24.6623,24.9368,24.5117,24.8748,596600.0],["2015-10-29",24.7597,24.9456,24.68,24.8305,781700.0],["2015-10-30",24.7774,25.353,24.5826,25.0608,819400.0],["2015-11-02",25.167,25.167,24.742,25.0342,977200.0],["2015-11-03",25.0608,25.6984,25.0431,25.3796,752300.0],["2015-11-04",25.3884,25.5478,25.1228,25.3441,675700.0],["2015-11-05",26.1677,27.0355,25.8223,25.8755,899500.0],["2015-11-06",25.964,26.1057,25.6009,25.7869,721700.0],["2015-11-09",25.84,26.0437,25.7249,25.7338,951800.0],["2015-11-10",25.7426,26.088,25.6364,25.9906,955200.0],["2015-11-11",26.0526,26.3537,25.8312,26.3094,814600.0],["2015-11-12",26.3537,26.3537,25.1582,25.2024,1128800.0],["2015-11-13",25.1316,25.6984,25.0873,25.4947,658900.0],["2015-11-16",25.2999,25.8932,25.2999,25.8755,620900.0],["2015-11-17",25.9374,25.9729,25.5655,25.5921,692800.0],["2015-11-18",25.6986,26.1423,25.6453,26.0624,1105500.0],["2015-11-19",26.0447,26.0801,25.7518,26.0092,499200.0],["2015-11-20",26.1068,26.3197,25.8938,26.0979,606100.0],["2015-11-23",26.089,26.7279,25.9204,26.4528,634300.0],["2015-11-24",26.4351,26.9587,26.2665,26.9054,690300.0],["2015-11-25",26.9409,27.1184,26.6924,26.7191,336300.0],["2015-11-27",26.6126,27.0474,26.515,26.9054,266900.0],["2015-11-30",26.9409,27.1805,26.9054,27.0208,654100.0],["2015-12-01",27.0119,27.3668,26.8344,27.3314,587800.0],["2015-12-02",27.3757,27.7307,27.216,27.5621,904000.0],["2015-12-03",27.6064,27.7396,27.3136,27.4733,872500.0],["2015-12-04",27.4733,28.059,27.2959,27.6952,548600.0],["2015-12-07",27.6508,27.6508,27.2692,27.3402,697400.0],["2015-12-08",27.2249,27.4112,26.8877,27.2959,690900.0],["2015-12-09",27.3402,27.5088,26.932,27.1184,719700.0],["2015-12-10",27.1095,27.6774,26.9764,27.5887,668000.0],["2015-12-11",27.3491,27.5621,27.1539,27.4822,794200.0],["2015-12-14",27.4822,27.7129,27.3846,27.4911,763800.0],["2015-12-15",27.5443,28.13,27.358,27.9348,1176200.0],["2015-12-16",27.9525,28.3607,27.6419,27.988,1151000.0],["2015-12-17",28.0945,28.1566,27.5443,27.5532,846300.0],["2015-12-18",27.6064,27.7129,27.2959,27.3047,1278500.0],["2015-12-21",27.3935,27.5976,27.3136,27.4556,455300.0],["2015-12-22",27.5088,28.0058,27.4378,27.9525,533600.0],["2015-12-23",28.1832,28.2986,28.0058,28.1744,517000.0],["2015-12-24",28.1566,28.3163,27.9703,28.0768,285200.0],["2015-12-28",28.1477,28.2986,28.0235,28.2631,306800.0],["2015-12-29",28.3785,28.6802,28.2631,28.6003,246000.0],["2015-12-30",28.5737,28.7867,28.4761,28.5648,399200.0],["2015-12-31",28.5116,28.5116,28.0945,28.1921,323500.0],["2016-01-04",27.8017,28.059,27.5266,27.9348,515300.0],["2016-01-05",28.0058,28.3785,27.846,28.272,901600.0],["2016-01-06",28.0413,28.2099,27.7129,27.8638,659700.0],["2016-01-07",27.4378,27.6597,27.1006,27.145,581100.0],["2016-01-08",27.3314,27.5266,26.8078,26.8788,766200.0],["2016-01-11",26.8877,27.0296,26.7013,26.8433,830700.0],["2016-01-12",27.0651,27.3047,26.7634,27.0651,866400.0],["2016-01-13",27.287,27.5621,26.8788,27.003,1710400.0],["2016-01-14",27.0651,27.1539,26.1511,26.1689,1730000.0],["2016-01-15",25.7784,25.947,25.388,25.5566,1117700.0],["2016-01-19",25.601,25.7252,24.9354,25.246,937500.0],["2016-01-20",24.9532,24.9975,24.119,24.6603,1710800.0],["2016-01-21",24.7136,25.0508,24.616,24.7402,1314700.0],["2016-01-22",25.0064,25.3436,24.9177,25.1218,909800.0],["2016-01-25",25.1484,25.2815,24.9354,25.0242,773100.0],["2016-01-26",25.0774,25.3969,25.0774,25.388,1131700.0],["2016-01-27",25.246,26.0713,25.2371,25.6098,884400.0],["2016-01-28",25.8051,26.0535,25.7341,25.9204,547700.0],["2016-01-29",26.0003,26.6126,26.0003,26.5682,784400.0],["2016-02-01",26.5593,26.7279,26.2665,26.6214,962000.0],["2016-02-02",26.3907,26.7102,26.231,26.444,613700.0],["2016-02-03",26.6215,26.7457,26.1511,26.7457,695300.0],["2016-02-04",26.6569,26.9587,26.0447,26.089,1049200.0],["2016-02-05",26.089,26.1866,25.246,25.3969,914700.0],["2016-02-08",25.0952,25.1129,24.5184,24.7047,1379400.0],["2016-02-09",24.4651,24.8289,24.2965,24.4385,1344700.0],["2016-02-10",24.5184,24.6781,24.3143,24.403,808800.0],["2016-02-11",24.048,24.2788,23.8794,24.0392,1063000.0],["2016-02-12",24.1723,24.4385,23.8617,24.3054,1204400.0],["2016-02-16",24.5627,24.9887,24.474,24.8644,658100.0],["2016-02-17",24.9354,26.089,24.9265,26.0269,830000.0],["2016-02-18",26.018,26.2576,25.9204,26.0535,829600.0],["2016-02-19",25.9648,26.515,25.8583,26.4262,583300.0],["2016-02-22",26.4884,26.7546,26.3464,26.6925,1163900.0],["2016-02-23",26.6658,27.6952,26.6658,27.5,944800.0],["2016-02-24",27.3402,27.3935,26.8965,27.2604,830000.0],["2016-02-25",27.3757,28.3075,27.2959,27.8815,955600.0],["2016-02-26",28.2099,28.4495,27.8549,28.2454,829000.0],["2016-02-29",28.201,28.6536,28.1211,28.3075,900000.0],["2016-03-01",28.343,28.8399,28.343,28.6802,500500.0],["2016-03-02",28.6181,29.0795,28.6181,29.0351,656500.0],["2016-03-03",28.875,28.9461,28.5991,28.8928,610000.0],["2016-03-04",28.8305,28.9817,28.5902,28.7771,366700.0],["2016-03-07",28.7237,29.5156,28.6347,29.4,470800.0],["2016-03-08",29.133,29.3377,28.7415,29.1241,753800.0],["2016-03-09",29.2487,29.3733,28.9462,29.0084,383500.0],["2016-03-10",28.9995,29.4356,28.9106,29.0529,407100.0],["2016-03-11",29.1597,29.3466,29.1152,29.1508,497200.0],["2016-03-14",28.9728,29.3911,28.9728,29.2576,450500.0],["2016-03-15",29.133,29.747,29.0529,29.6046,491800.0],["2016-03-16",29.658,29.9517,29.48,29.7292,411900.0],["2016-03-17",29.7381,30.1474,29.6669,30.0051,406500.0],["2016-03-18",30.7881,30.797,29.9872,30.5478,1194900.0],["2016-03-21",30.4855,30.6902,30.3877,30.4322,464400.0],["2016-03-22",30.2987,30.3165,30.0851,30.1207,579500.0],["2016-03-23",29.9961,30.1474,29.7737,29.8627,847500.0],["2016-03-24",29.7559,30.2275,29.5957,30.2275,480200.0],["2016-03-28",30.2275,30.4233,30.0228,30.0762,217800.0],["2016-03-29",29.9872,30.2364,29.8716,30.2186,257100.0],["2016-03-30",30.4144,30.5567,30.1919,30.4411,322800.0],["2016-03-31",30.2631,30.3877,29.8538,29.8627,369500.0],["2016-04-01",29.6491,30.1741,29.4178,30.0139,1377300.0],["2016-04-04",29.925,30.0406,29.5067,29.5423,801200.0],["2016-04-05",29.3911,29.4,28.9639,29.1152,567700.0],["2016-04-06",29.1419,29.2487,28.8394,29.0885,538100.0],["2016-04-07",29.0084,29.0173,28.7593,28.8127,347900.0],["2016-04-08",28.9551,29.0796,28.7059,28.7949,610400.0],["2016-04-11",28.8394,29.1241,28.6881,28.8216,475000.0],["2016-04-12",28.8839,29.1419,28.7771,28.9995,682300.0],["2016-04-13",29.1241,29.5156,29.0885,29.4089,443000.0],["2016-04-14",29.4889,29.6135,29.2398,29.2843,667400.0],["2016-04-15",29.311,29.3733,29.2487,29.311,438100.0],["2016-04-18",29.1152,29.4978,29.1152,29.4533,418900.0],["2016-04-19",29.5779,29.6936,29.4444,29.5156,430600.0],["2016-04-20",29.569,29.6758,29.3377,29.5868,689600.0],["2016-04-21",29.5601,29.747,29.4889,29.569,287200.0],["2016-04-22",29.6135,29.7381,29.48,29.6491,371600.0],["2016-04-25",29.5423,29.6224,28.7949,28.9372,795100.0],["2016-04-26",28.9461,29.4178,28.9461,29.4,971900.0],["2016-04-27",29.4267,30.1029,29.3377,30.0584,711600.0],["2016-04-28",29.8627,30.2631,29.7114,29.8716,417100.0],["2016-04-29",29.8093,29.8805,29.5245,29.7114,485600.0],["2016-05-02",29.6936,29.7381,29.4889,29.6135,657200.0],["2016-05-03",30.1563,31.0461,29.8093,29.9872,977000.0],["2016-05-04",29.9161,30.0051,29.133,29.2398,754500.0],["2016-05-05",29.2487,29.4267,28.9906,29.1686,731100.0],["2016-05-06",29.1953,29.4356,29.0974,29.4089,652600.0],["2016-05-09",29.5067,29.8538,29.3644,29.6936,786000.0],["2016-05-10",29.6313,30.4322,29.5601,30.3966,812100.0],["2016-05-11",30.3254,30.7881,30.1741,30.3699,725800.0],["2016-05-12",30.5037,30.8427,30.3877,30.7446,570200.0],["2016-05-13",30.7446,30.816,30.0755,30.1825,671400.0],["2016-05-16",30.2717,30.9409,30.1022,30.8249,786800.0],["2016-05-17",30.8517,30.9587,30.2807,30.4591,761100.0],["2016-05-18",30.3966,30.7089,30.1825,30.5929,611300.0],["2016-05-19",30.468,30.584,30.2539,30.4859,624600.0],["2016-05-20",30.6554,31.1818,30.4591,31.1015,783900.0],["2016-05-23",31.0925,31.2174,30.6464,30.8517,496900.0],["2016-05-24",30.9676,31.2174,30.807,31.1461,400400.0],["2016-05-25",31.1728,31.6725,30.9766,31.0925,797000.0],["2016-05-26",31.0925,31.3959,31.0747,31.2888,352500.0],["2016-05-27",31.2888,31.378,31.1818,31.3245,180700.0],["2016-05-31",31.3513,31.5208,31.3245,31.378,501700.0],["2016-06-01",31.1461,31.8152,31.1461,31.8063,562100.0],["2016-06-02",31.6368,31.8687,31.5743,31.8598,463200.0],["2016-06-03",31.7974,32.0383,31.6457,31.949,442400.0],["2016-06-06",31.8955,32.2078,31.8063,32.0293,550400.0],["2016-06-07",32.1186,32.4576,32.0472,32.1453,711000.0],["2016-06-08",32.1275,32.297,31.8063,31.8866,658700.0],["2016-06-09",31.7528,32.0829,31.6725,32.0561,357400.0],["2016-06-10",31.726,31.9669,31.4673,31.6278,387900.0],["2016-06-13",31.4762,31.61,31.2442,31.271,517200.0],["2016-06-14",31.1728,31.378,30.9587,31.1639,542700.0],["2016-06-15",31.0925,31.3959,31.0925,31.3513,406000.0],["2016-06-16",31.1907,31.4137,30.9766,31.3423,461000.0],["2016-06-17",31.2888,31.5476,31.2888,31.503,504500.0],["2016-06-20",31.8866,31.958,31.5565,31.6635,466300.0],["2016-06-21",31.7349,32.0918,31.7171,32.0204,526300.0],["2016-06-22",32.0204,32.3148,31.9312,32.2524,598700.0],["2016-06-23",32.4754,32.5022,32.0472,32.2256,577200.0],["2016-06-24",31.2264,31.6546,31.2264,31.2977,2631700.0],["2016-06-27",30.9944,31.0479,30.2004,30.4769,812600.0],["2016-06-28",30.6911,31.1193,30.6911,31.039,702100.0],["2016-06-29",31.2978,31.6189,31.2264,31.503,717700.0],["2016-06-30",31.5297,31.9312,31.4851,31.9133,526800.0],["2016-07-01",31.9133,32.065,31.387,31.5297,568200.0],["2016-07-05",31.3067,31.378,30.9498,31.0658,479400.0],["2016-07-06",31.0925,31.5743,31.0033,31.494,621700.0],["2016-07-07",31.5119,31.8509,31.5119,31.6278,485100.0],["2016-07-08",31.8777,31.958,31.6546,31.842,551700.0],["2016-07-11",31.9044,32.0382,31.8955,31.9044,324800.0],["2016-07-12",32.1186,32.1186,31.8866,31.8955,347400.0],["2016-07-13",32.1632,32.52,32.1632,32.2435,655100.0],["2016-07-14",32.5468,32.5914,32.1453,32.413,712100.0],["2016-07-15",32.5647,32.5825,32.0829,32.1275,626700.0],["2016-07-18",32.2078,32.2078,31.9401,32.0472,324200.0],["2016-07-19",32.0561,32.2435,32.0026,32.1096,332400.0],["2016-07-20",32.1096,32.2613,31.9669,32.2345,342700.0],["2016-07-21",32.2613,32.2613,31.8598,31.8777,268000.0],["2016-07-22",31.8866,32.0918,31.5297,31.7706,356700.0],["2016-07-25",31.7349,32.1542,31.5565,32.1453,984600.0],["2016-07-26",32.2078,32.5379,32.2078,32.52,330700.0],["2016-07-27",32.5647,32.6539,32.3505,32.6093,392600.0],["2016-07-28",32.6271,32.6806,32.4754,32.6539,708000.0],["2016-07-29",32.6717,32.9215,32.5557,32.8412,433400.0],["2016-08-01",32.8412,32.9393,32.7431,32.9037,469400.0],["2016-08-02",32.7966,32.9394,32.636,32.8591,515500.0],["2016-08-03",32.7698,33.1802,32.7163,33.1713,814400.0],["2016-08-04",33.1892,33.439,33.1624,33.323,401500.0],["2016-08-05",33.3855,34.0903,33.323,33.8851,1563000.0],["2016-08-08",33.8583,33.9654,33.7245,33.8672,852700.0],["2016-08-09",33.9475,34.4471,33.555,33.8315,918100.0],["2016-08-10",33.9297,34.0457,33.6977,33.8137,803000.0],["2016-08-11",33.8137,34.3223,33.7245,34.1617,1310300.0],["2016-08-12",34.2152,34.3579,33.9921,34.233,881200.0],["2016-08-15",34.1616,34.5364,34.0903,34.3847,554600.0],["2016-08-16",34.349,34.3758,34.1081,34.126,392800.0],["2016-08-17",34.0814,34.804,33.9832,34.7862,845600.0],["2016-08-18",34.8398,35.3317,34.8309,35.1618,620800.0],["2016-08-19",35.1528,35.2422,35.0187,35.2065,516300.0],["2016-08-22",35.1886,35.2333,34.9024,35.0276,511600.0],["2016-08-23",35.2512,35.3138,35.0544,35.1796,703100.0],["2016-08-24",35.2333,35.287,34.9293,34.965,327200.0],["2016-08-25",34.965,34.965,34.6431,34.7772,489200.0],["2016-08-26",34.7325,35.0545,34.7146,34.9024,367600.0],["2016-08-29",34.9919,35.278,34.9919,35.1081,463800.0],["2016-08-30",35.0902,35.1797,34.7862,34.9293,434900.0],["2016-08-31",34.9471,34.965,34.5447,34.7057,547100.0],["2016-09-01",34.7594,35.0366,34.6073,34.9829,678000.0],["2016-09-02",35.0723,35.1886,35.0008,35.1439,385200.0],["2016-09-06",35.1439,35.2243,34.8935,35.0723,386500.0],["2016-09-07",35.0723,35.2601,34.8667,34.9293,728300.0],["2016-09-08",34.965,35.5016,34.9024,35.4658,465700.0],["2016-09-09",35.1975,35.2243,34.8756,35.0276,762600.0],["2016-09-12",34.8309,35.278,34.7236,35.0455,766200.0],["2016-09-13",34.7236,35.0723,34.0708,34.0708,958300.0],["2016-09-14",34.1691,34.3033,33.8651,33.9009,335800.0],["2016-09-15",33.7488,34.6878,33.7488,34.5984,389400.0],["2016-09-16",34.5626,34.7057,34.2139,34.3569,640000.0],["2016-09-19",34.6699,34.6699,34.1692,34.3748,683400.0],["2016-09-20",34.6342,34.7594,34.3122,34.3122,367100.0],["2016-09-21",34.3748,34.8309,34.3659,34.813,338600.0],["2016-09-22",35.0992,35.3138,34.9919,35.2691,406800.0],["2016-09-23",35.0902,35.1707,34.7772,34.8041,475100.0],["2016-09-26",34.7236,34.965,34.5984,34.661,420100.0],["2016-09-27",34.5716,34.9561,34.5716,34.8667,667500.0],["2016-09-28",34.8667,35.1439,34.7057,34.8845,511400.0],["2016-09-29",34.6789,34.9114,34.1781,34.3301,660300.0],["2016-09-30",34.3927,34.5447,34.3122,34.3122,494700.0],["2016-10-03",34.2675,34.339,34.1602,34.2228,381000.0],["2016-10-04",34.2139,34.3927,33.9545,34.0797,354600.0],["2016-10-05",34.2049,34.3659,33.8919,34.1513,858400.0],["2016-10-06",34.1334,34.348,34.035,34.3212,442800.0],["2016-10-07",34.2854,34.3927,34.044,34.2943,759500.0],["2016-10-10",34.3748,34.7146,34.3748,34.509,319600.0],["2016-10-11",34.4464,34.5358,33.5968,33.7936,510600.0],["2016-10-12",33.7578,34.2049,33.6505,33.9903,302200.0],["2016-10-13",33.7578,33.9724,33.6326,33.874,351300.0],["2016-10-14",33.9814,34.2675,33.731,33.8114,376400.0],["2016-10-17",33.6952,34.3838,33.6952,34.3033,436000.0],["2016-10-18",34.4374,34.5805,34.2049,34.4464,480300.0],["2016-10-19",34.4285,34.9114,34.3391,34.7862,703900.0],["2016-10-20",34.6699,34.7683,34.3569,34.6073,550900.0],["2016-10-21",34.3927,34.6878,34.2675,34.661,457300.0],["2016-10-24",34.813,35.0544,34.8041,34.9203,322800.0],["2016-10-25",34.6878,34.8935,34.5894,34.652,664300.0],["2016-10-26",34.5358,34.7951,34.5358,34.5894,551000.0],["2016-10-27",34.5716,34.5894,34.3659,34.5179,378200.0],["2016-10-28",34.5894,35.1796,34.5894,34.7772,330000.0],["2016-10-31",34.7325,35.1796,34.7325,35.0723,682500.0],["2016-11-01",34.8041,34.813,33.0424,33.7578,2055600.0],["2016-11-02",33.6863,33.6863,33.0513,33.3912,1889400.0],["2016-11-03",33.409,33.5253,32.5774,32.8009,1267200.0],["2016-11-04",32.7026,32.8099,32.3359,32.5237,1121100.0],["2016-11-07",33.0513,33.2481,32.8457,32.9798,810900.0],["2016-11-08",32.953,33.1408,32.6936,32.7562,696200.0],["2016-11-09",32.7562,35.591,32.7562,35.3585,2924600.0],["2016-11-10",35.4658,35.7788,34.9293,35.2244,858800.0],["2016-11-11",35.1707,35.6178,35.0902,35.5731,774500.0],["2016-11-14",35.743,36.3601,35.6625,35.9755,1119000.0],["2016-11-15",35.85,36.2802,35.8411,36.1816,891200.0],["2016-11-16",36.0472,36.2354,35.7515,35.9397,768000.0],["2016-11-17",36.0562,36.1279,35.635,35.8411,689700.0],["2016-11-18",35.3392,35.6529,35.151,35.2048,914200.0],["2016-11-21",35.2765,35.6439,35.1241,35.5812,671100.0],["2016-11-22",35.7694,35.9397,35.5543,35.9038,935400.0],["2016-11-23",35.9666,36.1279,35.8052,35.9845,414900.0],["2016-11-25",36.0652,36.3161,36.0562,36.3161,233700.0],["2016-11-28",36.2354,36.2354,35.626,35.6887,644100.0],["2016-11-29",35.635,35.8501,35.3661,35.4378,610800.0],["2016-11-30",35.626,35.8052,34.9,35.0972,984600.0],["2016-12-01",35.0972,35.3302,34.7925,34.909,621500.0],["2016-12-02",34.8194,35.3661,34.7835,35.1241,609900.0],["2016-12-05",35.1779,35.3302,34.8911,35.0614,375600.0],["2016-12-06",35.0614,35.2406,34.7387,35.2048,753000.0],["2016-12-07",35.3212,35.393,34.9717,35.133,503000.0],["2016-12-08",35.0255,35.142,34.8194,34.909,853000.0],["2016-12-09",34.909,35.0972,34.8104,34.9717,415300.0],["2016-12-12",34.9538,35.0076,34.7028,34.8552,569500.0],["2016-12-13",34.9628,35.1868,34.5326,34.7656,545400.0],["2016-12-14",34.7477,35.0076,34.3175,34.3712,850100.0],["2016-12-15",34.3085,34.3981,33.7259,33.959,1160300.0],["2016-12-16",33.9141,34.2726,33.9141,34.2278,1708300.0],["2016-12-19",34.434,34.7925,34.0396,34.7387,1209300.0],["2016-12-20",34.667,35.0524,34.5057,35.0345,1710300.0],["2016-12-21",35.0524,35.5274,34.9807,35.0882,1093200.0],["2016-12-22",35.1689,35.85,34.9627,35.7604,1016900.0],["2016-12-23",35.7156,36.092,35.5453,35.6618,653800.0],["2016-12-27",35.9128,36.1548,35.7873,36.0024,460900.0],["2016-12-28",35.9666,36.0383,35.4019,35.4467,432600.0],["2016-12-29",35.5184,35.7515,35.375,35.6081,540000.0],["2016-12-30",35.6708,35.6977,35.4109,35.5812,582500.0],["2017-01-03",35.6618,36.1189,35.0345,35.151,1072800.0],["2017-01-04",35.3481,35.4288,34.9807,35.3213,1114900.0],["2017-01-05",35.4288,35.7694,35.3482,35.6798,1409900.0],["2017-01-06",35.7514,35.9397,35.4019,35.5095,746500.0],["2017-01-09",35.5095,35.5632,35.2406,35.4736,677400.0],["2017-01-10",35.4467,36.101,35.4467,35.9397,962800.0],["2017-01-11",35.8232,36.6298,35.8232,36.585,1175400.0],["2017-01-12",36.6746,36.6746,36.2534,36.6119,673600.0],["2017-01-13",36.6746,36.7911,36.5222,36.7373,687000.0],["2017-01-17",36.6119,36.6836,36.2802,36.5043,1061700.0],["2017-01-18",36.334,36.5491,36.0472,36.4505,1266600.0],["2017-01-19",36.827,37.3109,36.6925,37.1855,861700.0],["2017-01-20",37.3468,37.3468,36.9076,37.1675,1052800.0],["2017-01-23",37.3199,37.4543,37.1227,37.1586,658000.0],["2017-01-24",37.1586,37.7232,37.0241,37.6784,573500.0],["2017-01-25",37.777,38.0279,37.535,37.5888,933700.0],["2017-01-26",37.6157,37.6784,37.3468,37.4095,721600.0],["2017-01-27",37.3826,37.5888,37.3289,37.535,550100.0],["2017-01-30",37.3289,37.5708,37.0779,37.5081,777900.0],["2017-01-31",37.3289,37.4095,36.827,37.1855,802100.0],["2017-02-01",37.3378,37.4543,37.051,37.2572,445800.0],["2017-02-02",37.1138,37.3378,37.0869,37.2123,719400.0],["2017-02-03",37.302,37.4902,37.2392,37.3916,393200.0],["2017-02-06",37.4185,37.4812,37.2392,37.4006,495400.0],["2017-02-07",37.4185,37.5081,37.2482,37.3199,700100.0],["2017-02-08",37.1675,37.4723,37.0869,37.4364,511800.0],["2017-02-09",37.4364,37.8218,37.4274,37.5529,556100.0],["2017-02-10",37.768,37.768,37.3647,37.6157,476000.0],["2017-02-13",37.8577,38.3506,37.7322,37.9025,1091300.0],["2017-02-14",37.8128,37.8487,37.5619,37.7411,518800.0],["2017-02-15",37.6426,38.01,37.6246,37.9831,505200.0],["2017-02-16",38.019,38.1803,37.6874,38.0279,459600.0],["2017-02-17",38.0279,38.0369,37.5529,37.8576,515400.0],["2017-02-21",37.8487,38.2789,37.7053,38.0548,1006100.0],["2017-02-22",37.9921,38.2789,37.8397,38.0817,1111800.0],["2017-02-23",38.1445,38.2968,37.6336,38.01,761300.0],["2017-02-24",37.8397,38.0817,37.6246,38.0011,1012800.0],["2017-02-27",37.8935,38.7718,37.8845,38.3147,1952700.0],["2017-02-28",39.8832,43.3427,39.8832,41.6219,4198000.0],["2017-03-01",42.1865,43.0649,41.9804,43.029,1954800.0],["2017-03-02",42.8856,43.3069,42.4285,42.4823,1545600.0],["2017-03-03",42.4375,43.28,42.3927,42.8319,1719500.0],["2017-03-06",42.554,42.7601,42.1507,42.7243,1337200.0],["2017-03-07",42.545,42.6974,42.1148,42.2493,2040500.0],["2017-03-08",42.1236,42.3211,41.2525,41.3244,1350900.0],["2017-03-09",41.2525,41.6207,40.9113,41.6117,1332700.0],["2017-03-10",41.7464,42.1774,41.2705,41.4142,989700.0],["2017-03-13",41.3872,41.7823,41.3154,41.6925,645000.0],["2017-03-14",41.5399,41.7195,41.3064,41.6925,652300.0],["2017-03-15",41.7464,42.375,41.7285,42.1146,796400.0],["2017-03-16",42.2762,42.2762,41.8811,41.9619,571900.0],["2017-03-17",42.1056,42.4379,41.926,42.2044,1185100.0],["2017-03-20",42.1864,42.4468,41.9979,42.0697,563900.0],["2017-03-21",42.833,44.0991,42.3121,42.3301,1516500.0],["2017-03-22",42.3032,42.9677,42.3032,42.8689,930900.0],["2017-03-23",42.8868,43.1562,42.6893,43.0125,837600.0],["2017-03-24",42.9677,43.1383,42.6713,42.6713,568900.0],["2017-03-27",42.2583,42.4828,41.8183,42.4289,511800.0],["2017-03-28",42.375,42.9497,42.3032,42.7791,438300.0],["2017-03-29",42.7342,42.8689,42.6174,42.6893,567800.0],["2017-03-30",42.6803,43.264,42.6803,43.1921,490100.0],["2017-03-31",43.0305,43.2999,42.7432,42.7432,563900.0],["2017-04-03",42.815,43.0395,42.2493,42.384,643800.0],["2017-04-04",42.2672,42.7521,42.2672,42.5995,659100.0],["2017-04-05",42.824,43.4256,42.5815,42.7432,1334600.0],["2017-04-06",42.7701,43.273,42.6174,43.0574,648900.0],["2017-04-07",43.3268,43.3268,42.833,43.1742,531800.0],["2017-04-10",43.1473,43.3628,43.0305,43.273,511300.0],["2017-04-11",43.2281,43.6232,43.0126,43.5513,480400.0],["2017-04-12",43.4256,43.4615,42.815,42.9946,737200.0],["2017-04-13",43.2011,43.4436,42.8419,42.9048,499600.0],["2017-04-17",43.0125,43.4077,42.9317,43.3628,348100.0],["2017-04-18",43.1921,43.3538,43.0575,43.3268,519000.0],["2017-04-19",43.3987,43.4526,42.8689,43.1203,512500.0],["2017-04-20",43.282,43.7938,43.1293,43.7489,486100.0],["2017-04-21",43.8926,43.9464,43.4615,43.5962,483700.0],["2017-04-24",44.0003,44.584,43.9734,44.4942,483400.0],["2017-04-25",44.7097,45.0869,44.4313,44.8624,383400.0],["2017-04-26",44.8983,44.9073,44.4583,44.4583,359200.0],["2017-04-27",44.5301,44.7097,44.2877,44.566,441000.0],["2017-04-28",44.4403,44.4852,44.0273,44.153,550600.0],["2017-05-01",44.4852,44.6019,43.8477,44.3775,807900.0],["2017-05-02",45.3562,45.7962,42.9048,44.4762,2176900.0],["2017-05-03",44.4762,44.8983,43.8297,44.6289,1482900.0],["2017-05-04",44.6289,45.1317,44.4493,44.9611,1052400.0],["2017-05-05",44.9611,45.6616,44.8264,45.5358,759400.0],["2017-05-08",44.9701,45.5179,44.5032,44.7456,1404500.0],["2017-05-09",44.6558,44.7546,44.3685,44.5391,817500.0],["2017-05-10",44.4942,45.4909,44.4313,45.1317,907400.0],["2017-05-11",45.033,45.033,44.5122,44.7995,722600.0],["2017-05-12",44.6555,44.7545,44.2415,44.4935,733800.0],["2017-05-15",44.5475,45.1145,44.5475,44.8445,650100.0],["2017-05-16",44.9435,44.9435,44.3855,44.6375,688100.0],["2017-05-17",43.9625,44.2865,43.6116,43.7286,1273700.0],["2017-05-18",43.6476,43.6656,42.6216,43.0896,712700.0],["2017-05-19",43.2516,43.4946,43.0626,43.4856,529100.0],["2017-05-22",43.7646,43.8276,43.2066,43.5666,666800.0],["2017-05-23",43.5576,43.6566,43.0446,43.4316,699300.0],["2017-05-24",43.5216,43.6926,43.1256,43.4406,418900.0],["2017-05-25",43.6926,43.8995,43.5216,43.7286,594600.0],["2017-05-26",43.7736,43.9445,43.7016,43.7286,273500.0],["2017-05-30",43.7286,44.0525,43.2696,43.3776,423700.0],["2017-05-31",43.3056,43.7646,43.1166,43.7376,738700.0],["2017-06-01",43.8096,44.1515,43.6476,43.9715,463000.0],["2017-06-02",44.0795,44.3945,43.7915,44.2685,457400.0],["2017-06-05",44.2955,44.6375,43.8006,43.8996,1168700.0],["2017-06-06",43.7196,44.0255,43.4496,43.4766,1174900.0],["2017-06-07",43.6836,44.0165,43.4226,43.4676,546600.0],["2017-06-08",43.1976,43.5846,43.1166,43.2786,719600.0],["2017-06-09",43.1076,43.6656,42.9006,43.1256,613100.0],["2017-06-12",42.8376,42.9726,41.4787,42.3696,799100.0],["2017-06-13",42.4776,43.2516,42.4146,43.1886,698400.0],["2017-06-14",43.3506,43.6746,43.3146,43.6386,798700.0],["2017-06-15",43.2786,43.7196,43.2786,43.5216,488200.0],["2017-06-16",43.5936,43.6476,42.8646,42.9006,759000.0],["2017-06-19",43.1166,43.4226,42.8286,43.3776,502200.0],["2017-06-20",43.2246,43.2516,42.2077,42.2256,457100.0],["2017-06-21",42.3247,42.3517,41.6947,41.7487,518400.0],["2017-06-22",41.6947,41.7127,41.2087,41.7127,365200.0],["2017-06-23",41.6047,41.7847,41.4067,41.7037,860800.0],["2017-06-26",41.7757,41.9197,41.5417,41.8747,1312200.0],["2017-06-27",41.8657,42.1806,41.7487,41.9827,580200.0],["2017-06-28",42.2616,43.3236,42.2166,43.2786,1197100.0],["2017-06-29",43.2876,43.3326,42.5316,42.9456,725200.0],["2017-06-30",43.1616,44.1875,42.9456,43.8726,826000.0],["2017-07-03",43.9626,44.2325,43.6296,43.7376,298100.0],["2017-07-05",43.7196,44.1605,43.6026,44.0705,860000.0],["2017-07-06",43.9086,44.1785,43.6296,43.9176,1004200.0],["2017-07-07",44.0345,44.2415,43.7376,44.1695,419200.0],["2017-07-10",44.0435,44.5115,43.9085,44.2775,463400.0],["2017-07-11",44.2685,44.5475,44.0166,44.4575,653100.0],["2017-07-12",44.7185,45.0965,44.7185,44.9525,538000.0],["2017-07-13",44.9615,45.1955,44.8805,45.1775,520900.0],["2017-07-14",45.1955,45.6274,45.1145,45.3575,493400.0],["2017-07-17",45.3395,45.6814,45.1595,45.5825,674900.0],["2017-07-18",45.5554,45.6544,45.3665,45.4385,511500.0],["2017-07-19",45.4835,46.0414,45.3125,45.8884,646300.0],["2017-07-20",45.9694,46.1584,45.7805,46.0684,455200.0],["2017-07-21",46.1764,46.4734,45.7084,46.4284,744100.0],["2017-07-24",46.4374,46.8244,46.3024,46.7614,446200.0],["2017-07-25",46.9594,47.7513,46.8604,47.5443,689300.0],["2017-07-26",47.5623,47.6433,47.1394,47.4274,555600.0],["2017-07-27",47.5713,47.7603,47.2294,47.5443,810700.0],["2017-07-28",47.5174,47.8593,47.2294,47.6703,1294900.0],["2017-07-31",47.7873,48.2373,47.2564,47.4094,614100.0],["2017-08-01",47.6253,47.7153,47.0674,47.4724,528800.0],["2017-08-02",47.4094,47.7603,47.1304,47.7243,479500.0],["2017-08-03",47.7873,48.1203,47.3914,47.6793,489800.0],["2017-08-04",47.8863,47.9493,47.5354,47.7513,1205200.0],["2017-08-07",47.7783,47.9223,47.3824,47.6883,886000.0],["2017-08-08",47.4274,48.8853,47.3014,48.4803,931100.0],["2017-08-09",48.4533,49.0743,48.1293,48.5883,784300.0],["2017-08-10",48.5883,49.0563,48.3273,48.5523,648700.0],["2017-08-11",48.1743,48.8673,48.1743,48.3723,445400.0],["2017-08-14",48.5073,48.8043,48.4263,48.5433,521400.0],["2017-08-15",48.5523,48.7413,48.4353,48.4803,334200.0],["2017-08-16",48.7323,48.9933,48.4893,48.6063,336300.0],["2017-08-17",48.435,48.6424,48.2907,48.3718,308000.0],["2017-08-18",48.2636,48.2816,47.939,48.0562,376100.0],["2017-08-21",48.1193,48.2546,47.7406,48.0742,979600.0],["2017-08-22",48.2095,48.3628,47.9119,48.1915,615100.0],["2017-08-23",47.9841,48.2997,47.8939,47.966,424800.0],["2017-08-24",48.1464,48.3628,47.9209,48.2185,388200.0],["2017-08-25",48.435,48.6784,48.0562,48.1013,521100.0],["2017-08-28",48.2907,48.471,48.1013,48.2456,884400.0],["2017-08-29",48.2095,48.5702,48.0291,48.5161,379000.0],["2017-08-30",48.48,49.0121,48.4079,48.8137,472300.0],["2017-08-31",48.958,49.3908,48.8137,49.3458,296500.0],["2017-09-01",49.3999,49.4179,49.0752,49.2285,253600.0],["2017-09-05",49.0752,49.2556,48.7866,49.0662,715300.0],["2017-09-06",49.2826,49.2826,48.3899,48.4981,1029500.0],["2017-09-07",48.5702,48.7055,48.3177,48.6784,263300.0],["2017-09-08",48.6784,48.6784,48.0652,48.5161,539500.0],["2017-09-11",48.7415,49.2736,48.6333,49.2646,553700.0],["2017-09-12",49.3548,49.4449,48.8949,48.976,385300.0],["2017-09-13",48.8498,48.8498,48.48,48.5522,346900.0],["2017-09-14",48.48,48.48,48.0111,48.0562,616800.0],["2017-09-15",48.1013,48.3538,47.8939,48.1915,642400.0],["2017-09-18",48.2997,48.958,48.2185,48.8768,489800.0],["2017-09-19",48.8227,49.2015,48.7957,49.1744,432300.0],["2017-09-20",49.2736,49.5892,49.1023,49.3187,513300.0],["2017-09-21",49.3458,49.4359,49.0211,49.3548,929700.0],["2017-09-22",49.4179,50.8337,49.4179,50.7165,783500.0],["2017-09-25",50.5812,50.7616,50.0942,50.5812,551200.0],["2017-09-26",50.6624,50.9239,50.5091,50.8337,466200.0],["2017-09-27",51.0411,51.8076,50.7074,50.7796,562100.0],["2017-09-28",50.5902,50.8517,50.2836,50.5542,403700.0],["2017-09-29",50.5451,50.7255,50.2656,50.5181,423000.0],["2017-10-02",50.8878,51.8166,50.6984,51.6633,681900.0],["2017-10-03",51.7896,52.0331,51.3567,51.4379,501400.0],["2017-10-04",51.4108,51.7355,51.0231,51.2936,747100.0],["2017-10-05",51.5281,53.2685,51.5281,53.2325,1009900.0],["2017-10-06",53.0341,53.5751,52.9168,53.5751,1089200.0],["2017-10-09",53.7465,53.9268,53.2144,53.503,371000.0],["2017-10-10",53.6292,53.7104,52.8808,53.2415,829400.0],["2017-10-11",53.2054,53.2234,52.7816,53.1783,553900.0],["2017-10-12",53.0791,53.3858,53.0791,53.1693,296800.0],["2017-10-13",53.3587,53.7014,53.1784,53.3767,465700.0],["2017-10-16",53.6112,53.7014,53.3046,53.7014,443700.0],["2017-10-17",53.6834,53.7465,53.4759,53.5932,340000.0],["2017-10-18",53.7104,53.7194,53.3497,53.503,217500.0],["2017-10-19",53.3677,53.503,52.8086,53.3677,263700.0],["2017-10-20",53.5842,54.0711,53.2866,53.9809,265300.0],["2017-10-23",54.017,54.2154,53.8908,54.2154,310400.0],["2017-10-24",54.7024,55.8025,54.5942,55.7394,769700.0],["2017-10-25",55.3697,55.4148,54.6212,54.6302,759100.0],["2017-10-26",54.8557,54.8557,53.7194,54.2966,923000.0],["2017-10-27",54.2244,54.3958,53.6563,54.1342,307700.0],["2017-10-30",54.2785,54.3777,53.9449,54.3417,461400.0],["2017-10-31",54.3416,54.6573,53.9539,54.035,636400.0],["2017-11-01",54.2515,54.6032,54.0891,54.4318,409700.0],["2017-11-02",54.4138,55.5049,54.2154,55.3246,340400.0],["2017-11-03",55.2164,55.5049,54.8827,55.036,562600.0],["2017-11-06",54.9188,55.3426,54.7655,55.036,628900.0],["2017-11-07",53.3858,54.2334,51.6904,54.1433,1842000.0],["2017-11-08",54.1342,55.2254,54.1342,54.5851,817400.0],["2017-11-09",54.6032,55.1443,53.99,54.2785,678300.0],["2017-11-10",54.0441,54.6663,53.8006,54.5581,269600.0],["2017-11-13",54.4769,54.6843,54.0711,54.6302,407800.0],["2017-11-14",54.2515,54.9368,54.0531,54.8647,537700.0],["2017-11-15",54.5671,54.8466,53.8366,53.999,769700.0],["2017-11-16",54.0621,54.6843,53.9719,54.0982,480100.0],["2017-11-17",53.9536,54.3602,53.7458,54.1343,431600.0],["2017-11-20",54.1614,54.6312,54.062,54.306,551300.0],["2017-11-21",54.324,54.9474,54.1614,54.9293,490300.0],["2017-11-22",54.8932,55.3901,54.5499,55.1462,381000.0],["2017-11-24",55.3269,55.3811,54.9293,55.1552,202300.0],["2017-11-27",55.1462,55.1462,54.1433,54.4595,356500.0],["2017-11-28",54.6493,55.4353,54.4324,55.4082,263100.0],["2017-11-29",55.4262,55.4443,54.7486,55.0739,467900.0],["2017-11-30",55.3901,56.4562,54.7215,56.42,505500.0],["2017-12-01",56.1761,56.4381,55.1913,55.9051,481200.0],["2017-12-04",56.3116,56.7814,55.7695,55.7966,523300.0],["2017-12-05",55.7966,56.3297,55.4624,55.5708,426400.0],["2017-12-06",55.5166,55.7966,55.0829,55.372,238500.0],["2017-12-07",55.363,55.9141,55.2004,55.7966,276700.0],["2017-12-08",55.9864,56.0044,55.4533,55.9954,312300.0],["2017-12-11",55.905,55.905,54.9293,55.0739,429100.0],["2017-12-12",55.092,55.2636,54.7667,54.9474,310700.0],["2017-12-13",54.9474,55.0016,54.586,54.7216,612800.0],["2017-12-14",54.7215,54.839,54.0169,54.1614,1009800.0],["2017-12-15",54.6673,55.5618,54.4867,55.0287,913500.0],["2017-12-18",55.3268,55.5256,55.0468,55.1462,479900.0],["2017-12-19",55.3449,55.7153,54.9564,55.1462,421400.0],["2017-12-20",55.2817,55.3359,54.6583,55.1281,234000.0],["2017-12-21",55.2546,55.4353,54.7215,54.8119,548200.0],["2017-12-22",54.9745,55.0558,54.6854,54.9564,217200.0],["2017-12-26",54.8571,55.0649,54.324,54.3963,234200.0],["2017-12-27",54.3963,55.11,54.3421,54.7216,538100.0],["2017-12-28",54.8842,55.0648,54.5228,55.0197,281200.0],["2017-12-29",55.0649,55.363,54.5047,54.6493,367000.0],["2018-01-02",54.848,55.2365,54.306,54.6854,429300.0],["2018-01-03",54.7848,55.2997,54.4324,55.1642,382000.0],["2018-01-04",55.2636,55.5617,55.0016,55.1642,476900.0],["2018-01-05",55.4172,55.5888,55.0919,55.5075,332400.0],["2018-01-08",55.4714,56.1219,55.2907,55.9954,345700.0],["2018-01-09",56.0315,56.3026,55.3901,55.4443,300700.0],["2018-01-10",55.8238,56.0767,55.2365,55.3178,924400.0],["2018-01-11",55.6069,56.4291,55.5798,56.2213,824600.0],["2018-01-12",56.5555,57.0253,56.3658,56.8175,559500.0],["2018-01-16",56.8989,57.1518,55.4533,55.6973,862900.0],["2018-01-17",56.0135,57.0253,56.0135,56.7814,352700.0],["2018-01-18",57.197,57.3686,56.5646,57.2422,377900.0],["2018-01-19",57.8023,58.1727,57.206,57.7842,286200.0],["2018-01-22",57.7932,57.7932,56.8266,57.4499,389900.0],["2018-01-23",57.4138,57.8655,57.2873,57.5764,262100.0],["2018-01-24",57.6848,57.8023,56.7904,57.3867,376500.0],["2018-01-25",57.6848,57.9107,56.9982,57.8384,256300.0],["2018-01-26",57.9468,58.525,57.5312,58.4076,340300.0],["2018-01-29",58.254,58.6515,58.0372,58.263,270900.0],["2018-01-30",58.245,58.245,57.2331,57.8113,322400.0],["2018-01-31",58.1546,58.263,57.0615,57.3144,503500.0],["2018-02-01",57.3054,58.5702,57.2692,58.263,843900.0],["2018-02-02",58.0281,58.0281,57.2602,57.6035,359700.0],["2018-02-05",57.0073,57.9197,54.7396,54.839,468900.0],["2018-02-06",53.5742,56.0677,51.6227,55.7515,561600.0],["2018-02-07",55.6069,57.206,55.5075,55.7424,363000.0],["2018-02-08",55.8689,56.0948,54.044,54.044,337800.0],["2018-02-09",54.5318,55.3449,53.3935,55.0106,577100.0],["2018-02-12",55.354,56.2032,54.7125,55.9141,469700.0],["2018-02-13",55.6521,56.149,55.4985,55.9322,191800.0],["2018-02-14",55.6701,57.3506,55.5166,57.3415,637700.0],["2018-02-15",57.7029,58.2901,57.468,58.1004,478500.0],["2018-02-16",57.9107,58.778,57.3957,57.9288,345400.0],["2018-02-20",57.6577,58.3082,57.3596,57.4951,251900.0],["2018-02-21",57.5674,58.3444,57.1157,57.4951,237800.0],["2018-02-22",57.7933,57.7933,56.9892,57.4138,397600.0],["2018-02-23",57.6939,58.0281,57.1699,58.0281,278900.0],["2018-02-26",58.2721,58.5883,57.8746,58.5612,352700.0],["2018-02-27",58.5883,59.0671,57.1518,57.1789,628800.0],["2018-02-28",56.935,58.1546,55.2184,56.8808,1144200.0],["2018-03-01",57.5222,57.6939,56.6368,57.4228,910300.0],["2018-03-02",57.206,57.8204,56.682,57.6126,735100.0],["2018-03-05",57.0524,58.3082,56.8808,58.1998,430900.0],["2018-03-06",58.4889,58.4889,57.459,57.7481,422800.0],["2018-03-07",57.2421,57.9107,56.8988,57.7932,282000.0],["2018-03-08",58.0733,58.3986,57.4228,58.1546,260300.0],["2018-03-09",58.3629,59.486,57.8829,59.4226,514900.0],["2018-03-12",59.4498,59.6128,58.3176,58.5169,255200.0],["2018-03-13",58.8792,59.2324,58.1456,58.2814,921500.0],["2018-03-14",58.5803,58.5803,57.2761,57.7742,576300.0],["2018-03-15",57.7924,57.7924,57.0587,57.3938,428100.0],["2018-03-16",57.5569,57.7924,57.095,57.5116,748800.0],["2018-03-19",57.3757,57.7199,57.0134,57.3485,999200.0],["2018-03-20",57.4572,58.3539,57.4572,58.2542,508500.0],["2018-03-21",58.4444,60.4913,58.4082,59.9841,606500.0],["2018-03-22",59.4588,59.9932,58.9788,59.1328,1062300.0],["2018-03-23",59.1237,60.4913,58.8067,59.1237,722900.0],["2018-03-26",59.7758,61.0257,59.1328,61.0166,996500.0],["2018-03-27",61.3065,61.3065,58.9154,59.3683,1033500.0],["2018-03-28",59.2777,59.5947,58.1546,58.4173,680000.0],["2018-03-29",58.209,58.209,56.307,57.5387,926300.0],["2018-04-02",57.3395,57.584,55.8813,56.7055,577700.0],["2018-04-03",56.7508,58.0097,56.4972,57.7108,984900.0],["2018-04-04",56.8504,58.0007,56.7236,57.901,344500.0],["2018-04-05",58.3992,59.1871,57.9916,59.0784,527800.0],["2018-04-06",58.689,59.169,57.9101,58.4988,625400.0],["2018-04-09",58.7524,59.332,58.5169,58.7162,394800.0],["2018-04-10",59.3049,59.3592,58.6709,59.1781,462500.0],["2018-04-11",58.9607,59.8936,58.8973,59.649,562500.0],["2018-04-12",59.8392,60.1562,59.6581,59.7668,464000.0],["2018-04-13",59.9932,60.3192,59.3501,60.2921,528900.0],["2018-04-16",60.6634,61.2249,60.4098,61.1615,369300.0],["2018-04-17",61.9314,64.0235,61.9314,62.8099,945400.0],["2018-04-18",63.1631,63.5526,62.5925,63.3352,376800.0],["2018-04-19",63.3261,64.2952,63.1269,63.9511,369000.0],["2018-04-20",64.2681,64.3405,63.616,64.25,446100.0],["2018-04-23",64.3405,64.8296,63.8786,64.105,345800.0],["2018-04-24",64.4401,65.373,61.9948,62.7555,631900.0],["2018-04-25",62.5563,63.1269,61.9314,62.3933,545700.0],["2018-04-26",62.4929,63.0001,61.8317,62.6288,442800.0],["2018-04-27",62.7012,62.7012,61.6687,61.868,522600.0],["2018-04-30",61.8861,62.5201,61.4061,61.4061,465600.0],["2018-05-01",61.2611,61.56,59.3683,60.6272,504900.0],["2018-05-02",60.6634,61.2883,60.2196,60.2468,524800.0],["2018-05-03",59.9841,60.5185,59.1328,60.0566,668800.0],["2018-05-04",60.1109,61.1434,60.0928,60.2287,813700.0],["2018-05-07",61.868,63.3533,61.1072,61.3155,1194100.0],["2018-05-08",61.3155,61.4695,59.6128,60.3102,1515400.0],["2018-05-09",60.2559,60.6272,59.8755,60.283,564000.0],["2018-05-10",60.3011,61.5057,60.1109,61.1162,582600.0],["2018-05-11",60.9079,61.3427,60.7449,61.243,438900.0],["2018-05-14",61.4785,61.7412,60.9442,61.1615,816600.0],["2018-05-15",61.071,61.4876,60.8989,61.3698,502500.0],["2018-05-16",61.4785,62.0129,61.4785,61.9042,490100.0],["2018-05-17",61.6682,62.3763,61.6682,62.0676,372000.0],["2018-05-18",62.0676,62.4761,61.8407,62.1312,400500.0],["2018-05-21",62.4307,62.7757,62.1221,62.2673,415000.0],["2018-05-22",62.2855,62.2855,61.5864,61.7226,445100.0],["2018-05-23",61.3958,61.7771,61.2324,61.768,280300.0],["2018-05-24",60.8875,61.8407,59.8253,61.8225,516900.0],["2018-05-25",61.6863,61.8225,61.3232,61.532,379500.0],["2018-05-29",61.1507,61.4412,60.3518,61.0508,306900.0],["2018-05-30",61.3232,61.5502,60.8057,61.2687,575200.0],["2018-05-31",61.414,61.414,60.4699,60.5879,312900.0],["2018-06-01",60.9238,61.4503,60.8874,61.2324,320800.0],["2018-06-04",61.4866,61.5774,60.488,60.7331,448500.0],["2018-06-05",60.6968,60.9873,60.4063,60.9782,660500.0],["2018-06-06",61.2324,61.5229,60.5516,61.1779,586300.0],["2018-06-07",61.2415,61.3504,59.9796,60.4426,545100.0],["2018-06-08",60.4154,61.1507,60.2701,61.1507,502500.0],["2018-06-11",61.0872,61.7589,60.9419,61.3414,373200.0],["2018-06-12",61.3323,61.3686,60.5606,60.6333,373400.0],["2018-06-13",60.5788,60.8148,59.9796,60.3427,590700.0],["2018-06-14",60.5334,60.6151,59.671,59.8344,415700.0],["2018-06-15",59.5257,59.8434,59.2352,59.3623,439100.0],["2018-06-18",59.2534,59.4168,58.7813,59.0809,787200.0],["2018-06-19",58.4999,58.6088,57.0111,57.1472,1045400.0],["2018-06-20",57.2652,57.5376,56.657,57.2562,748700.0],["2018-06-21",57.3288,57.4831,56.6842,56.8658,571100.0],["2018-06-22",57.1926,57.2199,56.1577,56.5481,917400.0],["2018-06-25",56.3211,56.3665,55.7038,56.1668,552300.0],["2018-06-26",56.2485,56.7932,56.0034,56.4664,430500.0],["2018-06-27",56.2939,57.2925,55.8581,55.8763,554800.0],["2018-06-28",55.7946,56.3574,55.3134,56.1577,374500.0],["2018-06-29",56.4664,56.9747,56.2576,56.5753,452500.0],["2018-07-02",56.2122,56.7659,55.9852,56.6116,624000.0],["2018-07-03",56.9929,57.6738,56.893,57.1836,393100.0],["2018-07-05",57.3742,57.465,56.6298,57.1472,912200.0],["2018-07-06",57.1018,57.3742,56.7115,57.1109,485100.0],["2018-07-09",57.3833,58.055,57.3833,58.0187,859400.0],["2018-07-10",58.1277,58.4636,58.0278,58.2639,448500.0],["2018-07-11",57.8916,58.2548,57.6284,57.7827,548600.0],["2018-07-12",57.7918,58.0369,57.356,57.7555,483100.0],["2018-07-13",57.8463,58.3909,57.4831,58.0369,191000.0],["2018-07-16",58.2366,58.4182,57.8281,58.0097,570100.0],["2018-07-17",57.9915,58.6088,57.928,58.5453,644900.0],["2018-07-18",58.5362,59.2261,58.3002,58.981,220300.0],["2018-07-19",58.8085,59.2897,58.6633,59.2171,188600.0],["2018-07-20",59.0718,59.4985,58.8448,58.863,177300.0],["2018-07-23",58.8085,58.8085,57.8916,57.937,237500.0],["2018-07-24",58.2911,58.9084,57.8009,58.8086,619300.0],["2018-07-25",58.6361,59.0718,57.819,59.0264,516800.0],["2018-07-26",58.9629,59.907,58.9629,59.6619,384400.0],["2018-07-27",59.6346,59.8979,59.1263,59.4168,162400.0],["2018-07-30",59.4531,59.7163,58.1731,58.2184,280000.0],["2018-07-31",58.5271,59.907,58.4,59.6982,298900.0],["2018-08-01",59.6982,60.0341,59.3532,59.444,327600.0],["2018-08-02",59.4168,59.7799,59.0355,59.6165,289400.0],["2018-08-03",59.7527,60.7331,59.5257,60.6151,400200.0],["2018-08-06",60.5515,61.2052,60.1339,60.6514,787100.0],["2018-08-07",58.7178,58.9356,55.0229,58.2639,2419800.0],["2018-08-08",57.7464,58.0097,56.775,56.8476,1164900.0],["2018-08-09",56.8476,57.4831,56.6842,56.9566,607700.0],["2018-08-10",56.7206,57.2925,56.5299,56.6933,659700.0],["2018-08-13",56.6479,57.465,56.6479,56.9838,468800.0],["2018-08-14",57.1654,57.6556,56.8658,57.4105,764100.0],["2018-08-15",57.0564,57.2017,56.3937,56.8295,543000.0],["2018-08-16",57.2562,57.5013,56.9021,57.4377,649300.0],["2018-08-17",57.2648,57.9656,57.2102,57.3194,596100.0],["2018-08-20",57.4923,58.4024,57.3194,58.1658,395900.0],["2018-08-21",58.1294,58.8666,58.1294,58.6664,478500.0],["2018-08-22",58.5663,58.63,58.1112,58.2477,580900.0],["2018-08-23",58.1931,58.2932,56.9099,57.0191,532000.0],["2018-08-24",57.1556,57.5105,57.0191,57.5014,357200.0],["2018-08-27",57.6016,58.0748,57.5834,57.7472,421200.0],["2018-08-28",58.1021,58.184,57.4468,58.0202,500500.0],["2018-08-29",58.0202,58.1476,57.0282,57.0646,500200.0],["2018-08-30",56.9827,57.1374,55.4355,55.5538,528800.0],["2018-08-31",55.5447,55.9451,55.2443,55.8086,563600.0],["2018-09-04",55.5993,55.7085,55.1078,55.5356,550500.0],["2018-09-05",55.4992,55.7358,55.3536,55.4446,485800.0],["2018-09-06",55.4628,56.0725,55.3809,56.0452,468300.0],["2018-09-07",55.8632,56.5003,55.845,56.0088,478900.0],["2018-09-10",56.1818,56.5276,56.0453,56.2364,505800.0],["2018-09-11",56.0361,56.1363,55.6448,55.7267,389500.0],["2018-09-12",55.6903,56.0817,55.4901,55.9542,313300.0],["2018-09-13",56.0725,57.01,55.9815,56.6095,479800.0],["2018-09-14",56.5731,57.2102,56.5731,56.9463,343700.0],["2018-09-17",56.8461,57.5014,56.7824,57.465,628900.0],["2018-09-18",57.4286,57.9019,57.0282,57.6198,720200.0],["2018-09-19",57.7199,58.2568,56.4639,56.6004,642100.0],["2018-09-20",56.7643,57.2739,56.1272,57.2375,621800.0],["2018-09-21",57.5469,57.6198,56.9554,57.0555,957800.0],["2018-09-24",56.8643,56.8917,56.0088,56.4002,348000.0],["2018-09-25",56.4457,56.7915,56.2,56.5185,337700.0],["2018-09-26",56.6459,56.6641,55.845,56.0544,541800.0],["2018-09-27",56.0907,56.5185,55.7358,56.2728,264400.0],["2018-09-28",56.1636,57.1192,56.1636,56.919,394700.0],["2018-10-01",57.374,57.5197,56.7643,57.3922,422900.0],["2018-10-02",57.2284,57.7745,57.2284,57.5014,373900.0],["2018-10-03",57.6562,57.9383,57.2921,57.3922,373000.0],["2018-10-04",57.3467,57.8746,56.5822,57.283,544500.0],["2018-10-05",57.3467,57.8382,57.0009,57.0373,384000.0],["2018-10-08",56.8826,57.0373,55.9997,56.3638,426000.0],["2018-10-09",56.2637,56.3183,54.6892,54.8166,499300.0],["2018-10-10",54.8439,54.8439,52.8689,52.9417,425800.0],["2018-10-11",52.4685,52.8962,51.6949,52.1044,631000.0],["2018-10-12",52.8143,53.0054,51.8223,52.341,455200.0],["2018-10-15",52.4776,53.4787,52.423,53.233,391700.0],["2018-10-16",53.5515,54.9713,53.2057,54.8166,484000.0],["2018-10-17",54.7347,54.8803,54.0885,54.58,317300.0],["2018-10-18",54.4252,54.8621,53.8063,54.0157,386200.0],["2018-10-19",54.0066,54.134,53.506,53.7972,295200.0],["2018-10-22",53.8792,53.8883,53.2603,53.7517,293200.0],["2018-10-23",53.0237,54.6983,53.0237,54.4343,655500.0],["2018-10-24",54.4434,54.7529,52.6778,52.8052,583900.0],["2018-10-25",53.0691,53.1784,51.7495,51.8496,727900.0],["2018-10-26",51.4036,52.9053,51.2034,52.3501,393100.0],["2018-10-29",53.0145,53.3604,50.4753,50.985,484700.0],["2018-10-30",50.9122,52.2409,50.5936,52.1044,396500.0],["2018-10-31",52.6414,53.4605,52.2045,53.2057,473600.0],["2018-11-01",53.4878,54.6619,53.3149,54.4343,446100.0],["2018-11-02",54.7893,55.2535,53.9429,54.5254,312000.0],["2018-11-05",54.7529,55.1715,53.9884,54.7438,561200.0],["2018-11-06",54.8075,55.6448,54.6073,55.217,666100.0],["2018-11-07",47.3263,47.5993,40.5004,42.1022,6691300.0],["2018-11-08",41.3377,42.9213,40.7825,42.2751,2559400.0],["2018-11-09",42.1295,43.613,42.1022,43.0396,1861700.0],["2018-11-12",42.6756,42.7575,40.1636,40.2547,1465700.0],["2018-11-13",40.2182,40.6915,38.2069,38.5345,2194500.0],["2018-11-14",38.8167,40.4913,38.8167,39.9179,1491300.0],["2018-11-15",39.6813,40.1454,38.935,39.5448,1558600.0],["2018-11-16",39.4355,41.0556,39.4355,40.8189,1061000.0],["2018-11-19",40.5997,40.9011,39.3119,39.5585,1158700.0],["2018-11-20",38.9648,39.0013,37.7317,38.161,1042200.0],["2018-11-21",38.3985,40.0517,38.3985,39.4488,1292200.0],["2018-11-23",39.0926,39.5402,38.6999,39.1474,314900.0],["2018-11-26",39.3941,39.8416,38.9008,39.0287,931200.0],["2018-11-27",38.9465,39.6681,38.3071,39.5311,1239000.0],["2018-11-28",39.7868,41.2208,39.6955,41.1021,1030200.0],["2018-11-29",40.9377,41.5588,40.9377,41.1203,1056200.0],["2018-11-30",40.9925,41.6044,40.3988,41.303,1043600.0],["2018-12-03",42.0428,42.5635,41.1477,41.2573,1038500.0],["2018-12-04",41.2573,41.2573,39.2205,39.2936,1432100.0],["2018-12-06",38.6908,39.1657,37.3664,39.0926,1560000.0],["2018-12-07",39.2205,39.5037,37.8139,38.2341,1518600.0],["2018-12-10",38.0879,38.7912,37.5673,37.9418,1734300.0],["2018-12-11",38.4441,38.4441,36.7361,37.5582,1205300.0],["2018-12-12",38.0605,38.6542,37.5581,38.4167,1142200.0],["2018-12-13",38.2067,38.8004,38.0879,38.5263,1023700.0],["2018-12-14",37.887,38.7273,37.887,38.1975,1586500.0],["2018-12-17",38.0423,38.8917,37.0284,37.5673,1566300.0],["2018-12-18",37.9418,38.5081,37.0649,37.2293,1108900.0],["2018-12-19",37.0649,38.1427,36.3708,36.5991,951000.0],["2018-12-20",36.3342,36.7544,34.4618,35.4117,1125900.0],["2018-12-21",35.4117,35.5761,33.9046,33.9412,1907000.0],["2018-12-24",33.5576,33.8681,32.8999,33.5758,493500.0],["2018-12-26",33.8316,34.3339,32.7995,34.3157,852100.0],["2018-12-27",33.932,34.1421,33.0095,34.0142,1131900.0],["2018-12-28",34.1878,34.6353,33.4845,33.722,1051400.0],["2018-12-31",34.0051,34.9459,33.5119,34.9185,933300.0],["2019-01-02",34.5075,35.6492,34.1878,35.5305,882600.0],["2019-01-03",35.2473,35.5944,34.1604,34.7998,744000.0],["2019-01-04",35.2473,36.3068,35.0829,36.1972,618900.0],["2019-01-07",36.0967,36.8092,35.9323,36.3434,777800.0],["2019-01-08",36.5352,36.864,36.0968,36.8457,875100.0],["2019-01-09",36.9279,37.2933,36.7726,37.138,501500.0],["2019-01-10",36.8457,37.202,36.2703,37.1106,519400.0],["2019-01-11",36.9919,37.1563,36.6539,37.1015,738300.0],["2019-01-14",36.727,37.2933,36.6813,37.0375,673800.0],["2019-01-15",37.1197,37.6221,36.8183,37.5034,533900.0],["2019-01-16",37.4212,38.435,37.3116,38.3711,1076100.0],["2019-01-17",38.2249,39.458,37.9966,39.3027,900500.0],["2019-01-18",39.6681,40.6545,39.5128,40.3714,1140800.0],["2019-01-22",40.2252,40.5723,39.2844,39.7959,921000.0],["2019-01-23",40.0608,40.3166,39.2479,39.458,726600.0],["2019-01-24",39.6498,40.5175,39.5128,40.417,499400.0],["2019-01-25",40.6728,41.2391,40.6728,41.1752,392900.0],["2019-01-28",40.6454,41.4126,40.6454,41.2573,536200.0],["2019-01-29",41.4126,41.8876,41.1021,41.641,550600.0],["2019-01-30",41.9698,42.3899,41.0655,41.9606,507400.0],["2019-01-31",42.1616,42.4539,41.5862,42.3991,636100.0],["2019-02-01",42.5726,42.7918,42.1524,42.7461,529500.0],["2019-02-04",42.801,43.9427,42.7462,43.8879,715700.0],["2019-02-05",43.9336,44.4816,43.7783,44.2076,848500.0],["2019-02-06",44.2167,44.5455,43.9061,44.3263,444900.0],["2019-02-07",44.1802,44.5729,43.8331,44.3811,547100.0],["2019-02-08",43.9153,44.4359,43.6961,44.2258,503100.0],["2019-02-11",44.3902,44.646,44.0432,44.4085,740100.0],["2019-02-12",44.719,45.0387,44.3172,44.8743,471200.0],["2019-02-13",44.9748,45.194,44.445,45.1118,453500.0],["2019-02-14",45.0935,45.7786,44.8561,45.7512,529300.0],["2019-02-15",46.0343,47.0025,45.7968,46.9934,547700.0],["2019-02-19",46.8838,47.3496,46.6646,47.0756,541900.0],["2019-02-20",47.0391,47.4683,46.8655,47.3496,545000.0],["2019-02-21",47.313,47.5323,46.9934,47.3861,522700.0],["2019-02-22",47.6327,48.4548,47.514,48.4365,544900.0],["2019-02-25",48.6009,48.9845,48.2356,48.2904,1168100.0],["2019-02-26",50.0075,52.7568,47.6419,48.4822,2546500.0],["2019-02-27",48.811,49.2677,48.4091,48.5278,1354100.0],["2019-02-28",48.5826,49.222,47.7971,47.8154,805800.0],["2019-03-01",47.3587,47.9616,46.9842,47.2765,1027300.0],["2019-03-04",47.4044,47.4592,45.9704,46.0891,1161100.0],["2019-03-05",46.0891,46.5549,46.0252,46.0526,589900.0],["2019-03-06",45.9978,46.2901,44.783,44.8287,632100.0],["2019-03-07",44.719,45.0661,44.3446,45.0296,1162000.0],["2019-03-08",44.6722,44.6905,43.9847,44.6447,461600.0],["2019-03-11",44.3514,45.0296,44.0672,44.9563,765500.0],["2019-03-12",44.9746,45.7445,44.7271,45.497,794800.0],["2019-03-13",45.5887,45.6437,45.1488,45.4146,742700.0],["2019-03-14",45.3687,45.4604,44.7913,44.9929,590700.0],["2019-03-15",45.2129,45.5887,44.9654,45.2771,1750800.0],["2019-03-18",45.2404,46.2394,45.1762,46.1936,707700.0],["2019-03-19",46.3036,46.6702,45.772,45.827,762000.0],["2019-03-20",45.8453,45.882,45.1304,45.4329,484200.0],["2019-03-21",45.2679,46.1019,45.2221,45.6345,227000.0],["2019-03-22",45.4787,45.6529,44.0672,44.0672,309700.0],["2019-03-25",44.0672,44.5438,43.8564,44.4613,351100.0],["2019-03-26",44.8005,44.8371,44.3422,44.7088,356000.0],["2019-03-27",44.7363,44.8371,44.0581,44.2047,741300.0],["2019-03-28",44.4064,45.442,44.2322,45.2862,743100.0],["2019-03-29",45.5154,46.0561,45.3046,45.442,493700.0],["2019-04-01",45.7995,46.6152,45.6895,46.5969,402700.0],["2019-04-02",46.5785,46.716,45.8178,46.0103,425600.0],["2019-04-03",46.2303,46.4228,45.5612,45.7903,300300.0],["2019-04-04",45.827,46.5327,45.827,46.2394,317000.0],["2019-04-05",46.3219,46.9085,46.2211,46.6519,377100.0],["2019-04-08",46.4777,46.881,46.2853,46.881,383200.0],["2019-04-09",46.5969,46.5969,46.1203,46.2394,411700.0],["2019-04-10",46.3586,46.4869,46.047,46.4869,264500.0],["2019-04-11",46.5419,46.936,46.4136,46.936,598700.0],["2019-04-12",47.3118,47.7792,47.2751,47.7059,351600.0],["2019-04-15",47.7242,48.1825,47.2476,47.7792,443800.0],["2019-04-16",47.9076,48.0725,47.4309,47.8251,354300.0],["2019-04-17",48.1642,48.2008,47.0093,47.1376,348300.0],["2019-04-18",47.266,47.6784,46.9727,47.5592,182200.0],["2019-04-22",47.3301,47.6692,47.0918,47.3851,288100.0],["2019-04-23",47.6784,48.6316,47.5409,48.3017,453100.0],["2019-04-24",48.4575,48.4575,47.4676,47.6326,274000.0],["2019-04-25",47.321,47.3943,46.2303,46.7985,460800.0],["2019-04-26",46.7527,47.1193,46.5877,46.6702,293100.0],["2019-04-29",46.661,46.9818,46.3769,46.8718,215100.0],["2019-04-30",46.8443,47.0093,46.5327,46.8352,522100.0],["2019-05-01",47.0735,47.3576,46.4686,46.4686,432800.0],["2019-05-02",46.4594,46.4594,42.2067,45.5612,1549900.0],["2019-05-03",45.4512,46.0653,45.2221,45.5795,1137500.0],["2019-05-06",45.1029,46.4319,45.1029,46.3036,409000.0],["2019-05-07",45.827,46.1478,45.3962,45.827,475800.0],["2019-05-08",45.9003,46.3311,45.717,46.047,454500.0],["2019-05-09",45.7903,45.9003,45.1396,45.7262,305400.0],["2019-05-10",45.4145,45.8178,44.773,45.7812,431200.0],["2019-05-13",44.8738,45.1579,43.8473,44.2139,454800.0],["2019-05-14",44.2872,44.9013,44.1039,44.8463,351800.0],["2019-05-15",44.2689,45.0113,44.1222,44.7546,350900.0],["2019-05-16",44.9938,45.61,44.7546,45.0306,263700.0],["2019-05-17",44.6995,45.1501,44.2396,44.2396,279400.0],["2019-05-20",43.9269,44.1016,43.5498,43.7245,251000.0],["2019-05-21",44.028,44.8098,43.7705,44.7454,208900.0],["2019-05-22",44.5339,44.5339,44.0464,44.2212,367200.0],["2019-05-23",43.3658,44.4879,42.9979,43.8441,815700.0],["2019-05-24",44.1752,44.2396,43.6509,43.9637,468800.0],["2019-05-28",43.9637,44.3959,43.8901,44.1016,580300.0],["2019-05-29",44.12,44.3132,43.8625,44.0372,585300.0],["2019-05-30",44.0096,44.258,43.0715,43.1083,418700.0],["2019-05-31",42.676,42.8324,42.3725,42.8048,399100.0],["2019-06-03",42.6484,43.2647,42.5289,43.0991,451600.0],["2019-06-04",43.5222,44.2488,43.3566,44.1476,247800.0],["2019-06-05",44.3132,44.3408,43.7521,44.1292,708200.0],["2019-06-06",44.2672,44.6995,43.7337,44.4511,286000.0],["2019-06-07",44.7178,44.8466,44.3132,44.5523,345500.0],["2019-06-10",44.9938,45.3065,44.7087,44.8834,370300.0],["2019-06-11",45.2421,45.3341,44.727,45.1501,730900.0],["2019-06-12",45.1225,45.1593,44.9294,45.1133,284200.0],["2019-06-13",45.3525,46.0607,45.1593,46.0331,433800.0],["2019-06-14",46.0515,46.217,45.8123,45.9503,393400.0],["2019-06-17",45.9687,45.9687,45.3341,45.7664,563400.0],["2019-06-18",46.0607,46.9344,45.8399,46.6861,417500.0],["2019-06-19",46.6677,46.8332,46.1434,46.355,743800.0],["2019-06-20",47.5874,47.6702,47.0632,47.5874,480500.0],["2019-06-21",47.4311,47.4771,46.7505,46.8424,878000.0],["2019-06-24",46.9528,47.4311,46.6861,46.916,390100.0],["2019-06-25",46.8884,47.2839,46.5021,47.1368,706500.0],["2019-06-26",47.2104,47.2287,46.7505,46.9344,424600.0],["2019-06-27",47.1184,47.4403,46.8333,47.3115,309400.0],["2019-06-28",47.4955,48.0013,47.2655,47.9186,1123200.0],["2019-07-01",48.406,48.6544,47.2655,47.5323,362300.0],["2019-07-02",47.5323,47.9829,47.2655,47.5874,475500.0],["2019-07-03",47.753,48.0197,47.3483,47.9186,120600.0],["2019-07-05",47.6334,48.0933,47.3667,48.0197,366100.0],["2019-07-08",47.7806,47.9737,47.4955,47.8174,306900.0],["2019-07-09",47.6794,47.9829,47.3023,47.9002,553100.0],["2019-07-10",48.1393,48.4152,47.7346,47.8266,550800.0],["2019-07-11",47.845,48.0933,47.6058,47.8542,353400.0],["2019-07-12",47.9277,48.7923,47.9277,48.6911,256800.0],["2019-07-15",48.7279,48.8935,48.1025,48.4336,308700.0],["2019-07-16",48.3784,48.8567,48.2313,48.7555,279400.0],["2019-07-17",48.7555,49.0038,48.2588,48.7923,399500.0],["2019-07-18",48.6543,48.8475,48.5624,48.6819,310200.0],["2019-07-19",48.8291,49.0866,48.5256,48.7371,255100.0],["2019-07-22",48.7371,49.0222,47.8174,47.9002,737800.0],["2019-07-23",48.2221,48.8567,48.0565,48.8291,186000.0],["2019-07-24",48.544,49.2062,48.544,49.1142,223500.0],["2019-07-25",49.197,49.6661,48.7463,49.2154,326200.0],["2019-07-26",49.3534,49.5557,49.1418,49.2982,197700.0],["2019-07-29",49.2154,49.4177,49.0866,49.2798,284400.0],["2019-07-30",49.0038,49.7304,48.8475,49.6661,359900.0],["2019-07-31",49.8776,50.2179,49.3074,49.5833,583200.0],["2019-08-01",49.5925,49.5925,47.1644,47.3943,441800.0],["2019-08-02",47.2471,47.3851,46.309,46.355,554600.0],["2019-08-05",45.6468,45.6468,44.2672,44.7914,610300.0],["2019-08-06",50.5858,51.7355,49.0774,51.3676,1407700.0],["2019-08-07",50.8893,52.0942,49.6753,51.9562,781200.0],["2019-08-08",52.085,53.0599,52.0114,52.4529,745400.0],["2019-08-09",52.1218,52.738,51.0917,52.2597,406700.0],["2019-08-12",51.993,52.3793,51.2664,51.3584,512200.0],["2019-08-13",51.294,52.177,50.8617,51.7907,441200.0],["2019-08-14",51.0641,51.7079,50.6962,51.1744,403900.0],["2019-08-15",51.3682,51.6911,50.4179,50.8423,389600.0],["2019-08-16",51.156,51.8664,50.9991,51.728,482400.0],["2019-08-19",52.3922,52.7151,50.4179,52.2446,245900.0],["2019-08-20",52.3738,52.5029,51.894,52.2815,296300.0],["2019-08-21",52.8627,52.9181,52.3184,52.5952,207300.0],["2019-08-22",52.8812,53.3332,52.466,53.1118,224800.0],["2019-08-23",52.8719,53.1395,51.6634,51.8202,205700.0],["2019-08-26",52.3461,52.3461,51.3405,51.6819,367200.0],["2019-08-27",51.8018,52.1523,51.3682,51.7741,329900.0],["2019-08-28",51.7741,52.586,51.1652,52.586,298600.0],["2019-08-29",53.1487,54.2097,53.1487,54.1082,365600.0],["2019-08-30",54.4219,54.9846,54.3111,54.6156,374600.0],["2019-09-03",54.062,55.0861,53.7299,54.837,752100.0],["2019-09-04",55.3536,55.3536,54.4864,54.551,278400.0],["2019-09-05",55.1599,55.5658,54.9016,55.0861,412700.0],["2019-09-06",55.1783,55.5105,54.754,55.2614,266400.0],["2019-09-09",55.5012,55.5197,54.3204,54.6433,374300.0],["2019-09-10",54.5326,55.4459,54.0805,55.3444,577100.0],["2019-09-11",55.3536,55.6581,54.8093,55.3813,734400.0],["2019-09-12",55.5289,55.5289,54.8647,55.2614,316000.0],["2019-09-13",55.3536,55.3905,54.7632,55.1691,448700.0],["2019-09-16",55.2798,55.9072,54.9754,55.2245,781600.0],["2019-09-17",55.1599,56.0456,54.837,55.7319,752500.0],["2019-09-18",55.7042,55.7227,54.6894,55.612,635500.0],["2019-09-19",55.4643,56.2762,55.1138,55.3998,453100.0],["2019-09-20",55.4459,55.8426,54.4495,55.0123,889100.0],["2019-09-23",54.7078,55.2337,54.5233,54.634,297100.0],["2019-09-24",54.7447,54.7632,53.5085,53.6653,396100.0],["2019-09-25",53.7576,54.2189,53.3886,53.9698,508200.0],["2019-09-26",54.0805,54.2927,53.61,53.9329,216900.0],["2019-09-27",54.0344,54.0344,52.9089,53.3609,446600.0],["2019-09-30",53.4624,53.4993,52.6598,52.7797,336100.0],["2019-10-01",53.121,53.3701,51.5804,51.5804,316200.0],["2019-10-02",51.239,51.359,50.4087,50.9438,477500.0],["2019-10-03",51.0176,52.2631,50.7224,52.014,560800.0],["2019-10-04",52.1523,52.3276,51.0637,51.3682,374800.0],["2019-10-07",51.1837,51.4512,50.8239,51.0914,316800.0],["2019-10-08",50.8146,50.9715,50.1965,50.3903,312700.0],["2019-10-09",50.7685,50.7685,50.2519,50.4456,239900.0],["2019-10-10",50.4917,51.2206,50.3072,50.8977,396800.0],["2019-10-11",51.4604,52.0509,51.1837,51.4973,377800.0],["2019-10-14",51.2667,51.5158,51.1006,51.2298,177600.0],["2019-10-15",51.3866,52.18,51.1744,52.1062,446800.0],["2019-10-16",51.9032,52.2261,51.3774,51.8202,679100.0],["2019-10-17",52.0047,52.466,51.9863,52.2815,359100.0],["2019-10-18",52.1155,52.466,51.2667,51.9678,477200.0],["2019-10-21",52.1616,52.5029,51.4604,51.5342,650800.0],["2019-10-22",51.6173,52.0324,51.442,51.9955,348200.0],["2019-10-23",51.8295,52.097,51.6265,52.0324,388000.0],["2019-10-24",52.2354,53.0472,51.7095,52.955,309600.0],["2019-10-25",52.7336,53.0657,52.6136,52.9827,225800.0],["2019-10-28",53.1856,53.6008,52.9273,53.2133,242900.0],["2019-10-29",52.9181,53.979,52.9181,53.4808,406600.0],["2019-10-30",53.3148,53.8868,53.0657,53.5177,323600.0],["2019-10-31",53.4624,53.7853,52.9089,53.6008,517700.0],["2019-11-01",53.8314,54.3019,53.7392,53.8591,442200.0],["2019-11-04",54.2373,54.6709,53.9698,54.4403,877400.0],["2019-11-05",55.3536,58.066,54.7447,55.612,1528400.0],["2019-11-06",55.5474,56.1655,55.4459,55.9994,888800.0],["2019-11-07",56.3961,56.6821,55.3536,55.5474,560900.0],["2019-11-08",55.4643,56.6729,55.4643,56.2854,427500.0],["2019-11-11",55.7503,56.4884,55.7503,56.3039,348800.0],["2019-11-12",56.1932,56.5437,55.861,56.0456,458100.0],["2019-11-13",55.9441,56.5991,55.6765,56.1563,334900.0],["2019-11-14",56.1009,56.7467,56.0548,56.4238,351100.0],["2019-11-15",56.6452,57.0511,56.4976,56.7375,259500.0],["2019-11-18",56.5806,56.6268,55.8334,56.0271,405400.0],["2019-11-19",56.1381,56.4064,56.1011,56.2399,308600.0],["2019-11-20",56.2029,57.2946,56.2029,57.0355,618300.0],["2019-11-21",57.0725,57.0725,56.3139,56.3972,294000.0],["2019-11-22",56.5452,56.7117,55.6385,55.9716,287400.0],["2019-11-25",56.0826,56.5915,55.8791,55.9346,270000.0],["2019-11-26",55.7588,56.4897,55.7588,56.2954,285600.0],["2019-11-27",56.3602,56.4342,56.1196,56.2399,212500.0],["2019-11-29",56.1104,56.2214,55.5645,55.6293,121700.0],["2019-12-02",55.5645,55.8421,54.5561,54.5654,222600.0],["2019-12-03",54.2231,54.5099,53.8067,54.3896,411900.0],["2019-12-04",54.5191,55.435,54.5191,55.139,577300.0],["2019-12-05",55.2685,55.9438,55.213,55.4535,336500.0],["2019-12-06",55.9161,56.2029,55.7866,55.9808,275900.0],["2019-12-09",55.8236,56.1844,55.7218,55.9993,641800.0],["2019-12-10",56.1104,56.3139,55.62,55.7681,692100.0],["2019-12-11",55.8051,57.054,55.7866,57.0448,620000.0],["2019-12-12",56.906,57.6924,56.7395,57.3686,484500.0],["2019-12-13",57.3408,57.9329,57.0355,57.6831,339700.0],["2019-12-16",57.8496,58.3492,57.5073,58.0439,686000.0],["2019-12-17",58.1179,58.2104,57.4888,57.6554,383800.0],["2019-12-18",57.7386,57.9699,57.1465,57.6554,717000.0],["2019-12-19",57.6924,58.0717,57.3963,57.9422,408300.0],["2019-12-20",58.1087,58.9321,58.0439,58.9321,599800.0],["2019-12-23",59.1264,59.3114,58.3307,58.71,460600.0],["2019-12-24",58.8026,58.8396,58.1735,58.525,81300.0],["2019-12-26",58.562,58.562,58.0347,58.377,178800.0],["2019-12-27",58.5343,58.5343,57.9792,58.0532,168500.0],["2019-12-30",58.1272,58.5528,57.9422,57.9699,286500.0],["2019-12-31",57.9699,58.192,57.1928,57.4333,389200.0],["2020-01-02",57.7201,58.8673,57.7201,58.8673,342600.0],["2020-01-03",58.525,60.5603,58.525,60.5326,537600.0],["2020-01-06",60.4586,61.2079,60.3198,60.3846,910200.0],["2020-01-07",60.2828,61.4855,60.144,61.3467,480500.0],["2020-01-08",61.4207,61.6243,60.4216,60.7639,480600.0],["2020-01-09",60.9026,61.2727,60.8749,61.0599,357300.0],["2020-01-10",60.9211,61.0969,59.8295,59.959,343400.0],["2020-01-13",60.1348,60.6714,60.07,60.4493,266900.0],["2020-01-14",60.3291,60.5048,59.9775,60.1255,463900.0],["2020-01-15",60.1348,60.7269,60.0052,60.2735,563200.0],["2020-01-16",61.0044,61.7168,60.8841,61.4115,391900.0],["2020-01-17",61.6058,61.6613,61.171,61.2172,336500.0],["2020-01-21",60.9767,61.1987,59.8665,60.4031,383600.0],["2020-01-22",60.4031,60.5696,59.8017,59.8387,467100.0],["2020-01-23",59.9127,61.5132,59.0061,61.3375,436500.0],["2020-01-24",61.4855,61.615,60.4956,60.9674,253800.0],["2020-01-27",59.9127,60.7269,59.7925,60.4401,327100.0],["2020-01-28",60.7361,61.3005,60.2643,60.9397,487600.0],["2020-01-29",61.3652,61.3652,60.2273,60.5974,483700.0],["2020-01-30",60.144,60.5603,59.1078,60.4771,460000.0],["2020-01-31",60.2643,60.4123,58.5435,58.8303,358500.0],["2020-02-03",58.71,59.6074,58.6545,58.9136,346200.0],["2020-02-04",59.5982,60.0978,59.3299,59.8572,553600.0],["2020-02-05",60.3846,61.0507,60.1625,60.7639,386900.0],["2020-02-06",60.9026,61.2542,60.6344,60.6344,252800.0],["2020-02-07",60.4863,61.0784,60.3106,60.7731,530300.0],["2020-02-10",60.6991,61.4762,60.6991,61.4115,454300.0],["2020-02-11",61.4115,62.2719,61.4115,62.1608,439100.0],["2020-02-12",62.3274,62.864,62.1238,62.7807,592600.0],["2020-02-13",62.5402,63.6041,62.5402,63.4191,359400.0],["2020-02-14",63.3913,63.6503,62.9935,63.4931,224300.0],["2020-02-18",63.3913,64.2239,63.1693,64.1592,268000.0],["2020-02-19",64.2979,64.6958,64.1962,64.5847,302400.0],["2020-02-20",64.409,65.2879,64.1407,65.1583,420400.0],["2020-02-21",65.0011,65.0566,64.631,64.8993,434600.0],["2020-02-24",63.1415,64.5292,62.5587,64.1869,479800.0],["2020-02-25",61.0599,61.0599,54.7041,56.2121,1937000.0],["2020-02-26",56.4342,57.1558,55.8883,56.6285,1173600.0],["2020-02-27",55.6108,55.6108,52.2802,52.5208,1451400.0],["2020-02-28",50.541,51.7899,49.5048,50.7353,1168600.0],["2020-03-02",51.4199,51.5309,50.0136,51.3181,1219100.0],["2020-03-03",51.4199,52.6226,49.9859,50.3374,835900.0],["2020-03-04",51.3736,51.5956,49.7823,50.6612,927600.0],["2020-03-05",49.5511,49.7361,47.747,48.8849,745900.0],["2020-03-06",47.4272,48.5878,46.9165,47.9657,654400.0],["2020-03-09",44.5767,45.3288,42.9333,43.1933,759700.0],["2020-03-10",44.3261,45.7931,43.5833,45.7281,1451400.0],["2020-03-11",45.4403,46.3037,44.7253,45.4124,1318800.0],["2020-03-12",42.4505,47.2415,39.9622,46.3966,1831000.0],["2020-03-13",48.5878,49.8599,46.6937,48.8107,1967600.0],["2020-03-16",44.7532,48.6064,44.1125,45.2917,1294000.0],["2020-03-17",45.7931,46.8237,42.8219,44.2611,1280600.0],["2020-03-18",41.3085,46.768,38.1795,39.0244,843000.0],["2020-03-19",39.2008,42.3205,37.511,39.2565,1161600.0],["2020-03-20",39.8508,42.6641,39.1822,39.7301,876500.0],["2020-03-23",39.1451,41.9491,38.0866,40.1571,935100.0],["2020-03-24",42.1627,44.7346,41.1506,42.4134,982200.0],["2020-03-25",42.8962,44.1961,41.2249,41.5685,816800.0],["2020-03-26",42.1163,45.496,42.0234,44.9203,1097700.0],["2020-03-27",43.5276,44.9203,42.9426,43.7968,1037600.0],["2020-03-30",43.6297,44.7625,42.2834,44.0568,790500.0],["2020-03-31",43.9175,46.4523,43.9082,45.2267,1010100.0],["2020-04-01",43.834,45.6167,43.4161,44.5582,597000.0],["2020-04-02",43.9175,46.8144,43.639,46.638,884400.0],["2020-04-03",47.1301,47.8915,45.626,46.963,712400.0],["2020-04-06",47.9657,49.1728,47.1022,47.3529,724300.0],["2020-04-07",49.3306,49.3306,46.4802,46.5823,883700.0],["2020-04-08",46.8144,48.6528,46.703,46.833,750900.0],["2020-04-09",47.7986,48.9035,47.1301,47.6315,761100.0],["2020-04-13",47.4829,47.6315,45.9602,46.7587,578200.0],["2020-04-14",47.2787,47.9379,47.0001,47.3622,576200.0],["2020-04-15",46.5823,47.0465,46.1645,46.7773,476600.0],["2020-04-16",46.7958,47.4551,46.4709,47.2787,518100.0],["2020-04-17",48.6621,49.1264,47.4551,48.5971,416300.0],["2020-04-20",47.7708,48.7364,47.6779,48.0864,458900.0],["2020-04-21",47.2415,48.3093,46.3316,46.7587,399200.0],["2020-04-22",47.4458,48.2536,46.5544,47.6315,484000.0],["2020-04-23",48.2071,49.1635,47.8172,48.2071,378300.0],["2020-04-24",48.2443,48.82,47.353,48.0122,521800.0],["2020-04-27",48.1793,50.222,48.1793,49.5999,602800.0],["2020-04-28",50.1384,50.7976,49.5163,49.9063,377000.0],["2020-04-29",50.287,51.039,49.7299,49.9063,583000.0],["2020-04-30",49.4235,49.7949,49.0985,49.2656,669500.0],["2020-05-01",48.69,49.1356,47.6129,48.0122,479200.0],["2020-05-04",47.5479,48.2257,46.7216,47.4086,644800.0],["2020-05-05",49.0521,50.8998,48.5321,50.2777,771800.0],["2020-05-06",50.6305,52.0882,50.3334,51.6983,728100.0],["2020-05-07",53.3046,53.3695,51.8283,52.2182,588600.0],["2020-05-08",52.9239,54.9108,52.5989,54.4002,877600.0],["2020-05-11",53.8524,54.688,53.1838,54.1959,633500.0],["2020-05-12",54.3445,54.5116,51.5683,51.754,545400.0],["2020-05-13",51.4197,51.4197,49.6185,50.1848,703800.0],["2020-05-14",49.6184,49.8134,47.0558,47.9286,1271100.0],["2020-05-15",47.9938,51.9824,47.6583,51.2555,975900.0],["2020-05-18",52.9796,54.1911,52.4111,53.809,571100.0],["2020-05-19",53.6972,55.356,53.5108,53.5108,644100.0],["2020-05-20",53.9581,54.3588,52.9703,53.3431,691200.0],["2020-05-21",53.1567,53.8649,52.4857,53.4828,604300.0],["2020-05-22",53.371,53.4735,52.7187,53.166,446400.0],["2020-05-26",54.5545,55.2535,54.3122,54.7875,415600.0],["2020-05-27",57.0428,57.6112,55.9804,57.574,515200.0],["2020-05-28",58.1052,61.1339,58.1052,58.9439,1571000.0],["2020-05-29",58.5711,58.8507,57.9374,58.3102,793800.0],["2020-06-01",58.3195,59.2328,57.6019,57.7231,620800.0],["2020-06-02",58.0027,58.1145,57.4249,57.7976,531500.0],["2020-06-03",58.2356,59.0557,57.4435,57.8163,591600.0],["2020-06-04",57.6672,58.3102,56.5209,57.0148,656900.0],["2020-06-05",58.4127,58.4127,56.5768,56.9309,754000.0],["2020-06-08",57.4621,58.9439,57.0335,58.888,598200.0],["2020-06-09",58.4034,59.3819,57.4715,58.8134,335300.0],["2020-06-10",59.1862,59.1862,57.9281,58.2356,443600.0],["2020-06-11",56.4929,57.0707,55.3094,55.3653,604500.0],["2020-06-12",56.8191,57.2385,53.8742,54.7875,579800.0],["2020-06-15",53.6785,55.8965,53.3803,55.3001,815900.0],["2020-06-16",57.1267,57.4528,55.5144,55.8686,385800.0],["2020-06-17",55.9151,56.642,55.8965,56.1481,393400.0],["2020-06-18",55.6729,55.9617,54.508,54.918,320400.0],["2020-06-19",55.4865,56.027,54.0234,54.3029,925500.0],["2020-06-22",54.7968,54.9273,54.0793,54.6384,265100.0],["2020-06-23",55.1044,55.2255,53.9861,54.0234,694100.0],["2020-06-24",53.7624,53.8183,52.0663,52.0943,369500.0],["2020-06-25",51.6283,52.3925,50.9946,52.3645,503000.0],["2020-06-26",52.1036,52.7187,51.4419,51.4419,534300.0],["2020-06-29",51.8613,52.3645,51.7122,52.29,437600.0],["2020-06-30",52.3645,52.9051,51.9638,52.7839,490700.0],["2020-07-01",53.1008,53.5574,52.495,52.6162,281000.0],["2020-07-02",53.1194,53.4828,52.1968,52.2527,320700.0],["2020-07-06",52.9703,53.1101,51.7401,52.1782,488800.0],["2020-07-07",51.9731,52.4111,50.3143,50.5193,590200.0],["2020-07-08",50.4914,50.9014,49.867,49.9509,440200.0],["2020-07-09",49.7831,49.9695,47.6397,47.9006,457400.0],["2020-07-10",47.7702,48.6275,47.5465,48.553,672200.0],["2020-07-13",48.9537,49.0003,47.3415,47.3974,367200.0],["2020-07-14",47.0899,47.3415,46.2232,47.006,341900.0],["2020-07-15",47.4626,48.4598,47.416,48.1616,784100.0],["2020-07-16",48.0684,49.0283,47.7609,48.8792,413700.0],["2020-07-17",49.3638,49.7179,48.8792,49.0749,422700.0],["2020-07-20",48.7953,49.0842,48.087,48.8046,278700.0],["2020-07-21",48.7114,49.9788,48.7114,49.4104,374500.0],["2020-07-22",49.2799,50.6498,49.0562,50.5193,440800.0],["2020-07-23",50.4914,51.6563,50.4914,50.6125,432000.0],["2020-07-24",50.6125,50.948,50.0347,50.1559,342800.0],["2020-07-27",49.9136,50.333,49.6527,49.839,313700.0],["2020-07-28",49.8856,50.6964,49.7831,50.3329,372200.0],["2020-07-29",50.4727,50.7896,50.1652,50.538,304700.0],["2020-07-30",50.1279,50.6964,49.9509,50.2025,377800.0],["2020-07-31",50.2491,50.9573,49.9322,50.8082,439700.0],["2020-08-03",50.7337,50.9107,49.8763,50.6684,525300.0],["2020-08-04",53.6599,57.5087,53.3337,54.8341,1009300.0],["2020-08-05",55.328,55.328,53.6319,54.1165,687000.0],["2020-08-06",53.7717,54.3402,51.9731,52.5696,577500.0],["2020-08-07",52.7,53.7531,52.7,53.4549,593800.0],["2020-08-10",53.9768,55.2255,53.8929,54.9646,515900.0],["2020-08-11",55.6822,55.8126,55.0485,55.1696,513700.0],["2020-08-12",55.3374,55.4958,54.247,54.4986,355000.0],["2020-08-13",54.0513,54.6477,53.8556,54.1259,240200.0],["2020-08-14",53.5015,55.2162,53.5015,55.1137,370500.0],["2020-08-17",55.1696,55.4119,54.4241,54.508,280300.0],["2020-08-18",54.5547,55.0035,54.1901,54.4238,306700.0],["2020-08-19",54.1994,55.1811,53.9657,54.5266,301200.0],["2020-08-20",54.1153,54.349,53.4047,53.6852,378900.0],["2020-08-21",53.4047,53.7787,52.6661,52.9372,521900.0],["2020-08-24",53.2364,54.3958,52.8344,54.349,348800.0],["2020-08-25",54.4145,55.1437,54.162,54.6669,441500.0],["2020-08-26",54.2275,54.2649,51.7685,52.1519,654900.0],["2020-08-27",52.2173,52.7315,51.675,51.7031,527300.0],["2020-08-28",51.9742,52.5632,51.6657,52.3576,431100.0],["2020-08-31",52.236,52.4136,51.8153,51.9929,272500.0],["2020-09-01",51.6657,52.1332,51.3665,51.4506,343400.0],["2020-09-02",51.4226,53.4514,51.3571,53.358,803000.0],["2020-09-03",53.4795,53.8254,52.7502,53.6478,991200.0],["2020-09-04",54.1433,55.0596,53.6011,54.723,654400.0],["2020-09-08",54.3771,54.4145,53.0775,53.4889,667800.0],["2020-09-09",54.6575,54.7136,53.7693,54.508,1013800.0],["2020-09-10",54.7136,55.1811,52.5913,52.7783,814500.0],["2020-09-11",52.7409,52.9279,52.3388,52.8157,471100.0],["2020-09-14",53.0307,53.7693,53.0307,53.6945,363100.0],["2020-09-15",53.601,53.9376,53.1523,53.4701,408100.0],["2020-09-16",53.5824,54.3023,53.4889,53.9844,408600.0],["2020-09-17",53.5917,54.8819,53.2832,54.6201,490800.0],["2020-09-18",54.6108,55.714,54.6015,55.3962,1176900.0],["2020-09-21",54.7884,54.9193,54.0685,54.1901,634300.0],["2020-09-22",54.5173,55.1437,54.2742,54.9941,347000.0],["2020-09-23",55.1905,55.8262,53.947,53.9563,680300.0],["2020-09-24",53.947,54.1246,52.4604,53.0681,436200.0],["2020-09-25",52.8905,53.788,52.6193,53.6384,356200.0],["2020-09-28",53.9844,54.8071,53.9844,54.0966,187800.0],["2020-09-29",53.8722,54.0872,53.3393,53.545,211800.0],["2020-09-30",53.7319,54.134,52.3763,52.6474,355900.0],["2020-10-01",52.7128,53.2645,52.0303,52.9653,431900.0],["2020-10-02",52.236,53.6384,52.236,52.7502,486000.0],["2020-10-05",53.1897,53.6478,52.3763,52.5259,365000.0],["2020-10-06",52.7035,52.984,51.3104,51.4226,646900.0],["2020-10-07",51.7031,52.1332,51.1328,51.834,690300.0],["2020-10-08",52.021,54.2462,52.021,54.1994,420900.0],["2020-10-09",54.0779,54.751,53.6852,54.0872,446400.0],["2020-10-12",54.3771,55.0409,54.134,54.9848,394200.0],["2020-10-13",54.7791,55.1531,53.9189,54.0685,390400.0],["2020-10-14",53.9657,55.3868,53.9657,54.8913,506800.0],["2020-10-15",55.4616,55.9478,54.8445,55.0783,583000.0],["2020-10-16",55.2559,55.4897,54.1246,54.162,274600.0],["2020-10-19",54.0872,54.6856,52.9653,53.2364,203400.0],["2020-10-20",53.414,53.7413,52.4417,52.5165,273900.0],["2020-10-21",52.4417,52.6848,51.9181,52.1519,506400.0],["2020-10-22",52.0584,53.7226,52.0584,53.545,475600.0],["2020-10-23",53.8722,54.349,53.7226,53.8909,353300.0],["2020-10-26",53.2832,53.3673,52.2267,52.9466,480100.0],["2020-10-27",52.7596,52.8344,52.2547,52.3576,298900.0],["2020-10-28",51.7031,52.236,50.1417,50.2258,456400.0],["2020-10-29",50.0015,51.0954,49.6181,50.6559,402300.0],["2020-10-30",50.6185,51.6376,50.497,51.4319,401400.0],["2020-11-02",51.1795,52.5258,49.5714,51.3571,782600.0],["2020-11-03",52.1051,52.7502,51.3291,51.8246,395300.0],["2020-11-04",51.5254,52.3669,50.5531,50.7588,374600.0],["2020-11-05",50.8897,51.7685,50.497,51.2169,484400.0],["2020-11-06",51.2075,51.6844,50.7588,51.4787,400200.0],["2020-11-09",53.6291,53.7319,50.6092,50.8336,476500.0],["2020-11-10",51.245,51.8994,50.8616,51.5441,446200.0],["2020-11-11",51.6189,52.0771,51.3946,51.9368,396400.0],["2020-11-12",51.7779,52.4791,51.6283,51.6844,421600.0],["2020-11-13",52.1332,53.0307,52.1332,52.7035,279300.0],["2020-11-16",53.1803,53.4514,52.423,52.8531,372800.0],["2020-11-17",52.236,53.2551,52.1238,52.984,305500.0],["2020-11-18",53.1336,54.134,53.1336,53.2551,370200.0],["2020-11-19",53.105,53.6679,52.3546,53.4803,307200.0],["2020-11-20",53.5647,54.0243,52.4296,52.4296,456700.0],["2020-11-23",52.7392,53.7992,52.5984,53.5178,280700.0],["2020-11-24",53.9774,55.2439,53.8086,55.0093,309800.0],["2020-11-25",54.8874,54.9061,53.8742,54.5121,297200.0],["2020-11-27",54.5215,55.0187,53.7429,53.9962,108600.0],["2020-11-30",54.0619,54.6622,52.9831,53.3583,274100.0],["2020-12-01",53.7523,54.1369,53.1332,53.4146,293300.0],["2020-12-02",53.3864,53.6303,52.6172,53.1988,254700.0],["2020-12-03",53.227,54.362,53.0862,53.227,274100.0],["2020-12-04",53.4333,54.1557,53.2363,54.0712,394800.0],["2020-12-07",54.2682,55.0281,53.6772,54.9812,333700.0],["2020-12-08",54.9061,56.5009,54.9061,56.4165,475100.0],["2020-12-09",56.3133,56.9605,55.9755,56.8667,497400.0],["2020-12-10",56.4821,58.2926,56.3696,58.2551,473800.0],["2020-12-11",58.0769,59.4558,58.0206,58.7241,664700.0],["2020-12-14",58.5928,58.8649,57.0168,57.317,779800.0],["2020-12-15",57.4765,58.6116,57.2983,58.2832,595300.0],["2020-12-16",58.3208,58.8742,56.9512,57.2513,261000.0],["2020-12-17",57.4108,58.0487,56.5009,56.7729,446800.0],["2020-12-18",56.6791,57.4859,56.257,56.4352,939200.0],["2020-12-21",55.5065,56.4165,54.7748,55.7973,261600.0],["2020-12-22",55.7879,56.1257,55.2814,55.347,241400.0],["2020-12-23",56.1069,57.4484,55.9193,57.4108,374200.0],["2020-12-24",57.3452,57.3452,56.3789,56.4165,108600.0],["2020-12-28",56.651,57.3452,56.4258,56.5759,144200.0],["2020-12-29",56.5759,56.7354,55.6191,55.9474,152700.0],["2020-12-30",56.0694,57.2232,56.0694,56.4352,254400.0],["2020-12-31",56.2851,57.0544,55.7035,56.5478,222100.0],["2021-01-04",56.5478,57.1388,55.2251,55.3001,316400.0],["2021-01-05",55.3001,56.1726,55.3001,55.5534,367300.0],["2021-01-06",55.741,57.7204,55.741,57.2232,324100.0],["2021-01-07",55.4221,56.5572,55.15,55.2626,368700.0],["2021-01-08",55.5534,56.2288,55.1031,55.5628,289900.0],["2021-01-11",55.2438,56.3789,55.2438,56.0975,245300.0],["2021-01-12",56.1913,57.242,56.1163,56.5947,282900.0],["2021-01-13",56.6791,56.8761,56.06,56.3696,270000.0],["2021-01-14",57.2232,57.9455,56.8574,57.4296,304900.0],["2021-01-15",57.1294,57.1294,56.1257,56.1444,245900.0],["2021-01-19",56.2851,56.8011,56.0506,56.2757,358700.0],["2021-01-20",56.4446,56.7073,55.0187,55.2345,348800.0],["2021-01-21",55.2157,55.7973,54.3339,54.6998,268400.0],["2021-01-22",54.409,55.1125,54.212,54.5778,340700.0],["2021-01-25",54.559,55.8161,54.287,54.3714,232100.0],["2021-01-26",54.3433,54.6904,53.5741,53.7617,325800.0],["2021-01-27",53.1144,53.3583,50.8536,51.4915,438300.0],["2021-01-28",51.3696,52.317,51.2476,51.7167,401000.0],["2021-01-29",51.3977,51.8105,50.5628,50.5816,425200.0],["2021-02-01",50.7598,51.7354,50.347,51.5384,353800.0],["2021-02-02",52.0544,52.8142,51.726,52.5609,444900.0],["2021-02-03",52.1575,52.7673,51.9043,52.0075,309700.0],["2021-02-04",52.7485,53.2645,52.1482,52.9549,387500.0],["2021-02-05",53.18,53.5178,52.4859,52.636,340200.0],["2021-02-08",52.8893,53.5834,52.8799,53.4615,395300.0],["2021-02-09",53.4615,53.9211,53.0769,53.1988,306400.0],["2021-02-10",53.2832,54.3902,53.2832,53.5647,370400.0],["2021-02-11",53.696,55.3001,53.696,54.9343,408800.0],["2021-02-12",54.7842,55.5159,54.5684,55.4878,274700.0],["2021-02-16",55.8911,56.6134,55.0656,55.7504,460400.0],["2021-02-17",55.6754,56.3883,55.4315,55.9943,345300.0],["2021-02-18",55.8067,56.1538,55.2626,55.2626,1210400.0],["2021-02-19",55.5159,55.8348,54.7185,54.9624,1014100.0],["2021-02-22",54.7467,55.3001,53.696,54.1557,696400.0],["2021-02-23",52.5422,54.4652,51.3133,53.893,1703700.0],["2021-02-24",54.09,57.1857,54.0712,56.5572,610800.0],["2021-02-25",56.2476,56.8198,55.544,55.666,328900.0],["2021-02-26",55.7223,55.7223,54.1557,54.4183,621500.0],["2021-03-01",55.1125,56.2945,54.9249,56.2851,489200.0],["2021-03-02",56.3508,57.3733,55.9755,56.7073,690100.0],["2021-03-03",56.7542,57.2232,56.1538,56.1913,553500.0],["2021-03-04",55.938,56.1819,53.9587,54.4465,515000.0],["2021-03-05",54.8874,56.257,53.621,56.0506,466200.0],["2021-03-08",56.2851,57.4108,55.9287,56.2757,476400.0],["2021-03-09",56.4828,57.5278,56.0969,56.1345,735000.0],["2021-03-10",56.3887,57.4525,55.758,57.4525,232800.0],["2021-03-11",57.509,59.034,57.2171,58.2715,332200.0],["2021-03-12",58.2809,59.6365,58.2338,59.3823,376800.0],["2021-03-15",59.4953,60.5873,59.4199,60.5684,344300.0],["2021-03-16",60.6155,60.6155,59.354,59.9283,259200.0],["2021-03-17",59.7683,61.0674,59.3541,60.9732,322000.0],["2021-03-18",60.7755,61.9052,60.4649,60.6908,483300.0],["2021-03-19",60.5025,61.3027,59.42,61.0674,630100.0],["2021-03-22",60.9638,61.3592,60.3896,60.7755,357000.0],["2021-03-23",60.4649,60.9262,59.3164,59.627,315300.0],["2021-03-24",59.6647,60.9262,59.6647,60.239,302400.0],["2021-03-25",60.0507,60.5496,59.0057,60.5119,591900.0],["2021-03-26",60.785,60.9921,60.1637,60.9921,195900.0],["2021-03-29",61.0109,62.31,61.0109,61.9617,240400.0],["2021-03-30",61.8017,62.2912,61.4722,62.1311,215400.0],["2021-03-31",62.4135,62.8936,61.924,62.0746,410700.0],["2021-04-01",62.4324,62.969,61.4533,62.9501,326100.0],["2021-04-05",63.5055,64.3716,63.3643,63.9009,347700.0],["2021-04-06",63.9103,64.6446,63.8256,64.108,323300.0],["2021-04-07",63.948,64.1833,63.0913,63.2702,242800.0],["2021-04-08",63.3926,63.7786,63.1384,63.7409,462400.0],["2021-04-09",63.8444,63.8727,63.0443,63.3737,223800.0],["2021-04-12",63.4491,63.9668,63.1196,63.9668,237500.0],["2021-04-13",63.7974,63.8539,63.0725,63.1007,261700.0],["2021-04-14",63.0725,63.8633,62.7336,63.3079,390400.0],["2021-04-15",63.3361,63.788,62.9972,63.5997,273300.0],["2021-04-16",63.9951,64.4563,63.4302,64.0327,203800.0],["2021-04-19",64.108,64.1363,63.402,63.7032,198700.0],["2021-04-20",63.562,63.9856,63.1102,63.402,273200.0],["2021-04-21",63.4396,63.8256,63.242,63.7974,359800.0],["2021-04-22",63.7315,63.9951,63.1478,63.242,413000.0],["2021-04-23",63.176,63.5808,62.7807,63.4208,199300.0],["2021-04-26",63.7409,63.7503,62.9878,63.2514,394100.0],["2021-04-27",63.2702,63.6467,63.0819,63.6185,252100.0],["2021-04-28",63.5903,63.7974,63.1007,63.3079,249900.0],["2021-04-29",63.4679,64.0421,63.3455,63.7032,388300.0],["2021-04-30",63.5997,63.9103,62.7901,62.9972,308000.0],["2021-05-03",63.016,63.5244,62.6395,63.3267,334600.0],["2021-05-04",64.3716,64.654,62.4983,63.242,311800.0],["2021-05-05",63.1761,63.1761,61.4722,61.7734,303000.0],["2021-05-06",61.6699,61.8299,61.105,61.5475,252500.0],["2021-05-07",61.4063,62.6395,61.1992,62.1311,330700.0],["2021-05-10",62.1311,62.5642,61.8864,61.9899,190500.0],["2021-05-11",61.4533,62.1782,61.2368,61.3121,344300.0],["2021-05-12",61.2274,61.7828,59.5894,59.5988,241800.0],["2021-05-13",59.4858,60.6249,59.4294,59.8624,353500.0],["2021-05-14",60.3519,61.2651,59.9377,61.1992,296000.0],["2021-05-17",61.0391,61.1898,60.2484,60.6626,141600.0],["2021-05-18",60.417,60.6154,58.9814,59.0003,299200.0],["2021-05-19",58.5092,58.717,57.7914,58.5942,221600.0],["2021-05-20",58.632,59.0381,58.2825,58.887,195500.0],["2021-05-21",59.0098,59.4253,58.7453,58.9626,151400.0],["2021-05-24",59.4253,59.4253,58.3581,58.5375,198700.0],["2021-05-25",58.6792,59.1514,58.292,58.5564,233300.0],["2021-05-26",58.5564,58.9437,58.3486,58.9153,193700.0],["2021-05-27",59.2648,59.4159,58.6225,59.0759,334000.0],["2021-05-28",59.0853,59.3403,58.6698,59.0664,177100.0],["2021-06-01",59.4537,59.8503,59.142,59.5953,269100.0],["2021-06-02",59.7842,59.8409,59.2364,59.737,221300.0],["2021-06-03",59.5103,60.1337,59.4159,60.0865,355100.0],["2021-06-04",60.2376,60.7192,60.077,60.4359,201200.0],["2021-06-07",60.3603,60.7854,60.1526,60.5776,249800.0],["2021-06-08",60.7759,61.1348,60.3698,60.5587,209500.0],["2021-06-09",60.7192,60.8798,60.0203,60.6059,211900.0],["2021-06-10",60.757,60.9742,60.2942,60.3415,184600.0],["2021-06-11",60.5492,60.927,60.1809,60.4926,280900.0],["2021-06-14",60.2565,60.8326,59.7842,60.7098,611400.0],["2021-06-15",60.9931,61.3048,60.1053,60.1148,243500.0],["2021-06-16",60.2565,60.3226,58.9625,59.2364,358400.0],["2021-06-17",59.0098,59.0098,56.9603,57.0831,486500.0],["2021-06-18",56.6203,56.6392,55.9214,55.9214,646200.0],["2021-06-21",56.3558,57.2153,56.2142,57.102,643700.0],["2021-06-22",57.187,57.187,56.2803,56.677,326600.0],["2021-06-23",55.6003,55.9592,55.0147,55.5908,300800.0],["2021-06-24",55.7608,55.7986,55.1658,55.4775,241200.0],["2021-06-25",55.4775,56.1481,55.4775,55.9875,780700.0],["2021-06-28",55.8364,55.8364,54.7125,55.1092,244100.0],["2021-06-29",55.043,55.4492,54.4008,54.4669,259200.0],["2021-06-30",54.3064,55.0242,54.3064,54.8919,258200.0],["2021-07-01",54.9486,55.2414,54.6653,54.8919,173300.0],["2021-07-02",54.9203,55.7136,54.5992,55.2697,258000.0],["2021-07-06",55.298,55.298,54.1741,54.9203,242700.0],["2021-07-07",54.9486,55.383,54.3064,54.9486,328300.0],["2021-07-08",54.2308,54.7597,53.9664,54.0608,446800.0],["2021-07-09",54.4858,55.1847,54.1647,55.1469,504400.0],["2021-07-12",54.8164,55.0997,54.4008,54.788,271500.0],["2021-07-13",54.448,54.7975,54.278,54.7314,289100.0],["2021-07-14",54.7408,55.0903,53.8247,54.1175,270400.0],["2021-07-15",53.7302,54.3253,53.6641,53.8814,164800.0],["2021-07-16",54.2308,54.2308,53.4941,53.9947,279900.0],["2021-07-19",53.683,53.683,51.9263,52.2758,399700.0],["2021-07-20",52.3325,55.1469,52.3325,54.8447,590500.0],["2021-07-21",55.2319,55.3925,54.3442,54.618,314200.0],["2021-07-22",54.7503,54.7503,53.7114,54.278,165700.0],["2021-07-23",54.6275,54.6275,54.108,54.4953,156900.0],["2021-07-26",54.4291,54.5803,54.1647,54.4008,200500.0],["2021-07-27",54.3819,54.6747,53.9664,54.1741,187200.0],["2021-07-28",54.5519,54.6464,53.5697,54.3064,141000.0],["2021-07-29",54.4953,55.1847,54.3819,54.5992,203500.0],["2021-07-30",54.3064,54.788,54.1175,54.2403,212400.0],["2021-08-02",54.6747,54.9297,53.6075,53.7586,248600.0],["2021-08-03",52.4174,53.1541,49.5557,52.1058,892400.0],["2021-08-04",51.4163,52.2286,49.9146,49.943,578900.0],["2021-08-05",50.028,50.5947,49.4046,49.7257,721100.0],["2021-08-06",50.0941,51.0291,50.0752,50.9441,358300.0],["2021-08-09",51.2841,51.5674,50.6419,51.1802,403100.0],["2021-08-10",51.1141,52.5213,51.1141,52.3041,412100.0],["2021-08-11",52.4175,52.6347,51.7847,52.5686,257600.0],["2021-08-12",52.2191,52.8047,52.1152,52.5686,253500.0],["2021-08-13",52.6063,52.6063,52.1908,52.2097,325800.0],["2021-08-16",52.0491,52.7952,51.5391,52.3136,466600.0],["2021-08-17",52.1813,52.9558,51.983,52.5686,322600.0],["2021-08-18",52.4738,52.6349,51.9997,52.0282,383600.0],["2021-08-19",51.9239,52.3505,50.8811,51.0991,512000.0],["2021-08-20",50.8337,52.9952,50.8337,52.9383,1735600.0],["2021-08-23",53.2796,53.5261,52.7582,53.4976,358700.0],["2021-08-24",53.7062,54.3035,53.6493,54.2845,337500.0],["2021-08-25",54.313,55.024,53.8769,54.6163,465200.0],["2021-08-26",54.512,55.1093,54.4741,54.5026,336700.0],["2021-08-27",54.5974,55.4127,54.4552,54.4836,371400.0],["2021-08-30",54.4741,54.5784,53.9906,54.038,295400.0],["2021-08-31",54.0949,54.6542,53.8295,54.4457,299200.0],["2021-09-01",54.8249,54.8249,54.0191,54.0854,696300.0],["2021-09-02",53.8958,54.8533,53.6683,54.6637,1385300.0],["2021-09-03",54.7206,54.9861,54.2655,54.4931,427900.0],["2021-09-07",54.2561,54.768,54.1802,54.4172,483300.0],["2021-09-08",54.531,54.6542,53.7536,54.0759,312300.0],["2021-09-09",53.801,54.057,53.5545,53.9148,338900.0],["2021-09-10",54.0096,54.076,53.0426,53.564,402400.0],["2021-09-13",53.9432,54.2181,53.1753,53.9906,312900.0],["2021-09-14",54.1328,54.1328,51.7248,51.7722,470000.0],["2021-09-15",51.7248,52.3505,51.5826,51.867,440100.0],["2021-09-16",51.9523,53.82,51.867,52.4832,637100.0],["2021-09-17",52.7392,52.8814,51.6774,52.3316,986700.0],["2021-09-20",51.5447,51.9903,50.3217,51.9429,494400.0],["2021-09-21",52.2368,52.4358,51.2129,51.8386,330800.0],["2021-09-22",52.2652,52.5212,51.5731,51.7153,323900.0],["2021-09-23",52.0092,53.0141,51.7533,52.6823,338300.0],["2021-09-24",52.7297,52.9004,52.3979,52.4358,306500.0],["2021-09-27",52.6634,53.2417,52.578,52.8909,324100.0],["2021-09-28",52.8151,52.9193,52.0092,52.1135,318400.0],["2021-09-29",52.1799,52.2936,51.4783,51.5542,285400.0],["2021-09-30",51.6679,52.0377,51.0327,51.0612,266600.0],["2021-10-01",51.2887,52.597,50.6346,52.1704,505500.0],["2021-10-04",52.142,53.0995,52.0092,52.9478,630500.0],["2021-10-05",53.1753,54.3698,52.6349,53.9622,626000.0],["2021-10-06",53.6304,54.7775,53.4502,54.749,402900.0],["2021-10-07",54.9861,55.4696,54.6732,55.005,304900.0],["2021-10-08",55.1472,55.4032,54.6827,54.6922,381700.0],["2021-10-11",54.7585,55.6876,54.5879,55.0903,301800.0],["2021-10-12",55.0429,56.0478,54.7016,55.1946,262900.0],["2021-10-13",55.1188,55.1377,53.1563,53.2796,515500.0],["2021-10-14",53.4502,54.6542,53.09,53.9148,294100.0],["2021-10-15",54.1708,54.7111,53.4692,53.4976,301500.0],["2021-10-18",53.2322,54.057,52.9667,53.6114,321900.0],["2021-10-19",54.057,54.1139,53.6873,53.8295,227400.0],["2021-10-20",53.8958,55.024,53.5545,54.9481,366700.0],["2021-10-21",54.8723,55.1662,54.3983,55.1377,159100.0],["2021-10-22",55.3748,55.4506,54.8249,55.0998,309000.0],["2021-10-25",55.2041,55.6876,54.8913,55.2894,730900.0],["2021-10-26",55.2515,55.2515,53.8674,54.1802,464300.0],["2021-10-27",54.0475,54.4646,52.9762,52.9762,253600.0],["2021-10-28",53.0426,59.2807,53.0426,54.038,1510000.0],["2021-10-29",53.9432,54.3793,52.9952,53.7915,453300.0],["2021-11-01",54.1897,55.005,54.0096,54.6163,410100.0],["2021-11-02",49.2978,50.682,48.1792,50.4639,1105600.0],["2021-11-03",50.2459,52.1799,50.1132,51.9997,537100.0],["2021-11-04",52.4074,52.616,51.1939,51.5447,429900.0],["2021-11-05",51.9239,52.6444,51.63,52.2178,599700.0],["2021-11-08",52.1609,52.4264,50.5398,50.7009,479700.0],["2021-11-09",50.7104,51.0707,50.2554,50.426,470300.0],["2021-11-10",50.5018,50.9,49.7434,49.9235,548600.0],["2021-11-11",49.8098,50.0373,49.203,49.3642,314400.0],["2021-11-12",49.4211,50.7199,49.2978,50.4734,367300.0],["2021-11-15",50.9759,51.2034,50.426,50.5872,291000.0],["2021-11-16",50.5018,50.7863,49.1746,49.3452,496100.0],["2021-11-17",49.3926,49.5728,48.9566,49.0324,391400.0],["2021-11-18",48.9658,49.0324,47.8901,48.9943,522000.0],["2021-11-19",48.823,49.2228,48.7373,48.8896,376800.0],["2021-11-22",48.9372,49.4607,48.861,48.9372,848300.0],["2021-11-23",49.2133,49.6702,48.585,48.7659,1905200.0],["2021-11-24",48.7373,49.0324,48.0043,48.071,1462600.0],["2021-11-26",47.4427,47.5665,46.567,46.9763,431700.0],["2021-11-29",47.357,47.357,46.091,46.2338,705400.0],["2021-11-30",46.3385,46.3385,45.2534,45.4057,1440400.0],["2021-12-01",45.834,46.6336,44.5489,44.5585,4265200.0],["2021-12-02",45.0249,46.2814,44.6061,45.853,2742600.0],["2021-12-03",45.8721,46.0053,44.5775,45.2057,1070900.0],["2021-12-06",45.834,46.6431,45.5389,46.1196,1343700.0],["2021-12-07",46.2528,47.1476,45.9197,45.9482,803400.0],["2021-12-08",45.9482,46.4147,45.7959,45.9006,956200.0],["2021-12-09",45.5865,46.0434,45.0344,45.5865,1082000.0],["2021-12-10",45.8245,46.1767,45.1391,45.5294,633200.0],["2021-12-13",45.339,45.9006,45.339,45.5008,702200.0],["2021-12-14",45.0915,46.1005,45.0915,45.3676,734200.0],["2021-12-15",45.3866,45.8816,44.6537,45.7579,703100.0],["2021-12-16",45.9102,46.3861,45.5865,45.5865,973600.0],["2021-12-17",45.4247,46.2909,44.8821,45.1106,1226300.0],["2021-12-20",44.4538,44.568,43.3115,44.0254,948700.0],["2021-12-21",44.3205,45.815,44.3205,45.2629,555900.0],["2021-12-22",45.2629,45.5008,44.8631,44.9011,339400.0],["2021-12-23",45.0058,45.834,44.844,45.5484,368900.0],["2021-12-27",45.6056,45.7198,45.2153,45.6531,369300.0],["2021-12-28",45.4723,46.1767,45.32,45.8626,601400.0],["2021-12-29",45.9197,45.9958,45.6912,45.8721,264800.0],["2021-12-30",45.8816,46.3861,45.6722,45.7103,291300.0],["2021-12-31",45.5389,46.0529,45.3676,45.577,419900.0],["2022-01-03",45.6912,46.4052,45.6912,46.1957,430100.0],["2022-01-04",46.3575,46.8335,46.2624,46.8145,732100.0],["2022-01-05",46.7383,46.9763,45.4723,45.5389,569600.0],["2022-01-06",45.7769,46.2243,44.9678,45.8816,536600.0],["2022-01-07",46.0339,46.9287,45.9768,46.6717,562900.0],["2022-01-10",46.8906,46.9287,45.7959,45.9768,757200.0],["2022-01-11",46.1862,46.5384,45.7579,46.4718,540500.0],["2022-01-12",46.1101,46.6431,45.596,45.8245,522700.0],["2022-01-13",45.1201,46.5384,44.1682,45.815,1055000.0],["2022-01-14",45.558,46.1672,44.6822,45.9768,1284300.0],["2022-01-18",45.6912,46.4623,45.2058,46.1291,660200.0],["2022-01-19",46.5955,47.2714,46.1767,46.8145,718300.0],["2022-01-20",47.2523,47.4998,46.1862,46.2814,693300.0],["2022-01-21",45.9578,46.7669,45.7674,46.091,983100.0],["2022-01-24",45.339,45.8626,44.5489,45.7293,940300.0],["2022-01-25",45.3295,45.8626,44.3586,45.3581,699200.0],["2022-01-26",45.4152,45.9768,43.0545,43.3781,1190600.0],["2022-01-27",43.5875,44.0349,41.9217,42.1026,1138300.0],["2022-01-28",41.8836,42.1026,40.5319,41.5219,1620200.0],["2022-01-31",41.2839,42.5119,40.6842,42.3691,893100.0],["2022-02-01",42.3691,42.7594,41.8075,42.1311,735500.0],["2022-02-02",42.2549,42.7498,41.9027,42.2453,578200.0],["2022-02-03",42.0074,42.569,41.8455,41.9217,504100.0],["2022-02-04",41.7694,41.9122,40.7413,41.2554,700700.0],["2022-02-07",41.4267,41.9883,40.9698,41.6171,503600.0],["2022-02-08",41.6456,42.1882,41.3601,42.074,512100.0],["2022-02-09",42.3977,43.1592,42.2263,43.1306,470100.0],["2022-02-10",42.8355,43.3876,41.4648,41.6742,342600.0],["2022-02-11",41.579,42.3501,41.579,42.0264,558300.0],["2022-02-14",41.9217,42.2263,41.579,41.9598,889700.0],["2022-02-15",42.2453,42.8165,42.1692,42.6356,683600.0],["2022-02-16",42.6642,43.083,42.3786,42.6071,768300.0],["2022-02-17",42.5785,42.5785,41.9312,42.3405,638200.0],["2022-02-18",42.3596,42.4452,41.6171,41.7313,732200.0],["2022-02-22",41.4743,41.56,40.7128,40.7223,805600.0],["2022-02-23",42.0454,44.1396,41.3886,42.9783,1366400.0],["2022-02-24",42.4928,46.5194,42.3025,46.2624,1818000.0],["2022-02-25",46.4432,47.5189,45.8245,47.2048,1058500.0],["2022-02-28",47.338,50.9076,47.2428,50.8505,2774900.0],["2022-03-01",50.6982,51.6882,50.3746,51.4407,1400900.0],["2022-03-02",51.2694,51.4502,50.2603,50.4793,1480100.0],["2022-03-03",50.8886,51.0885,49.9843,50.6221,987700.0],["2022-03-04",50.4507,51.1837,50.2508,50.7268,739200.0],["2022-03-07",51.0123,53.078,50.9076,53.0494,1732600.0],["2022-03-08",53.0875,54.3535,50.9172,51.098,1610400.0],["2022-03-09",51.0215,51.4708,49.9988,50.5819,1114800.0],["2022-03-10",50.2378,52.7038,50.2378,51.0502,924400.0],["2022-03-11",51.2318,51.9487,50.2378,50.276,639000.0],["2022-03-14",50.2378,50.2378,48.6798,49.6643,1344800.0],["2022-03-15",49.8363,50.8017,49.4922,50.6105,1183200.0],["2022-03-16",51.2414,51.2605,49.2246,50.1709,1121900.0],["2022-03-17",50.1518,51.2796,49.8554,51.0502,697400.0],["2022-03-18",50.7061,51.662,50.6201,51.6237,1226500.0],["2022-03-21",51.9869,52.9141,51.5186,52.0538,491000.0],["2022-03-22",52.2259,52.981,51.9774,52.3597,864300.0],["2022-03-23",52.3979,52.7707,52.0252,52.331,329500.0],["2022-03-24",52.0921,52.4457,51.8053,52.3597,403500.0],["2022-03-25",52.3884,53.1148,52.3884,52.9236,417700.0],["2022-03-28",52.6656,52.7516,51.9105,52.1781,484100.0],["2022-03-29",51.92,52.2928,51.3274,51.6428,429000.0],["2022-03-30",51.6906,52.7038,51.6715,52.5317,398600.0],["2022-03-31",52.2928,52.7707,51.4803,51.4803,536700.0],["2022-04-01",51.4708,51.8053,50.8495,51.7862,497300.0],["2022-04-04",51.5568,51.8531,50.7444,51.6237,525200.0],["2022-04-05",51.662,52.0538,51.0024,51.0598,912000.0],["2022-04-06",50.8208,52.5891,50.8113,51.595,658800.0],["2022-04-07",51.4899,52.9905,51.2414,52.9619,474400.0],["2022-04-08",52.895,53.5353,52.4553,52.5126,547300.0],["2022-04-11",52.5795,52.9523,52.0729,52.2354,377200.0],["2022-04-12",52.4935,52.9523,52.2068,52.331,473800.0],["2022-04-13",52.5031,53.2295,52.2737,52.5222,364600.0],["2022-04-14",52.8185,53.6501,52.7707,53.3633,404700.0],["2022-04-18",53.2677,54.4912,53.1817,53.4685,617300.0],["2022-04-19",53.3538,54.3956,53.3538,53.7552,433000.0],["2022-04-20",54.0324,54.4816,53.6883,54.1566,443300.0],["2022-04-21",54.3669,54.5103,52.6656,53.0001,769800.0],["2022-04-22",53.0192,53.5927,52.1972,52.2354,485100.0],["2022-04-25",52.2259,52.2259,50.1135,51.012,528100.0],["2022-04-26",50.6201,51.2318,49.9128,49.9606,416600.0],["2022-04-27",49.7981,50.4959,49.3393,49.8459,451700.0],["2022-04-28",50.1804,50.6201,49.7408,50.4481,441000.0],["2022-04-29",50.3142,51.012,49.5496,49.6261,1181000.0],["2022-05-02",49.2055,50.2187,47.9438,48.5173,521700.0],["2022-05-03",48.5269,49.1195,48.3262,48.5078,837100.0],["2022-05-04",48.5364,50.3716,48.3548,50.1422,417400.0],["2022-05-05",49.8841,49.9606,48.4026,48.9283,473700.0],["2022-05-06",48.7658,48.7945,47.5137,48.1063,518000.0],["2022-05-09",47.6953,47.7049,45.5256,45.7359,628800.0],["2022-05-10",45.9748,47.6284,43.7573,46.0131,963700.0],["2022-05-11",45.4778,46.5579,44.2544,44.3882,527000.0],["2022-05-12",44.0441,45.344,44.0441,45.2675,595100.0],["2022-05-13",45.5065,46.7395,45.5065,46.5961,529300.0],["2022-05-16",46.7682,47.3321,46.4814,47.1696,369000.0],["2022-05-17",47.5997,48.6129,47.5997,48.0681,341300.0],["2022-05-18",47.8674,48.4026,47.5233,47.8004,387400.0],["2022-05-19",47.522,48.4725,47.0324,48.1173,492000.0],["2022-05-20",48.1845,48.2133,46.5908,47.33,493000.0],["2022-05-23",47.3588,48.0021,47.2148,47.6276,263800.0],["2022-05-24",47.5316,48.4725,47.2436,48.2709,264100.0],["2022-05-25",48.2613,48.7605,48.0213,48.2901,688100.0],["2022-05-26",48.5877,49.4709,48.4917,48.5973,293200.0],["2022-05-27",48.9813,49.7301,48.8085,49.6821,290500.0],["2022-05-31",49.6245,49.9029,48.7413,49.1541,286100.0],["2022-06-01",49.4037,49.4037,48.0597,48.3093,430800.0],["2022-06-02",48.4629,48.8469,48.098,48.8181,519300.0],["2022-06-03",48.9525,49.4997,48.6453,49.2117,225200.0],["2022-06-06",49.4901,49.9317,48.9525,49.5477,333700.0],["2022-06-07",49.1349,50.2293,49.1349,50.1909,335100.0],["2022-06-08",50.0853,50.4117,49.3461,49.5573,305000.0],["2022-06-09",49.9989,52.399,49.9989,51.967,832500.0],["2022-06-10",51.2662,51.5542,50.479,50.9782,834000.0],["2022-06-13",50.2197,51.0742,49.0677,50.1045,932300.0],["2022-06-14",50.0949,50.5174,49.4901,49.7205,749500.0],["2022-06-15",49.8741,50.1142,48.4629,49.1829,687300.0],["2022-06-16",48.6357,48.7893,47.2148,47.3204,566500.0],["2022-06-17",47.1956,48.3765,47.1956,47.9156,1667400.0],["2022-06-21",48.5685,48.8565,47.8004,48.5685,539300.0],["2022-06-22",47.9925,48.4245,47.5412,48.2517,651200.0],["2022-06-23",48.3093,49.0485,48.0884,48.5493,462600.0],["2022-06-24",49.1829,51.0454,48.9621,51.0454,1244500.0],["2022-06-27",51.4198,52.1014,50.6806,51.6406,380500.0],["2022-06-28",51.8518,52.5623,50.8438,51.0166,345200.0],["2022-06-29",51.1702,51.775,50.6518,51.3814,479600.0],["2022-06-30",51.1702,53.1863,51.0934,52.8887,609400.0],["2022-07-01",52.9175,54.3767,52.5335,54.1847,780800.0],["2022-07-05",53.7431,53.8871,51.295,52.5142,702000.0],["2022-07-06",52.6295,53.9831,52.1878,53.5223,644400.0],["2022-07-07",53.5415,54.2999,53.3111,54.0407,412400.0],["2022-07-08",54.2519,54.7895,53.9063,54.2231,628000.0],["2022-07-11",54.2039,54.7031,53.5607,53.7047,358400.0],["2022-07-12",53.6855,54.3479,52.6871,52.8503,587500.0],["2022-07-13",52.2262,53.3879,52.2262,52.399,432900.0],["2022-07-14",51.727,52.111,51.1606,51.8806,380000.0],["2022-07-15",52.1014,52.3222,51.631,51.9862,332600.0],["2022-07-18",52.2646,52.4662,50.863,50.9014,439500.0],["2022-07-19",50.9014,52.6391,50.8918,52.447,561500.0],["2022-07-20",52.5527,52.7351,52.0438,52.447,372800.0],["2022-07-21",52.3702,53.1959,52.1494,53.0327,590600.0],["2022-07-22",53.2727,53.5703,52.2742,52.5814,334800.0],["2022-07-25",52.6871,53.2631,52.5142,52.7255,287800.0],["2022-07-26",52.7255,53.0903,52.5142,52.6103,407000.0],["2022-07-27",52.9943,53.2823,51.919,52.3606,428400.0],["2022-07-28",52.9463,53.6855,52.1302,53.3975,678100.0],["2022-07-29",53.5895,54.7223,53.4263,54.4151,620000.0],["2022-08-01",54.4535,54.7703,53.9447,54.5687,417300.0],["2022-08-02",54.6263,55.0296,53.9831,54.3959,467400.0],["2022-08-03",54.3959,54.3959,53.0519,53.9735,424500.0],["2022-08-04",53.9735,54.5879,53.5799,53.9639,430800.0],["2022-08-05",53.8295,54.1367,53.3879,53.9447,642300.0],["2022-08-08",54.0791,54.6167,53.3783,53.7047,669600.0],["2022-08-09",54.7127,55.2024,53.2055,53.4071,701300.0],["2022-08-10",53.9159,54.2135,52.8887,53.0519,1102500.0],["2022-08-11",53.0807,53.3495,51.5542,51.7174,1400800.0],["2022-08-12",52.0342,52.7255,51.6118,52.6103,466300.0],["2022-08-15",52.4182,53.2727,52.0534,52.7255,596100.0],["2022-08-16",52.4662,52.9079,52.2166,52.3798,409000.0],["2022-08-17",51.919,52.3318,51.631,51.9862,400500.0],["2022-08-18",52.2176,52.4489,52.0151,52.3525,484500.0],["2022-08-19",52.3525,52.4393,51.5428,51.8031,433200.0],["2022-08-22",51.4175,51.8416,50.9451,51.1187,501200.0],["2022-08-23",51.0897,51.4368,51.003,51.2343,476200.0],["2022-08-24",51.7549,52.0151,51.1765,51.6488,539400.0],["2022-08-25",51.7645,52.3525,51.6392,52.3525,238500.0],["2022-08-26",52.5742,52.5839,51.1283,51.1379,306100.0],["2022-08-29",50.7042,51.6103,50.1451,51.1669,415200.0],["2022-08-30",51.6681,51.6681,50.4825,50.6078,796000.0],["2022-08-31",50.6078,50.9451,50.1547,50.2511,355800.0],["2022-09-01",49.7595,50.0197,49.3546,49.8655,532400.0],["2022-09-02",50.2704,50.3957,49.4317,49.5667,337900.0],["2022-09-06",49.4799,50.0294,49.3546,49.6245,441200.0],["2022-09-07",49.3353,52.2561,49.3353,52.1212,751300.0],["2022-09-08",51.8802,52.0537,50.4921,51.0897,535500.0],["2022-09-09",51.3982,52.661,51.3982,52.4586,471800.0],["2022-09-12",52.555,52.9695,52.2947,52.6321,463600.0],["2022-09-13",51.8705,52.285,51.0512,51.1572,328700.0],["2022-09-14",51.6103,52.7959,51.5235,52.3236,476000.0],["2022-09-15",52.1308,52.7477,51.7067,51.9669,561800.0],["2022-09-16",51.3886,51.3886,50.1065,50.7524,744100.0],["2022-09-19",50.3668,51.5524,50.3668,51.35,324500.0],["2022-09-20",51.2633,51.2633,50.2415,50.7427,333600.0],["2022-09-21",51.4175,51.7356,50.1451,50.1547,337500.0],["2022-09-22",49.9234,50.28,49.345,49.7402,300800.0],["2022-09-23",49.2679,49.3353,47.3689,48.7955,550600.0],["2022-09-26",48.5738,49.5281,48.381,48.6991,729600.0],["2022-09-27",49.104,49.6534,48.6316,48.9208,799000.0],["2022-09-28",48.7955,50.0005,48.6317,49.6149,599600.0],["2022-09-29",49.2871,49.2871,47.8894,49.0172,599500.0],["2022-09-30",48.6895,49.6149,48.5063,48.5545,398400.0],["2022-10-03",48.9498,50.0969,48.9498,49.8366,440200.0],["2022-10-04",50.4439,51.6585,50.1258,51.6296,651600.0],["2022-10-05",51.2054,51.3597,50.2415,50.4825,396600.0],["2022-10-06",50.3764,50.7427,50.2318,50.7427,529000.0],["2022-10-07",50.6752,50.7042,49.8077,50.28,336300.0],["2022-10-10",50.4343,51.2922,50.3282,50.4921,323000.0],["2022-10-11",50.5596,51.5524,50.3668,51.0608,454300.0],["2022-10-12",51.0994,51.7067,49.9426,49.9523,426700.0],["2022-10-13",49.2389,51.0801,48.9883,50.8873,565700.0],["2022-10-14",51.003,51.1476,49.9523,50.1836,361200.0],["2022-10-17",50.6849,51.6778,50.5885,50.7427,370500.0],["2022-10-18",51.6585,53.0851,51.3211,52.8152,796700.0],["2022-10-19",52.4682,53.1044,52.1405,52.6899,391700.0],["2022-10-20",52.5839,53.1815,52.1404,52.314,288600.0],["2022-10-21",52.3332,53.4707,51.7934,53.4514,378600.0],["2022-10-24",53.7985,54.1744,53.3936,53.7117,236500.0],["2022-10-25",53.7117,54.3094,53.5286,53.9431,371100.0],["2022-10-26",54.2419,54.6853,53.7503,53.8563,325900.0],["2022-10-27",54.3094,54.8492,53.7117,53.8467,491600.0],["2022-10-28",54.078,55.7071,53.8852,55.3601,671100.0],["2022-10-31",54.9938,55.3408,54.3383,54.9263,741300.0],["2022-11-01",55.2733,56.0156,55.0516,55.5529,568000.0],["2022-11-02",55.6589,56.3144,54.9456,54.9456,460300.0],["2022-11-03",54.4732,55.042,54.078,54.6564,348800.0],["2022-11-04",54.8203,55.2444,53.5478,54.5504,333500.0],["2022-11-07",54.7528,55.4757,54.1455,55.3986,447000.0],["2022-11-08",53.4032,55.3312,53.4032,54.9263,744700.0],["2022-11-09",54.8395,56.2084,54.6853,56.1312,455100.0],["2022-11-10",57.2398,60.016,57.2398,59.9292,1341900.0],["2022-11-11",59.7654,60.5751,58.0688,58.2134,1455200.0],["2022-11-14",58.3098,58.3387,56.353,56.3915,704000.0],["2022-11-15",56.8542,57.8471,56.5168,57.3651,970500.0],["2022-11-16",57.3651,57.8856,56.7096,57.529,622400.0],["2022-11-17",56.8735,57.4519,56.3819,56.8253,417100.0],["2022-11-18",57.3865,57.3865,56.3415,57.0865,515500.0],["2022-11-21",57.1059,57.7445,56.9898,57.1059,531200.0],["2022-11-22",57.3381,57.5123,56.8737,57.0865,743000.0],["2022-11-23",57.1156,58.5282,56.893,58.3444,2019500.0],["2022-11-25",58.7894,59.4087,58.4411,58.9636,150500.0],["2022-11-28",58.4508,58.8572,57.909,58.0831,391600.0],["2022-11-29",58.1799,58.5572,57.7638,58.1025,246800.0],["2022-11-30",58.2379,58.9152,57.551,58.9152,352000.0],["2022-12-01",59.1958,59.5732,58.6153,59.2636,423000.0],["2022-12-02",58.625,60.2892,58.625,60.2118,396600.0],["2022-12-05",59.6312,59.8731,59.2539,59.3893,233700.0],["2022-12-06",59.4667,59.5345,58.6927,58.8185,624900.0],["2022-12-07",58.6056,59.1087,57.3478,57.4252,453100.0],["2022-12-08",58.2863,58.9056,57.6961,58.5669,642000.0],["2022-12-09",58.4218,58.8282,57.7155,57.7445,317400.0],["2022-12-12",57.909,58.7217,57.7542,58.4605,304400.0],["2022-12-13",59.2345,59.5151,57.7735,57.8993,697800.0],["2022-12-14",57.7929,58.354,57.5219,57.7735,301200.0],["2022-12-15",57.58,57.6864,56.6318,56.7769,401300.0],["2022-12-16",56.4286,57.2994,56.3221,57.0478,666000.0],["2022-12-19",57.0865,57.4736,55.6642,55.9448,621600.0],["2022-12-20",55.8384,56.0996,55.432,55.6255,470000.0],["2022-12-21",56.0319,56.8059,55.7997,56.7769,313300.0],["2022-12-22",56.3609,56.4866,55.3256,56.1673,349600.0],["2022-12-23",56.2834,56.4092,55.7223,56.3512,240700.0],["2022-12-27",56.6221,56.8833,56.1383,56.2738,231700.0],["2022-12-28",56.506,56.6415,55.6836,55.6932,219300.0],["2022-12-29",55.7319,56.3415,55.7126,56.0319,289300.0],["2022-12-30",56.0512,56.2931,55.4223,56.1964,297100.0],["2023-01-03",56.1964,56.1964,55.1224,55.7319,452600.0],["2023-01-04",55.6158,56.2835,55.4804,55.6642,307600.0],["2023-01-05",55.6642,56.2931,54.9579,55.0256,493100.0],["2023-01-06",55.5384,56.5253,55.3546,56.148,440700.0],["2023-01-09",56.2641,56.2931,55.1804,55.4223,389700.0],["2023-01-10",55.403,55.9254,54.9772,55.7997,417100.0],["2023-01-11",56.0512,57.1156,56.0512,57.1059,434600.0],["2023-01-12",57.251,57.3575,56.7479,56.7479,323800.0],["2023-01-13",56.177,56.2931,55.3933,55.6449,983700.0],["2023-01-17",55.6255,56.1867,55.2288,55.3352,417900.0],["2023-01-18",55.4126,55.7513,54.4064,54.4547,894600.0],["2023-01-19",54.1838,54.3967,53.671,53.7968,526200.0],["2023-01-20",54.0484,54.8805,53.7,54.7063,482200.0],["2023-01-23",54.7644,55.8287,54.6676,55.7706,461500.0],["2023-01-24",55.1514,56.9317,55.1514,56.8156,330100.0],["2023-01-25",56.4866,58.6346,56.119,58.5379,781600.0],["2023-01-26",58.9539,59.1958,58.4605,58.9733,479700.0],["2023-01-27",59.041,59.4474,58.6443,59.1862,382300.0],["2023-01-30",59.3119,59.4087,58.1025,58.1025,282700.0],["2023-01-31",58.0735,59.1184,57.9864,58.8862,358000.0],["2023-02-01",58.6733,59.1571,58.1896,58.5863,480600.0],["2023-02-02",58.5766,59.37,57.3768,59.0313,1128000.0],["2023-02-03",58.9152,59.1958,58.2186,58.3347,260200.0],["2023-02-06",58.2573,58.7701,57.9477,58.1605,646900.0],["2023-02-07",57.7542,58.6056,57.4639,58.5863,465100.0],["2023-02-08",58.3444,58.6056,57.5413,57.58,302700.0],["2023-02-09",57.8703,58.0734,56.893,57.0865,360300.0],["2023-02-10",57.2317,57.9573,57.1446,57.7929,223500.0],["2023-02-13",58.0444,58.7604,57.7638,57.9477,385400.0],["2023-02-14",57.8896,58.267,57.5219,57.9573,482600.0],["2023-02-15",57.6574,58.6153,57.4542,58.5185,303800.0],["2023-02-16",58.0057,59.1765,57.8509,58.4218,364800.0],["2023-02-17",58.4992,58.6443,57.996,58.5669,455700.0],["2023-02-21",58.5572,58.5572,57.3574,57.7155,368400.0],["2023-02-22",57.4542,58.1509,57.4058,57.4929,378500.0],["2023-02-23",57.5993,58.5669,57.1446,57.4155,410300.0],["2023-02-24",59.012,59.5635,57.6477,58.9346,1106500.0],["2023-02-27",59.0894,59.9312,58.9249,59.699,713500.0],["2023-02-28",59.7183,59.9989,59.0991,59.1281,752000.0],["2023-03-01",59.0217,60.4343,58.8669,60.3085,680000.0],["2023-03-02",60.0183,60.8987,60.0183,60.4246,581600.0],["2023-03-03",60.5407,61.218,60.2602,61.0923,784100.0],["2023-03-06",61.0632,61.2955,59.5055,59.8054,706400.0],["2023-03-07",59.8344,60.473,59.728,59.7474,319600.0],["2023-03-08",59.8441,60.8891,59.5829,60.7052,1063200.0],["2023-03-09",61.7541,62.7543,61.1617,61.4044,1505800.0],["2023-03-10",61.2685,61.7443,59.3748,59.4719,889400.0],["2023-03-13",58.6464,59.9769,58.5493,59.6273,1043000.0],["2023-03-14",59.9963,60.4139,58.9766,59.6855,1096900.0],["2023-03-15",59.5981,59.9963,58.6659,59.9478,901600.0],["2023-03-16",59.8021,61.3365,59.5496,61.1034,872600.0],["2023-03-17",61.0451,61.0451,59.2583,59.2777,720900.0],["2023-03-20",59.6176,60.6664,59.5399,60.0837,504400.0],["2023-03-21",60.7829,61.1131,60.4527,60.8218,399100.0],["2023-03-22",60.8121,60.88,59.2,59.2485,406300.0],["2023-03-23",59.2097,59.7827,58.8892,59.1417,303800.0],["2023-03-24",58.8018,59.6856,58.6562,59.4913,339700.0],["2023-03-27",59.9769,60.3265,59.3554,59.6758,486900.0],["2023-03-28",59.5884,60.5304,59.5884,60.4916,502000.0],["2023-03-29",60.7344,61.0451,60.2294,60.9869,604800.0],["2023-03-30",61.1714,61.6667,60.4042,60.7247,265200.0],["2023-03-31",61.0354,61.2976,60.8024,61.2199,310900.0],["2023-04-03",61.3268,61.958,61.2199,61.7541,352600.0],["2023-04-04",61.7929,61.8706,60.6178,60.8995,334100.0],["2023-04-05",60.7441,61.0743,60.1711,60.647,389100.0],["2023-04-06",60.6955,61.1617,60.2197,60.4527,326200.0],["2023-04-10",60.3459,61.2005,60.3459,61.084,324800.0],["2023-04-11",61.2491,61.8415,61.2394,61.385,331500.0],["2023-04-12",61.5307,62.259,61.2199,62.0939,462400.0],["2023-04-13",62.2396,62.9874,61.5404,62.8903,579500.0],["2023-04-14",62.5212,62.9777,62.0551,62.2105,356900.0],["2023-04-17",62.259,62.5212,61.9192,62.2008,354200.0],["2023-04-18",62.6669,63.0748,62.2396,62.5212,556300.0],["2023-04-19",62.5115,62.5601,62.0066,62.2008,354800.0],["2023-04-20",62.0163,62.259,61.7152,61.9677,365300.0],["2023-04-21",62.0842,62.2008,61.3268,62.0842,519000.0],["2023-04-24",62.094,62.4241,61.7929,62.3367,401600.0],["2023-04-25",62.1425,62.2979,61.3365,61.5016,456800.0],["2023-04-26",61.3462,61.9871,61.1908,61.5404,708800.0],["2023-04-27",61.5113,62.4047,61.4627,62.327,397100.0],["2023-04-28",62.3464,63.036,62.259,62.7155,478500.0],["2023-05-01",62.7349,63.4147,62.531,62.8126,563900.0],["2023-05-02",62.7543,62.8029,61.6375,62.4047,364600.0],["2023-05-03",62.5989,63.7934,62.5989,62.9291,607300.0],["2023-05-04",62.7349,62.8514,61.2005,62.259,485500.0],["2023-05-05",62.5018,63.6089,62.395,63.3467,609800.0],["2023-05-08",63.3273,63.774,62.7252,63.201,472700.0],["2023-05-09",63.6769,65.2987,62.4727,64.7354,1210500.0],["2023-05-10",65.2987,65.5512,64.648,65.0559,707000.0],["2023-05-11",64.6577,65.2404,64.1916,64.5606,476300.0],["2023-05-12",64.6869,65.0074,64.143,64.648,420200.0],["2023-05-15",64.8034,65.5123,64.5606,65.1239,396700.0],["2023-05-16",65.1239,65.2016,64.3955,64.9588,308300.0],["2023-05-17",65.4832,65.522,64.8131,64.9976,384700.0],["2023-05-18",64.9489,65.212,64.0816,64.8417,446800.0],["2023-05-19",65.1633,65.4459,64.257,64.4617,281700.0],["2023-05-22",64.4617,65.0464,64.1888,64.4422,272800.0],["2023-05-23",64.0914,64.2863,63.4872,63.5067,308900.0],["2023-05-24",63.5067,63.5067,62.6102,62.8148,363100.0],["2023-05-25",62.6394,62.6394,60.8366,60.8853,547300.0],["2023-05-26",60.8171,61.129,59.9596,60.057,569400.0],["2023-05-30",60.018,60.3689,59.258,59.5016,427000.0],["2023-05-31",59.2287,59.5503,58.6343,58.7805,429500.0],["2023-06-01",59.1215,59.9498,58.9559,59.8914,446200.0],["2023-06-02",60.0765,61.5577,59.9401,61.3823,531800.0],["2023-06-05",63.2923,64.1206,62.7953,62.9025,1216400.0],["2023-06-06",62.6589,63.2241,62.1619,62.4445,786800.0],["2023-06-07",62.3763,62.9512,62.2886,62.6004,873500.0],["2023-06-08",62.6881,63.2533,62.5419,63.0,675000.0],["2023-06-09",62.9707,63.3703,62.7856,63.2436,645400.0],["2023-06-12",63.2728,65.2217,63.1071,64.9879,1095200.0],["2023-06-13",64.9294,65.8454,64.6371,65.8259,1114700.0],["2023-06-14",65.8747,66.128,65.2997,65.6992,1013000.0],["2023-06-15",65.4556,66.3619,65.3972,66.0013,1026800.0],["2023-06-16",66.2547,67.9795,66.2157,67.9503,15142700.0],["2023-06-20",67.5313,68.1354,66.9758,67.044,1885000.0],["2023-06-21",67.0148,67.1902,66.4204,66.9855,1071600.0],["2023-06-22",66.5568,67.1122,65.9818,66.8686,757100.0],["2023-06-23",66.6153,66.8199,65.5531,65.8747,1125900.0],["2023-06-26",65.6895,67.1707,65.4361,67.1025,926600.0],["2023-06-27",67.1025,68.5252,67.1025,68.0575,832000.0],["2023-06-28",68.2914,68.457,67.7359,68.4278,726000.0],["2023-06-29",68.4083,69.7433,68.2621,69.5582,691100.0],["2023-06-30",69.7921,70.1039,69.0612,69.7433,622400.0],["2023-07-03",69.5777,69.8895,69.0125,69.5582,236900.0],["2023-07-05",69.3438,69.6751,68.7689,69.0515,536300.0],["2023-07-06",68.7981,69.5094,68.3596,69.0904,505600.0],["2023-07-07",69.071,69.6167,68.954,69.1294,444700.0],["2023-07-10",69.0904,69.831,69.0904,69.4217,689000.0],["2023-07-11",69.2464,69.6167,68.8955,69.4413,900600.0],["2023-07-12",69.6946,69.7531,68.9053,69.0612,458300.0],["2023-07-13",68.9637,69.373,68.8176,68.8468,434700.0],["2023-07-14",68.7396,68.7396,67.3169,67.3461,566600.0],["2023-07-17",67.3461,68.8176,67.3071,68.6812,422300.0],["2023-07-18",68.8566,69.2951,68.1549,68.1842,550900.0],["2023-07-19",68.0965,68.2134,67.1999,67.7262,600400.0],["2023-07-20",68.2134,68.6714,67.9016,68.5545,866000.0],["2023-07-21",68.6227,68.8468,68.1549,68.6909,469100.0],["2023-07-24",68.5739,68.9248,68.0087,68.0672,433800.0],["2023-07-25",67.6287,68.2621,67.1805,68.1939,537300.0],["2023-07-26",68.0575,68.8468,67.9113,68.1452,461800.0],["2023-07-27",67.96,67.96,66.1768,66.625,594200.0],["2023-07-28",66.8102,67.161,66.4009,66.9466,675700.0],["2023-07-31",67.1805,67.4728,66.8296,67.2389,913200.0],["2023-08-01",67.0343,67.9406,67.0343,67.5897,516100.0],["2023-08-02",67.3071,68.038,67.0538,67.122,587000.0],["2023-08-03",67.1122,67.1999,66.4204,66.8686,609000.0],["2023-08-04",72.2965,74.0797,71.0199,71.9651,2229500.0],["2023-08-07",72.1308,74.3136,72.1308,73.7679,1087000.0],["2023-08-08",73.6218,73.8849,71.2538,71.4194,1173600.0],["2023-08-09",71.7995,72.0918,71.0881,71.1368,628900.0],["2023-08-10",71.0004,71.7508,70.8055,71.2343,348500.0],["2023-08-11",71.3025,71.6143,70.5424,71.5753,340100.0],["2023-08-14",71.7215,72.4426,71.5656,72.1113,429200.0],["2023-08-15",71.7605,72.0723,71.4682,71.4974,366800.0],["2023-08-16",71.3899,71.82,70.5687,70.6567,424600.0],["2023-08-17",70.8131,71.0868,69.3566,69.3957,442500.0],["2023-08-18",69.0535,70.1875,68.6332,69.8551,859800.0],["2023-08-21",69.9333,70.1679,69.6107,69.7671,776700.0],["2023-08-22",70.4025,71.2335,70.2657,70.9891,633500.0],["2023-08-23",71.0673,71.429,70.5296,71.4192,391600.0],["2023-08-24",71.165,71.9177,71.0086,71.1455,473500.0],["2023-08-25",71.6538,71.7418,70.7154,71.0184,303700.0],["2023-08-28",71.0086,72.0741,71.0086,72.0546,337100.0],["2023-08-29",71.7613,72.1523,71.1455,71.8786,259500.0],["2023-08-30",72.123,72.7389,72.123,72.2501,398000.0],["2023-08-31",72.4651,72.6998,72.1035,72.1035,324400.0],["2023-09-01",72.3283,72.6509,72.0546,72.3088,379700.0],["2023-09-05",72.0546,72.1426,70.7642,70.8033,425900.0],["2023-09-06",70.6469,70.9793,70.1875,70.6078,402400.0],["2023-09-07",70.6469,71.4583,70.3243,71.3996,420100.0],["2023-09-08",71.3605,71.8395,70.383,70.4808,419800.0],["2023-09-11",70.4807,71.4583,69.9431,71.3996,381500.0],["2023-09-12",71.2725,72.2794,71.1259,71.732,539500.0],["2023-09-13",71.5854,71.908,71.341,71.6831,466900.0],["2023-09-14",71.6244,72.69,71.5756,72.6704,657900.0],["2023-09-15",72.5043,73.1788,72.387,73.1397,1686800.0],["2023-09-18",73.3938,75.1632,73.3841,74.7624,896300.0],["2023-09-19",74.7624,75.2023,73.4818,73.5014,714100.0],["2023-09-20",73.7946,74.2345,73.1885,73.257,533400.0],["2023-09-21",73.0614,73.1201,71.8982,72.4945,383800.0],["2023-09-22",72.4554,73.0615,72.3674,72.4065,420900.0],["2023-09-25",72.2208,73.3645,72.0546,73.1299,561000.0],["2023-09-26",72.9442,73.4916,72.5043,72.5336,569000.0],["2023-09-27",72.6411,72.9442,71.7418,72.7095,442800.0],["2023-09-28",72.9735,73.648,72.8757,73.3743,433500.0],["2023-09-29",73.5014,73.8924,73.2179,73.2961,587300.0],["2023-10-02",73.2276,73.5014,70.559,71.0868,504600.0],["2023-10-03",70.9011,71.732,70.9011,71.2041,502200.0],["2023-10-04",70.9891,71.7809,70.5198,71.3801,488000.0],["2023-10-05",71.429,71.8298,70.7936,71.1259,294200.0],["2023-10-06",71.1259,72.7584,70.9206,72.4163,500500.0],["2023-10-09",73.0028,75.8181,72.7877,75.7301,611300.0],["2023-10-10",76.1896,76.2091,75.1632,75.2805,573400.0],["2023-10-11",75.3294,75.7008,75.1827,75.6422,566600.0],["2023-10-12",75.7497,75.7497,74.5864,74.9872,355700.0],["2023-10-13",75.3685,75.9061,74.6451,75.6226,409600.0],["2023-10-16",75.8865,77.0498,75.7301,76.2189,487200.0],["2023-10-17",75.9061,77.6363,75.9061,76.5317,642400.0],["2023-10-18",76.5317,76.8934,75.5542,75.691,524500.0],["2023-10-19",75.4369,76.3656,75.1534,75.4467,640800.0],["2023-10-20",75.1534,75.9745,74.7428,74.7917,598000.0],["2023-10-23",74.7624,74.9579,73.1299,73.3156,411300.0],["2023-10-24",74.2638,74.4984,73.2863,73.5991,396400.0],["2023-10-25",74.1563,74.694,73.7848,73.8337,396200.0],["2023-10-26",73.9315,74.6157,73.7751,73.9803,421000.0],["2023-10-27",73.8728,74.1661,71.7125,72.3479,416300.0],["2023-10-30",72.69,72.9246,71.2726,71.5072,560800.0],["2023-10-31",71.7809,73.2179,71.4974,72.6118,606900.0],["2023-11-01",72.6802,72.9246,72.0546,72.905,1083200.0],["2023-11-02",73.6675,75.8866,73.257,75.173,948600.0],["2023-11-03",74.7331,75.3782,74.0195,74.4202,742200.0],["2023-11-06",74.4496,74.9579,72.9442,74.4887,574600.0],["2023-11-07",74.43,74.7624,74.0488,74.3518,393800.0],["2023-11-08",74.4593,75.2023,73.6871,74.3127,330600.0],["2023-11-09",74.6451,75.085,73.472,73.5796,412100.0],["2023-11-10",73.8728,74.9188,73.56,74.8797,641200.0],["2023-11-13",75.1436,75.8279,74.7917,75.1241,468600.0],["2023-11-14",75.5151,76.9423,75.1632,76.6979,334000.0],["2023-11-15",76.6002,76.7957,74.3811,74.6744,774600.0],["2023-11-16",74.8406,75.2902,74.2931,75.2805,532600.0],["2023-11-17",75.6422,75.955,75.1827,75.6031,323300.0],["2023-11-20",75.7011,76.9659,75.2893,76.711,503900.0],["2023-11-21",76.76,76.8973,76.3384,76.3384,255600.0],["2023-11-22",76.3384,76.8482,76.3286,76.8286,171400.0],["2023-11-24",77.0639,77.6816,77.0639,77.2796,135500.0],["2023-11-27",77.162,77.1914,76.2992,76.5737,294200.0],["2023-11-28",76.7208,76.7208,75.5148,75.6815,650600.0],["2023-11-29",75.9658,76.2796,75.1128,75.2109,465700.0],["2023-11-30",75.2795,76.6031,75.0638,76.5051,392500.0],["2023-12-01",76.5051,77.613,76.309,77.2894,258400.0],["2023-12-04",77.2012,80.0151,77.2012,79.8583,698800.0],["2023-12-05",79.721,80.0641,78.1817,78.3876,542000.0],["2023-12-06",78.2797,79.0739,78.2797,79.0249,369900.0],["2023-12-07",79.1425,79.4563,77.9464,78.1327,338200.0],["2023-12-08",78.3385,78.7994,77.515,77.6914,402300.0],["2023-12-11",77.5444,78.3778,77.5444,78.0836,697500.0],["2023-12-12",78.0836,79.2307,77.8777,78.4464,460500.0],["2023-12-13",78.466,78.6719,77.8777,78.3287,468000.0],["2023-12-14",78.064,78.3876,75.7109,75.809,1001700.0],["2023-12-15",75.4756,76.2796,74.8187,75.0834,1583000.0],["2023-12-18",75.1226,76.2992,75.103,76.0443,543000.0],["2023-12-19",76.0443,76.3384,75.407,75.7795,488000.0],["2023-12-20",75.5246,75.5638,74.652,74.6716,711600.0],["2023-12-21",75.0932,75.7501,74.9364,75.2011,605500.0],["2023-12-22",75.505,75.8972,75.0148,75.5442,830900.0],["2023-12-26",75.4854,75.956,75.3481,75.505,353000.0],["2023-12-27",75.3383,75.5737,74.9364,75.1423,327100.0],["2023-12-28",74.9462,75.554,74.8579,75.0932,289400.0],["2023-12-29",75.0736,75.3775,74.6618,75.2305,513700.0],["2024-01-02",75.0834,75.6423,74.6912,74.8481,460300.0],["2024-01-03",74.6814,74.9658,74.0245,74.3481,620000.0],["2024-01-04",74.5148,75.0442,74.201,74.4167,826200.0],["2024-01-05",74.5344,74.5932,73.3774,73.5931,494100.0],["2024-01-08",73.4755,75.3187,73.2304,75.2991,514400.0],["2024-01-09",74.9462,75.1619,74.0245,74.956,428900.0],["2024-01-10",75.5344,76.8679,74.9069,76.5835,654200.0],["2024-01-11",76.7012,76.7208,75.7992,76.5051,405400.0],["2024-01-12",77.1228,78.5346,77.0149,78.3974,486500.0],["2024-01-16",78.1522,78.3974,77.211,77.9464,568700.0],["2024-01-17",77.6522,78.5444,77.4561,77.6816,302600.0],["2024-01-18",77.9562,78.0934,76.9365,77.8287,382400.0],["2024-01-19",78.1915,78.2013,77.3189,77.966,254000.0],["2024-01-22",78.1817,78.868,78.0542,78.7209,360000.0],["2024-01-23",78.6621,79.5445,78.6621,79.5053,371900.0],["2024-01-24",79.7798,80.1916,79.1621,79.2013,287100.0],["2024-01-25",79.6621,79.9759,78.9072,79.8386,529500.0],["2024-01-26",80.0739,80.7211,79.7896,80.3191,297700.0],["2024-01-29",80.4661,80.8779,79.8975,80.8681,326200.0],["2024-01-30",80.976,81.6329,80.5936,81.2603,770200.0],["2024-01-31",81.5544,81.7995,79.8877,79.8877,639700.0],["2024-02-01",80.2504,81.9368,79.8092,81.878,447700.0],["2024-02-02",81.5152,81.6427,80.27,81.5838,381800.0],["2024-02-05",81.172,81.2995,80.0641,81.2015,389000.0],["2024-02-06",81.5152,82.0251,81.1721,81.3878,302500.0],["2024-02-07",81.5839,82.731,81.3387,82.3094,306600.0],["2024-02-08",82.1819,82.5251,81.6329,82.2015,322100.0],["2024-02-09",82.5643,83.7801,81.9662,83.5252,386000.0],["2024-02-12",83.5154,84.4664,83.2801,83.2997,360200.0],["2024-02-13",82.8192,83.937,82.0741,82.5937,467100.0],["2024-02-14",83.5448,85.1527,83.0251,85.0841,397400.0],["2024-02-15",85.3096,86.0057,85.2213,85.4861,500400.0],["2024-02-16",85.5253,86.4371,85.2606,85.9959,532900.0],["2024-02-20",85.9959,86.6626,85.8194,85.9861,503300.0],["2024-02-21",86.0743,86.9077,85.8979,86.7411,614800.0],["2024-02-22",87.2215,88.349,87.0156,88.3294,467400.0],["2024-02-23",88.447,88.6039,87.7117,88.0745,563600.0],["2024-02-26",88.3098,88.8,87.6921,88.1333,1086300.0],["2024-02-27",87.4764,88.1823,86.947,87.5352,843100.0],["2024-02-28",91.4865,99.134,90.153,98.8007,1698500.0],["2024-02-29",100.0066,100.8989,96.928,98.8595,1129200.0],["2024-03-01",98.5752,100.5851,98.1634,100.3792,874800.0],["2024-03-04",101.0459,103.0559,100.8204,102.3401,648900.0],["2024-03-05",103.9285,105.0854,102.3794,102.7911,709100.0],["2024-03-06",102.948,104.0755,102.7911,103.5363,539500.0],["2024-03-07",103.4382,104.4089,102.9088,103.4873,720300.0],["2024-03-08",103.4185,103.841,100.5883,101.404,764600.0],["2024-03-11",101.3057,101.4629,99.9496,100.097,566700.0],["2024-03-12",99.9496,100.264,99.1732,99.5368,797800.0],["2024-03-13",99.4975,100.097,98.8784,99.4877,1158100.0],["2024-03-14",99.586,99.7727,96.4315,97.6304,723400.0],["2024-03-15",96.7951,98.1709,96.7853,97.7287,1534700.0],["2024-03-18",97.994,98.3674,97.2865,98.0825,597800.0],["2024-03-19",98.2495,99.3698,97.9645,99.3403,511500.0],["2024-03-20",99.3403,99.9299,97.827,98.849,527800.0],["2024-03-21",99.2322,100.1658,98.7016,99.9889,362400.0],["2024-03-22",100.323,101.1485,99.4484,100.7652,503000.0],["2024-03-25",99.5369,100.6375,99.1143,99.7137,635300.0],["2024-03-26",99.6155,99.7825,98.0726,98.5247,624200.0],["2024-03-27",99.4975,100.3623,99.0652,100.1658,640800.0],["2024-03-28",100.2739,101.6988,99.9594,100.8438,675700.0],["2024-04-01",101.0305,101.0698,99.4877,100.1363,482100.0],["2024-04-02",99.8316,100.1265,99.2912,99.8022,491000.0],["2024-04-03",99.527,100.2837,98.8784,98.9374,876100.0],["2024-04-04",99.7432,100.2346,98.9964,99.3894,677700.0],["2024-04-05",99.2813,99.8415,98.6131,98.731,679000.0],["2024-04-08",98.8686,99.3698,97.8073,97.9842,592800.0],["2024-04-09",97.7091,97.9842,94.9182,95.3506,775200.0],["2024-04-10",94.3286,95.3997,94.0338,94.8298,936700.0],["2024-04-11",94.8199,95.1049,94.2205,94.3089,559700.0],["2024-04-12",94.4662,94.8298,92.2748,92.9233,995400.0],["2024-04-15",94.1124,94.2794,91.2331,92.2256,642600.0],["2024-04-16",92.1372,92.5204,91.2626,92.0094,710800.0],["2024-04-17",92.3141,92.9332,91.2429,91.3019,472500.0],["2024-04-18",91.1446,92.2453,91.0857,91.862,635100.0],["2024-04-19",92.206,92.432,89.7689,90.0146,620700.0],["2024-04-22",90.5944,90.9481,90.0834,90.7123,910000.0],["2024-04-23",91.2331,92.1863,91.2331,92.0782,539700.0],["2024-04-24",92.2551,92.9135,91.8424,92.5204,524100.0],["2024-04-25",91.8424,93.2575,91.1545,93.0511,456200.0],["2024-04-26",93.1788,94.7511,92.8938,94.3286,582700.0],["2024-04-29",94.4858,95.9697,94.3482,95.3113,652500.0],["2024-04-30",95.0558,95.6159,93.8962,94.1124,557000.0],["2024-05-01",94.3286,95.7142,93.8962,94.0731,402500.0],["2024-05-02",94.4662,94.7905,93.2869,93.8864,572900.0],["2024-05-03",94.4072,95.8714,93.11,95.6552,676200.0],["2024-05-06",96.3038,97.1882,96.0581,97.1686,772100.0],["2024-05-07",91.0759,93.6112,85.1994,85.5335,1983400.0],["2024-05-08",85.8381,87.263,85.6318,86.5457,933300.0],["2024-05-09",86.585,87.6561,85.9364,87.4006,566900.0],["2024-05-10",87.6954,88.6388,87.6659,88.344,656000.0],["2024-05-13",88.4423,88.7764,87.1549,87.1549,563900.0],["2024-05-14",87.3023,87.7249,86.2017,87.6659,370400.0],["2024-05-15",87.9509,89.366,87.9509,88.9631,530400.0],["2024-05-16",89.0518,89.3671,87.2881,87.3373,444600.0],["2024-05-17",87.564,87.9088,86.687,87.1107,467500.0],["2024-05-20",87.564,88.3818,86.9826,87.1895,556900.0],["2024-05-21",87.1994,87.8891,87.1403,87.16,363000.0],["2024-05-22",87.16,87.6526,86.7166,87.3767,287000.0],["2024-05-23",87.692,87.692,86.2239,86.3914,495700.0],["2024-05-24",86.8841,88.0763,86.5984,87.7019,550900.0],["2024-05-28",87.9679,88.2635,86.3323,86.6378,314200.0],["2024-05-29",86.6279,87.5935,86.3422,86.7067,610500.0],["2024-05-30",86.7166,88.2241,86.7166,87.9482,485000.0],["2024-05-31",88.1157,91.1997,87.6428,90.776,1208400.0],["2024-06-03",90.3228,91.2785,88.1847,88.7562,720200.0],["2024-06-04",88.1946,88.8251,87.5837,87.899,531200.0],["2024-06-05",88.0369,89.436,87.5147,89.3572,417300.0],["2024-06-06",89.0813,89.6627,87.8595,88.3719,577700.0],["2024-06-07",88.3817,89.1306,86.9629,88.1354,367000.0],["2024-06-10",87.6526,88.0862,87.3669,87.761,415100.0],["2024-06-11",87.4063,87.7413,86.3717,87.1895,396100.0],["2024-06-12",87.8201,88.5295,87.6625,88.1945,347000.0],["2024-06-13",88.165,88.1847,87.1895,87.7117,228700.0],["2024-06-14",88.1157,88.5295,86.4111,88.1059,619300.0],["2024-06-17",87.899,89.9681,87.6132,89.8696,438500.0],["2024-06-18",89.8696,91.2096,89.4262,91.1899,580200.0],["2024-06-20",91.1406,92.1062,90.6775,91.1307,582300.0],["2024-06-21",91.0815,91.9584,90.3622,91.6431,1337900.0],["2024-06-24",91.5347,93.2787,91.5347,92.6383,640300.0],["2024-06-25",92.6383,92.9437,91.6924,92.8649,418900.0],["2024-06-26",93.2491,94.1753,92.8156,94.0867,646800.0],["2024-06-27",94.5892,95.0523,93.3871,93.5842,673400.0],["2024-06-28",93.8502,94.8454,92.8846,93.6039,769100.0],["2024-07-01",94.1458,94.264,91.8697,92.6481,502300.0],["2024-07-02",92.6185,93.1999,92.3821,92.8846,386500.0],["2024-07-03",92.993,94.1556,92.6284,94.067,329500.0],["2024-07-05",94.4808,94.4808,92.9831,93.7122,241200.0],["2024-07-08",94.0571,94.934,93.8206,94.1261,289000.0],["2024-07-09",94.067,94.5695,92.8846,92.9141,346800.0],["2024-07-10",93.0619,94.4315,93.0028,94.2542,272000.0],["2024-07-11",94.6483,96.6682,94.3034,95.8208,423900.0],["2024-07-12",96.5598,97.9786,95.9095,96.9835,440000.0],["2024-07-15",97.9491,98.6782,97.4071,97.6239,459200.0],["2024-07-16",98.2249,102.777,97.9885,102.4519,590700.0],["2024-07-17",101.9593,102.7179,100.9936,101.6538,511700.0],["2024-07-18",101.7523,103.0431,101.1809,101.6144,385400.0],["2024-07-19",101.24,101.3779,100.0675,100.501,737900.0],["2024-07-22",101.4567,103.0529,101.0133,102.6884,402900.0],["2024-07-23",102.6194,104.856,102.6095,104.186,378200.0],["2024-07-24",101.2498,102.1563,98.3136,98.5501,646300.0],["2024-07-25",98.5994,99.7522,97.151,97.2791,762300.0],["2024-07-26",98.5304,98.9245,97.5549,97.683,536900.0],["2024-07-29",98.2545,98.4319,96.609,96.8357,538500.0],["2024-07-30",97.3973,98.1757,96.2938,96.3529,598300.0],["2024-07-31",98.087,99.1019,96.8751,98.0279,555400.0],["2024-08-01",98.5304,99.3482,96.3036,97.1313,479000.0],["2024-08-02",95.7124,95.9193,92.7466,93.0028,901200.0],["2024-08-05",90.6578,91.8205,88.5197,91.0224,984000.0],["2024-08-06",93.9684,95.3478,89.3572,91.8697,796000.0],["2024-08-07",93.5349,95.1311,92.8452,92.9141,639600.0],["2024-08-08",93.6039,96.3134,93.1112,96.1361,442700.0],["2024-08-09",96.3824,96.9835,95.5351,96.4021,387700.0],["2024-08-12",96.8061,96.8061,95.4267,95.8109,399200.0],["2024-08-13",96.1065,97.0426,94.9537,95.9095,327500.0],["2024-08-14",96.3923,96.8652,95.6139,95.6434,293600.0],["2024-08-15",96.9835,97.8111,95.8701,96.7568,449700.0],["2024-08-16",96.8358,97.8137,96.2728,97.0136,636400.0],["2024-08-19",97.0433,98.436,97.0433,98.2285,466200.0],["2024-08-20",98.2285,98.4458,97.1421,97.9717,312500.0],["2024-08-21",98.3075,99.4138,96.6581,99.3842,362900.0],["2024-08-22",99.394,100.0361,98.9298,99.4533,268500.0],["2024-08-23",99.8978,101.0435,99.7595,100.8262,393600.0],["2024-08-26",101.2608,101.3497,100.1249,100.1447,240700.0],["2024-08-27",99.9472,100.7373,99.3644,100.1447,339000.0],["2024-08-28",100.6188,101.3695,100.0459,100.4015,342300.0],["2024-08-29",100.7472,103.0387,100.4114,101.2411,510500.0],["2024-08-30",101.2411,102.1103,100.5497,101.7349,442300.0],["2024-09-03",101.2411,101.9424,97.5964,97.705,618500.0],["2024-09-04",97.3988,98.0507,97.0038,97.4877,386100.0],["2024-09-05",97.6063,97.8927,95.4827,96.3617,318700.0],["2024-09-06",96.3617,96.7371,94.5246,94.5641,379400.0],["2024-09-09",95.1073,95.6209,94.5147,95.1864,371000.0],["2024-09-10",95.4728,95.8876,93.7739,94.5838,234100.0],["2024-09-11",94.3567,95.7691,92.9146,95.3641,422100.0],["2024-09-12",95.3345,97.4877,94.8802,97.2507,455800.0],["2024-09-13",97.4285,97.9322,96.7667,97.2112,589900.0],["2024-09-16",97.5865,97.8927,96.8457,97.142,502400.0],["2024-09-17",96.9544,97.2704,95.7099,96.5692,585500.0],["2024-09-18",97.0531,97.2902,95.5222,95.8975,486600.0],["2024-09-19",97.2902,97.4384,95.9074,96.8161,447000.0],["2024-09-20",98.7718,101.725,97.4877,101.5769,2186800.0],["2024-09-23",101.7349,106.0809,101.1621,104.3228,1054400.0],["2024-09-24",104.303,105.6265,103.5227,105.3994,567500.0],["2024-09-25",105.9426,106.5451,104.2536,104.9845,640200.0],["2024-09-26",105.4586,106.9205,104.7969,105.992,738100.0],["2024-09-27",105.7846,107.5032,104.9351,107.2563,788100.0],["2024-09-30",106.8908,109.7749,106.6735,107.3649,1369100.0],["2024-10-01",107.4933,110.4861,106.5056,110.2787,792100.0],["2024-10-02",110.2688,112.1652,109.8836,111.8887,895400.0],["2024-10-03",112.6492,116.1852,112.4813,115.7111,1262100.0],["2024-10-04",116.3433,116.6396,114.7432,116.2643,825900.0],["2024-10-07",115.9679,116.0173,114.4271,114.8123,750700.0],["2024-10-08",115.3062,115.9976,114.1901,115.3852,445700.0],["2024-10-09",115.4642,117.5878,115.1086,116.847,465400.0],["2024-10-10",116.4519,116.4519,114.0616,114.4073,765900.0],["2024-10-11",114.8913,116.1852,114.674,115.9778,639400.0],["2024-10-14",116.6198,118.0619,115.7902,117.8545,755200.0],["2024-10-15",118.5064,119.1286,117.4298,117.4594,828700.0],["2024-10-16",120.1756,123.4647,119.5534,123.1684,1623600.0],["2024-10-17",124.3339,125.529,122.7437,123.5635,1118300.0],["2024-10-18",124.3932,125.5389,122.9709,124.6599,921500.0],["2024-10-21",125.5389,126.4279,123.9783,125.1932,1130300.0],["2024-10-22",124.3635,124.9265,122.0523,122.1115,737000.0],["2024-10-23",121.9831,123.0894,120.7979,121.4004,645200.0],["2024-10-24",121.4794,121.8152,119.4941,120.867,795100.0],["2024-10-25",121.7362,122.5659,120.63,121.5189,576500.0],["2024-10-28",121.914,123.6129,121.2522,122.24,994400.0],["2024-10-29",121.6078,124.6796,121.5485,123.9882,792300.0],["2024-10-30",123.5833,124.4524,122.7437,123.3166,649400.0],["2024-10-31",122.6746,123.2771,120.146,120.2546,790100.0],["2024-11-01",122.1609,123.7314,120.9757,121.0744,860800.0],["2024-11-04",119.1484,120.0867,117.2915,118.2101,2363400.0],["2024-11-05",119.3855,122.4079,112.6492,115.5136,1950000.0],["2024-11-06",121.4992,121.914,114.4567,116.8766,1240400.0],["2024-11-07",118.0323,120.5608,118.0323,119.5632,1021700.0],["2024-11-08",120.1559,123.4647,119.6818,123.04,1119300.0],["2024-11-11",124.6401,126.1612,124.0573,124.9562,820300.0],["2024-11-12",125.9143,126.1612,123.4153,125.371,1120700.0],["2024-11-13",125.6476,132.5715,125.5587,130.4874,1950800.0],["2024-11-14",134.458,134.6358,126.6551,126.6551,1283700.0],["2024-11-15",124.9957,126.4674,122.7338,124.6994,968400.0],["2024-11-18",125.3809,126.1118,124.1067,124.6401,856000.0],["2024-11-19",124.3729,129.1824,124.1057,128.9745,1009100.0],["2024-11-20",128.7568,128.9844,125.8375,128.4105,803200.0],["2024-11-21",129.6376,133.1012,128.9449,131.8939,1105300.0],["2024-11-22",132.7053,134.0215,130.3996,131.5079,1058900.0],["2024-11-25",132.1116,132.5965,128.2323,129.0339,948200.0],["2024-11-26",129.6277,132.0027,128.5292,130.9834,521500.0],["2024-11-27",132.5866,132.7647,127.9849,129.0933,512800.0],["2024-11-29",130.647,130.9439,129.2022,129.4892,324000.0],["2024-12-02",130.1819,130.1819,127.3417,127.787,438900.0],["2024-12-03",127.8068,129.024,126.7183,127.8563,598100.0],["2024-12-04",128.0345,129.8256,127.4407,129.1428,740100.0],["2024-12-05",128.648,128.8459,126.4313,126.6391,647300.0],["2024-12-06",126.8667,127.1636,124.0364,124.6995,887200.0],["2024-12-09",124.6896,124.6896,120.0088,120.9291,820200.0],["2024-12-10",120.939,121.513,119.9989,120.8301,729500.0],["2024-12-11",123.0468,123.5614,120.8301,121.5624,741800.0],["2024-12-12",123.0073,123.2448,121.2755,121.3744,624900.0],["2024-12-13",121.0676,122.5125,119.1379,119.6525,734800.0],["2024-12-16",119.4942,121.6119,118.0692,120.5926,689400.0],["2024-12-17",119.3655,119.6822,115.9316,116.842,910700.0],["2024-12-18",117.0697,117.8712,112.2503,112.5373,1093300.0],["2024-12-19",113.7545,114.0316,111.4586,111.7852,1190300.0],["2024-12-20",110.8352,113.0024,110.0633,112.1019,1790800.0],["2024-12-23",111.8644,112.4186,109.519,110.7164,1396400.0],["2024-12-24",110.3998,111.8842,109.519,111.6961,330600.0],["2024-12-26",110.5779,112.4977,110.4294,111.8248,465300.0],["2024-12-27",110.667,112.5868,110.5878,111.3498,438500.0],["2024-12-30",110.0831,112.6363,109.4398,110.9935,815500.0],["2024-12-31",111.4487,111.6071,109.5388,110.2315,454700.0],["2025-01-02",110.855,111.8644,109.6575,110.3206,449300.0],["2025-01-03",110.4393,112.755,110.3503,112.3196,771700.0],["2025-01-06",112.8144,114.4868,111.8248,113.5863,793500.0],["2025-01-07",116.2087,118.7916,113.329,113.9326,1013200.0],["2025-01-08",113.3686,114.0811,110.6373,113.3389,720400.0],["2025-01-10",112.8144,114.2493,111.8841,113.4972,544100.0],["2025-01-13",111.8842,113.4081,110.0039,113.3488,974500.0],["2025-01-14",114.4571,116.0207,113.5665,115.892,574500.0],["2025-01-15",117.7624,118.465,116.4462,117.2775,698200.0],["2025-01-16",118.5145,120.2067,116.7332,119.8702,723700.0],["2025-01-17",119.9989,122.5619,118.8707,121.1567,898000.0],["2025-01-21",123.1062,125.4318,121.5229,125.3625,899600.0],["2025-01-22",126.1542,127.6485,125.0557,126.9954,1268300.0],["2025-01-23",126.6688,128.1631,123.8781,127.124,976300.0],["2025-01-24",127.0844,127.3813,124.551,126.3224,714700.0],["2025-01-27",122.3145,122.5125,109.8555,110.3008,2603600.0],["2025-01-28",114.0613,114.3582,109.4992,110.8946,2356300.0],["2025-01-29",111.5378,113.4576,110.0336,110.9737,941800.0],["2025-01-30",111.8248,114.1899,111.2706,114.0415,717100.0],["2025-01-31",114.0415,114.4076,111.6862,111.7555,947700.0],["2025-02-03",109.1727,112.2503,108.3711,111.142,890100.0],["2025-02-04",111.4982,112.2998,109.707,110.1919,637500.0],["2025-02-05",111.33,112.9826,110.4591,112.0326,884800.0],["2025-02-06",111.9732,112.4086,109.9841,111.6269,752800.0],["2025-02-07",112.2206,113.616,111.6467,113.2399,781700.0],["2025-02-10",113.804,114.4472,112.2503,112.8837,636100.0],["2025-02-11",112.3196,112.4383,109.5685,110.7263,591900.0],["2025-02-12",108.856,110.5086,106.8867,108.2523,801500.0],["2025-02-13",109.2419,109.5883,106.0356,107.9851,808200.0],["2025-02-14",108.1237,108.1237,104.0069,105.719,986600.0],["2025-02-18",105.8872,106.1742,104.5512,105.6299,1095600.0],["2025-02-19",106.8768,108.6482,106.2929,106.57,1045000.0],["2025-02-20",106.1544,106.5502,102.4236,103.7299,1408500.0],["2025-02-21",103.8486,104.4523,99.6428,100.3256,912100.0],["2025-02-24",101.0876,101.7803,98.7225,98.861,1173000.0],["2025-02-25",101.6814,105.7783,101.5923,102.9877,1548900.0],["2025-02-26",103.9773,107.3221,103.9278,105.5309,1616700.0],["2025-02-27",105.8575,106.382,100.8303,101.0678,1271000.0],["2025-02-28",100.4246,102.8986,100.1574,102.8887,808400.0],["2025-03-03",102.9976,103.7892,99.9793,100.4444,894200.0],["2025-03-04",98.7126,102.384,97.8615,100.197,1339000.0],["2025-03-05",100.9293,103.0965,100.6423,102.859,865200.0],["2025-03-06",100.4246,101.1965,98.6334,99.1975,797700.0],["2025-03-07",98.485,99.3459,95.1203,98.5246,1027800.0],["2025-03-10",96.0308,97.9803,94.5563,95.5854,982400.0],["2025-03-11",95.3374,97.7682,94.8116,96.1411,789500.0],["2025-03-12",98.3238,98.5024,95.9525,97.3019,961900.0],["2025-03-13",96.8356,97.2027,95.0497,96.3097,590100.0],["2025-03-14",97.2622,98.0559,96.5578,97.5003,806700.0],["2025-03-17",96.3593,99.2465,96.2403,99.2168,1434400.0],["2025-03-18",99.0084,99.5243,97.7087,98.1849,1156000.0],["2025-03-19",98.6116,102.2131,98.2048,101.7369,1540400.0],["2025-03-20",100.3479,102.0445,99.2962,99.6037,1291100.0],["2025-03-21",99.187,99.7029,97.3118,98.6016,3417300.0],["2025-03-24",100.5364,103.4434,99.4053,103.2648,918800.0],["2025-03-25",102.9176,104.1876,102.2925,103.9197,592700.0],["2025-03-26",103.9197,104.1776,101.4988,101.5385,624800.0],["2025-03-27",101.221,101.7468,100.0899,100.6455,559700.0],["2025-03-28",99.9411,100.4868,97.8774,98.433,749300.0],["2025-03-31",97.1928,98.4231,95.3573,97.8774,889100.0],["2025-04-01",97.9865,100.0502,96.7562,99.7029,617900.0],["2025-04-02",97.9071,101.4888,97.6888,101.1019,559800.0],["2025-04-03",96.1907,98.3337,93.5912,94.6726,2002200.0],["2025-04-04",92.6685,92.9661,86.021,88.5411,1166400.0],["2025-04-07",86.3186,92.8967,83.5505,89.3149,1504400.0],["2025-04-08",94.127,96.0914,91.0512,92.4403,2226200.0],["2025-04-09",91.3191,103.6617,90.9818,103.2648,2109600.0],["2025-04-10",99.7526,101.856,97.1828,100.2288,1169400.0],["2025-04-11",99.7526,103.0168,98.6314,102.4413,939400.0],["2025-04-14",104.1776,104.1776,102.0544,103.0565,615500.0],["2025-04-15",103.0862,104.6142,102.8283,103.2648,492400.0],["2025-04-16",101.975,103.6815,101.5384,103.0465,744200.0],["2025-04-17",102.6794,103.7907,101.9452,102.8977,814000.0],["2025-04-21",101.7964,101.7964,98.8497,99.6732,778400.0],["2025-04-22",100.8935,101.6178,99.3358,101.5087,655500.0],["2025-04-23",104.9813,106.2413,103.3938,103.8204,737600.0],["2025-04-24",104.0586,107.4617,103.2847,107.0847,595200.0],["2025-04-25",107.3327,108.4737,106.41,108.1165,532900.0],["2025-04-28",108.4836,109.5651,106.6084,107.6601,568200.0],["2025-04-29",107.4518,108.5928,107.164,108.3844,481300.0],["2025-04-30",106.668,108.5233,105.3186,108.2654,647700.0],["2025-05-01",109.1881,111.1426,108.4936,110.2497,772400.0],["2025-05-02",111.6387,113.5139,110.8252,111.728,753500.0],["2025-05-05",110.6366,112.244,110.339,111.1327,1133300.0],["2025-05-06",107.045,107.7891,101.6178,107.2831,2396500.0],["2025-05-07",107.3426,107.7792,105.6857,106.916,945300.0],["2025-05-08",107.7792,108.7218,105.8544,107.1045,1037500.0],["2025-05-09",107.5609,107.9875,105.656,107.5212,899900.0],["2025-05-12",111.1426,111.1426,104.2471,106.2513,1373300.0],["2025-05-13",106.9259,108.2058,105.9933,106.3505,757700.0],["2025-05-14",106.9259,107.5312,105.9437,106.3009,877500.0],["2025-05-15",106.5688,108.1562,106.2215,107.9776,813400.0],["2025-05-16",108.1463,109.327,107.1541,108.8309,691600.0],["2025-05-19",107.9856,109.4375,107.926,109.3778,536000.0],["2025-05-20",108.811,110.422,108.811,109.5966,951900.0],["2025-05-21",109.1491,109.4077,106.5636,106.7923,683900.0],["2025-05-22",106.6332,107.6177,105.6288,107.021,377800.0],["2025-05-23",112.381,119.2725,108.4828,118.825,2594300.0],["2025-05-27",121.3807,124.3838,119.889,121.679,2373400.0],["2025-05-28",122.8027,126.9296,122.3751,125.8854,2185700.0],["2025-05-29",125.5473,126.7506,123.8468,124.5529,1420900.0],["2025-05-30",123.8071,124.9109,122.4348,124.9009,1157500.0],["2025-06-02",124.8711,125.7761,123.6082,125.3982,800700.0],["2025-06-03",127.1683,129.714,126.2037,127.6356,1233100.0],["2025-06-04",127.8843,128.9185,127.0688,128.1527,832400.0],["2025-06-05",128.4809,128.6798,126.8003,128.2224,889900.0],["2025-06-06",129.1273,129.2765,127.8047,128.998,731900.0],["2025-06-09",131.494,132.8564,128.64,131.8819,1438300.0],["2025-06-10",130.7582,133.6918,130.0024,130.977,1928700.0],["2025-06-11",131.0963,135.3525,128.2423,135.0442,1436700.0],["2025-06-12",133.2542,137.7391,133.2542,137.0132,1714100.0],["2025-06-13",136.6253,138.7634,136.3071,137.3016,1151900.0],["2025-06-16",139.549,144.5211,138.0871,138.8926,2405700.0],["2025-06-17",139.7081,141.339,137.3612,140.3346,1626700.0],["2025-06-18",141.1102,143.0792,139.1711,139.7478,1367800.0],["2025-06-20",140.1456,142.5422,136.9336,141.5279,3523400.0],["2025-06-23",140.1158,142.5422,137.8485,141.2693,1829900.0],["2025-06-24",141.5478,142.2339,139.3103,141.5179,1127500.0],["2025-06-25",142.1345,143.3875,139.897,140.076,1474200.0],["2025-06-26",141.0207,142.1544,139.8175,141.0804,1238900.0],["2025-06-27",141.7864,143.7256,141.15,142.3931,1326500.0],["2025-06-30",143.9444,143.9444,141.5677,143.2582,1032900.0],["2025-07-01",142.4726,143.6858,137.1723,139.5887,2217300.0],["2025-07-02",139.1114,140.981,138.2264,139.9865,1195400.0],["2025-07-03",140.265,142.7312,140.265,142.1146,718200.0],["2025-07-07",142.234,143.7753,141.0108,142.9897,823300.0],["2025-07-08",142.2041,142.8107,136.0983,136.6055,1946900.0],["2025-07-09",137.5999,137.928,135.8894,136.7944,792200.0],["2025-07-10",136.4861,136.7745,133.0951,135.6906,876500.0],["2025-07-11",135.4121,136.7546,134.9646,136.2972,614300.0],["2025-07-14",136.1679,139.1711,136.0287,137.8783,1044500.0],["2025-07-15",139.1611,139.1611,136.5557,136.685,821200.0],["2025-07-16",136.4265,139.181,135.5315,139.0717,930700.0],["2025-07-17",139.4296,142.6715,139.1711,141.5478,1269400.0],["2025-07-18",142.3036,143.3079,140.6826,142.1544,862300.0],["2025-07-21",142.9002,143.6759,139.2407,139.5788,784500.0],["2025-07-22",138.4651,140.0064,135.4221,139.2606,844300.0],["2025-07-23",140.1953,144.004,140.1953,142.572,1389100.0],["2025-07-24",143.0593,143.8449,141.9257,143.0394,659400.0],["2025-07-25",144.193,147.9221,142.6516,147.1365,1026200.0],["2025-07-28",148.6679,149.1154,146.3907,148.9961,1077200.0],["2025-07-29",149.7718,150.5673,148.5287,149.4436,1016400.0],["2025-07-30",149.9806,151.9297,148.1707,151.5319,1206200.0],["2025-07-31",151.5319,152.6755,149.6922,151.0844,902800.0],["2025-08-01",144.7399,149.732,142.2737,148.6679,1375800.0],["2025-08-04",150.4281,153.9185,148.7375,153.65,1642100.0],["2025-08-05",175.0702,188.1967,172.5344,180.987,4758200.0],["2025-08-06",179.4357,180.2611,176.2038,178.7396,1829700.0],["2025-08-07",178.8589,180.1517,176.0149,178.5308,1000400.0],["2025-08-08",179.5551,180.2313,176.6016,178.1927,1044300.0],["2025-08-11",177.0391,179.7539,175.5177,176.8999,806100.0],["2025-08-12",176.8999,178.7695,174.5332,178.5109,1111500.0],["2025-08-13",183.6621,183.9604,173.31,175.7762,1451200.0],["2025-08-14",176.4922,177.2281,172.1764,173.7277,837700.0],["2025-08-15",173.5288,173.6879,169.7599,172.5343,902000.0],["2025-08-18",172.8431,173.829,169.497,170.2339,2027100.0],["2025-08-19",168.8098,168.8098,162.9541,165.0753,1760200.0],["2025-08-20",164.428,164.667,161.0022,162.8844,1408800.0],["2025-08-21",163.3226,165.6828,162.9441,164.657,917100.0],["2025-08-22",165.2645,167.077,162.3864,162.4163,1278300.0],["2025-08-25",163.1831,164.2985,162.008,162.1674,1074200.0],["2025-08-26",163.5317,166.8977,162.4163,165.8322,1276400.0],["2025-08-27",165.8023,166.1409,163.8006,164.916,994300.0],["2025-08-28",165.1848,166.0015,164.0396,165.145,811000.0],["2025-08-29",164.9259,165.6927,160.5341,161.3707,847300.0],["2025-09-02",159.3789,160.1159,156.7698,159.369,712400.0],["2025-09-03",161.0719,161.2312,158.3432,160.2852,1015100.0],["2025-09-04",160.7333,163.4919,160.3549,163.1134,1112400.0],["2025-09-05",164.8164,166.0612,157.905,162.9641,1467800.0],["2025-09-08",162.9641,165.0355,162.3068,163.0736,856900.0],["2025-09-09",162.3267,163.3126,159.2096,161.5599,773400.0],["2025-09-10",164.0695,165.5334,163.1134,165.4438,784400.0],["2025-09-11",166.1907,171.1402,165.5633,169.3974,1095400.0],["2025-09-12",169.2978,170.7916,167.6247,167.6347,688800.0],["2025-09-15",169.3277,174.2174,167.8637,173.58,1181000.0],["2025-09-16",174.2771,178.3303,171.9966,175.9203,1867000.0],["2025-09-17",175.273,176.5079,167.2164,167.6845,1797800.0],["2025-09-18",168.3019,173.9385,167.3061,173.3111,1184900.0],["2025-09-19",173.4207,175.3327,171.3592,173.7792,2477400.0],["2025-09-22",173.7892,177.9917,171.5385,177.454,1046500.0],["2025-09-23",176.7768,181.2482,176.3087,177.2847,1087900.0],["2025-09-24",177.9121,179.0175,174.1975,174.2971,612900.0],["2025-09-25",171.5186,176.9162,170.1742,175.4821,854000.0],["2025-09-26",176.9261,180.2324,176.7668,179.8739,879800.0],["2025-09-29",182.6922,184.2259,180.2922,181.2084,1081100.0],["2025-09-30",181.2482,184.6242,181.0291,183.6084,948700.0],["2025-10-01",183.24,187.6218,181.3478,186.4068,1311800.0],["2025-10-02",187.4625,189.2251,182.4632,184.9329,985400.0],["2025-10-03",185.6599,188.0301,182.9512,185.869,1127600.0],["2025-10-06",187.5919,192.4517,187.2234,190.5895,1299500.0],["2025-10-07",191.2368,194.792,188.787,190.5994,1356700.0],["2025-10-08",192.2028,196.7041,191.1969,196.1962,817900.0],["2025-10-09",196.7539,198.895,193.3679,194.792,1000700.0],["2025-10-10",194.792,197.4211,189.1056,189.2948,1063200.0],["2025-10-13",193.3879,198.9548,192.2526,196.5547,903000.0],["2025-10-14",194.2344,204.1134,192.4518,201.6237,1514400.0],["2025-10-15",212.5185,213.116,200.339,202.9781,2535500.0],["2025-10-16",206.1549,213.8331,204.1532,208.1466,2113800.0],["2025-10-17",205.1491,208.7242,196.1663,202.281,1877200.0],["2025-10-20",205.1491,207.9176,202.0121,206.862,1004100.0],["2025-10-21",205.1491,206.862,199.1838,204.3922,1421700.0],["2025-10-22",204.1532,205.5773,189.7131,190.3803,2111300.0],["2025-10-23",190.211,199.6021,190.211,199.0942,1046400.0],["2025-10-24",201.1656,202.7391,199.9506,202.4403,804100.0],["2025-10-27",204.2329,206.2844,201.5341,203.1872,698400.0],["2025-10-28",212.4189,213.116,205.657,206.7624,1246500.0],["2025-10-29",206.7425,214.7293,204.6611,212.8073,1241800.0],["2025-10-30",212.6978,217.5975,210.9451,212.9169,1075600.0],["2025-10-31",214.1119,215.8447,210.5965,212.7276,1087100.0],["2025-11-03",213.1359,216.0339,210.5068,214.9683,1496400.0],["2025-11-04",203.4461,206.145,194.553,199.5623,2342900.0],["2025-11-05",194.8916,201.1656,194.1547,197.3016,2236700.0],["2025-11-06",197.1522,197.1821,189.6135,193.1289,2992700.0],["2025-11-07",188.5679,192.8202,184.2358,192.7505,1462800.0],["2025-11-10",196.6842,198.3473,192.5015,197.9689,1178400.0],["2025-11-11",196.9232,197.6801,190.7189,194.8418,847000.0],["2025-11-12",195.5589,199.1739,193.607,195.9572,1232900.0],["2025-11-13",194.6526,194.6925,175.8407,177.1452,2190200.0],["2025-11-14",174.2771,182.1246,171.6978,177.5735,1868000.0],["2025-11-17",178.6988,180.2623,172.5543,175.4522,1382900.0],["2025-11-18",174.2771,177.0457,171.0306,175.1834,1223300.0],["2025-11-19",175.702,180.7283,174.1761,179.3221,1000600.0],["2025-11-20",184.498,186.5325,174.5551,174.8044,1131500.0],["2025-11-21",171.5433,174.2559,163.565,169.3492,1737400.0],["2025-11-24",170.9848,174.6448,169.3592,174.1462,971000.0],["2025-11-25",173.5279,175.7817,170.3465,174.7844,972700.0],["2025-11-26",177.4971,179.3021,175.1135,177.6965,597300.0],["2025-11-28",179.4119,179.5116,177.0782,178.3946,373100.0],["2025-12-01",176.041,176.4898,173.8071,174.4553,675500.0],["2025-12-02",177.7763,178.7138,175.1435,175.7219,781300.0],["2025-12-03",175.1834,175.1834,171.2241,174.2359,824900.0],["2025-12-04",174.5251,182.0048,173.5977,177.8461,1537500.0],["2025-12-05",180.5089,180.9876,174.3955,177.3874,813100.0],["2025-12-08",178.4844,179.8906,175.7219,178.265,551600.0],["2025-12-09",177.4871,179.5116,176.6294,176.6793,699300.0],["2025-12-10",176.1707,181.5062,173.5279,179.1625,1657800.0],["2025-12-11",178.4545,183.4409,171.7826,182.8824,1811400.0],["2025-12-12",183.0819,183.2514,173.6475,174.5551,1842800.0],["2025-12-15",176.0909,176.43,169.5886,173.8969,1210300.0],["2025-12-16",172.5904,174.4155,170.8153,172.73,803600.0],["2025-12-17",172.73,173.5279,166.5768,167.6638,940300.0],["2025-12-18",172.3112,173.2387,169.3991,170.2867,949100.0],["2025-12-19",170.4263,176.4001,170.2767,175.9513,1664800.0],["2025-12-22",179.362,179.5116,177.2178,177.9259,653400.0],["2025-12-23",177.4273,180.5188,176.5596,177.138,759100.0],["2025-12-24",177.7165,177.7165,175.9413,176.6992,257400.0],["2025-12-26",176.8289,177.1181,174.3257,175.4028,425600.0],["2025-12-29",174.2758,177.1281,173.9069,175.0138,559100.0],["2025-12-30",176.0311,176.051,173.498,173.8869,603100.0],["2025-12-31",174.5451,174.595,172.1416,172.371,630000.0],["2026-01-02",174.0564,181.5361,173.2785,181.3566,760300.0],["2026-01-05",185.4953,189.3748,185.4953,188.5071,1273700.0],["2026-01-06",188.5071,194.9695,187.4899,194.7701,1039300.0],["2026-01-07",194.5307,197.1835,191.5588,191.7184,802700.0],["2026-01-08",197.2035,199.587,189.1653,192.6758,1405900.0],["2026-01-09",195.8372,202.4492,195.4283,200.9134,1015600.0],["2026-01-12",200.9533,206.8472,200.9533,206.0594,1172000.0],["2026-01-13",207.276,211.0259,206.0594,209.9687,1019100.0],["2026-01-14",208.014,208.4329,199.7864,203.5262,1276900.0],["2026-01-15",207.4356,218.2961,206.937,212.6714,1843300.0],["2026-01-16",214.0975,219.9715,212.7212,217.2988,1825600.0],["2026-01-20",211.5245,215.4139,203.7556,205.5109,1496900.0],["2026-01-21",207.8345,209.6895,202.3893,208.9515,1141500.0],["2026-01-22",210.6967,211.2054,204.2942,205.7701,1147500.0],["2026-01-23",206.3984,207.3957,201.9505,207.1863,603100.0],["2026-01-26",206.1591,210.6967,203.9451,205.4809,982200.0],["2026-01-27",205.3912,213.549,202.6287,211.8237,1028400.0],["2026-01-28",212.4819,215.9425,206.2488,215.7131,1324600.0],["2026-01-29",216.8001,219.2535,204.5734,209.6097,1133800.0],["2026-01-30",205.9397,211.4248,202.0203,204.8726,767000.0],["2026-02-02",202.3694,206.189,200.5543,205.4809,735700.0],["2026-02-03",209.4302,212.4121,203.9351,210.3078,841200.0],["2026-02-04",210.4275,210.4275,183.0121,189.5842,1923600.0],["2026-02-05",185.605,191.7583,183.7501,186.9115,1111500.0],["2026-02-06",192.965,198.2506,191.479,196.655,1267600.0],["2026-02-09",197.0439,205.8998,195.9868,202.4492,961100.0],["2026-02-10",202.9478,202.9478,197.6821,199.2878,846000.0],["2026-02-11",202.4492,204.0648,193.6032,197.9614,598700.0],["2026-02-12",202.4591,205.3513,196.0665,196.3657,656600.0],["2026-02-13",197.5326,202.2397,192.7556,199.8562,833200.0],["2026-02-17",196.9342,202.529,195.4083,200.5444,532400.0],["2026-02-18",202.7085,205.441,199.4573,201.7012,511100.0],["2026-02-19",201.1228,208.6523,200.6241,208.5027,552300.0],["2026-02-20",207.1763,212.1229,202.2497,205.8799,824000.0],["2026-02-23",203.4465,205.441,197.0838,197.8417,989000.0],["2026-02-24",210.9062,215.2244,200.0058,203.6758,1404200.0],["2026-02-25",206.3187,210.4574,203.4365,207.7049,1100900.0],["2026-02-26",208.9216,210.3577,200.5444,206.6777,1097800.0],["2026-02-27",203.0775,207.0168,202.0602,205.4211,800500.0],["2026-03-02",204.1745,218.0567,204.1346,215.8826,1253100.0],["2026-03-03",210.3676,212.1528,199.2479,205.2715,1094000.0],["2026-03-04",205.1917,208.3631,200.4646,205.0122,677800.0],["2026-03-05",201.9505,203.6559,189.5144,194.9695,1273800.0],["2026-03-06",189.4845,198.2107,188.8263,194.7003,728800.0],["2026-03-09",193.4736,200.9632,192.7057,199.8463,1027900.0],["2026-03-10",199.4274,201.8807,195.1391,195.3784,816600.0],["2026-03-11",194.6394,198.8737,192.9916,195.718,811400.0],["2026-03-12",195.7679,199.2333,190.7446,197.5555,1198500.0],["2026-03-13",199.7326,200.3518,188.5875,193.8704,1375700.0],["2026-03-16",197.0462,205.6846,197.0362,204.3963,1429300.0],["2026-03-17",203.2978,207.8517,202.6587,207.2026,915400.0],["2026-03-18",207.2026,212.2359,206.2139,208.7006,1142100.0],["2026-03-19",201.7699,212.5854,200.2819,209.8391,1061000.0],["2026-03-20",209.3797,211.2272,196.9563,199.4829,1632900.0],["2026-03-23",199.5528,209.9389,199.5528,204.5761,789000.0],["2026-03-24",202.7286,208.0315,201.9796,204.4862,802600.0],["2026-03-25",211.0674,221.9928,209.4795,221.833,1348400.0],["2026-03-26",217.4289,219.5061,204.2266,204.8158,1471200.0],["2026-03-27",202.5288,207.6919,201.7299,202.3191,923200.0],["2026-03-30",203.917,204.0967,188.7473,191.3338,1038200.0],["2026-03-31",194.8292,205.4649,194.0402,204.2166,1010900.0],["2026-04-01",206.3138,215.7811,206.3138,212.5255,1124800.0],["2026-04-02",206.7232,218.5574,204.7958,214.6926,679700.0],["2026-04-06",216.8297,218.4775,214.1034,215.6912,693600.0],["2026-04-07",215.5314,217.7984,211.4169,214.1533,829800.0],["2026-04-08",223.7904,232.8582,223.7005,231.4701,1576700.0],["2026-04-09",231.0906,237.5819,229.9322,229.9821,1112300.0],["2026-04-10",230.072,233.3676,228.1645,229.2631,759500.0],["2026-04-13",228.7038,233.9568,227.6951,232.5187,673800.0],["2026-04-14",236.004,239.3196,233.2078,237.9514,710400.0],["2026-04-15",237.8915,240.0886,235.0153,238.1012,782200.0],["2026-04-16",239.6791,241.4967,230.1219,230.4914,1020800.0],["2026-04-17",233.4874,237.9215,232.0693,235.4648,1385100.0],["2026-04-20",234.6858,236.0539,226.1872,227.9348,840300.0],["2026-04-21",228.6938,229.5926,215.7112,216.3703,1150500.0],["2026-04-22",220.5447,224.5494,212.5754,218.8071,1221200.0],["2026-04-23",222.0927,226.1472,217.7085,225.2085,1171300.0],["2026-04-24",225.6978,227.4655,220.1453,222.8516,858200.0],["2026-04-27",222.7318,223.7005,216.7298,221.7731,743100.0],["2026-04-28",218.078,220.8144,211.7165,215.8909,795700.0],["2026-04-29",215.9309,215.9509,205.375,207.8018,948500.0],["2026-04-30",209.5195,216.8197,208.2212,216.1007,1241400.0],["2026-05-01",216.7099,217.9682,212.7152,216.0208,610000.0],["2026-05-04",216.9695,220.7245,215.4316,216.3903,1059500.0],["2026-05-05",217.4788,226.8163,202.7785,205.8744,1708900.0],["2026-05-06",208.1713,215.4915,205.6746,214.9123,1028600.0],["2026-05-07",215.7212,215.9409,203.2978,209.6094,1502400.0],["2026-05-08",212.4456,213.1746,203.1081,205.0555,1007400.0],["2026-05-11",201.3804,211.8164,198.9636,210.5182,1028500.0],["2026-05-12",206.8531,207.4822,200.8811,206.5535,1241100.0],["2026-05-13",206.6234,209.3797,200.8811,206.5535,1039900.0],["2026-05-14",206.883,211.2971,204.7658,210.658,1065300.0],["2026-05-15",207.9416,208.7205,201.9796,204.4463,848800.0],["2026-05-18",205.8744,205.8844,199.2432,201.67,1012400.0],["2026-05-19",198.94,201.26,193.0,197.33,1069900.0],["2026-05-20",200.0,204.2,198.5,202.66,731300.0],["2026-05-21",201.16,203.87,198.0,202.52,396700.0],["2026-05-22",204.55,206.22,201.75,202.91,456800.0],["2026-05-26",208.23,208.83,202.25,204.38,1114600.0],["2026-05-27",204.28,204.5,198.0,198.95,664100.0],["2026-05-28",198.84,200.41,196.0,199.27,920600.0],["2026-05-29",199.73,199.94,193.69,195.88,1277400.0],["2026-06-01",189.99,191.54,184.57,188.39,1423600.0],["2026-06-02",187.42,188.43,183.29,187.26,1563300.0],["2026-06-03",185.96,187.47,182.5,184.72,1272600.0],["2026-06-04",183.76,190.76,183.02,190.76,854900.0],["2026-06-05",188.76,190.22,184.07,185.95,682500.0],["2026-06-08",189.31,189.31,185.69,187.46,874200.0],["2026-06-09",188.89,193.49,179.46,188.96,1020700.0],["2026-06-10",187.5,189.79,181.28,183.0,895400.0],["2026-06-11",183.4,194.92,182.85,194.68,795100.0],["2026-06-12",196.5,198.61,192.92,193.45,619000.0],["2026-06-15",198.5,199.05,193.56,193.94,724500.0],["2026-06-16",194.99,200.01,194.74,196.93,847100.0],["2026-06-17",197.0,205.44,196.25,203.07,1060600.0],["2026-06-18",207.28,210.93,202.78,205.4,2279900.0],["2026-06-22",208.25,214.51,207.55,210.0,1105900.0],["2026-06-23",205.63,215.38,204.0,209.89,1146400.0],["2026-06-24",209.7,211.21,205.4,205.65,778000.0],["2026-06-25",207.49,211.02,203.01,204.77,664700.0],["2026-06-26",200.0,202.11,194.96,197.91,3059700.0],["2026-06-29",197.33,199.31,188.25,189.25,1223600.0],["2026-06-30",191.14,194.94,189.73,194.65,791000.0],["2026-07-01",193.64,194.99,191.15,191.25,806700.0],["2026-07-02",193.7,197.9,186.86,191.06,587500.0],["2026-07-06",191.58,197.99,191.58,196.89,495418.920809],["2026-07-07",194.17,195.315,184.7,186.08,936701.653872],["2026-07-08",183.09,186.9348,180.5,184.11,835293.249057],["2026-07-09",187,189.24,184.52,186.99,529055.861469],["2026-07-10",186.81,188.6653,184.22,186,643295.36864],["2026-07-13",183.76,184.56,176.0295,177.14,1187689.738275],["2026-07-14",181.59,182.74,178.49,179.83,1252016.584994],["2026-07-15",181.6,183.4584,174.99,176.91,1085230.813884],["2026-07-16",174.52,175.9843,170.1624,173.74,965766.05135],["2026-07-17",170,174.869,167.6686,171.18,1203971.835537],["2026-07-20",173.13,174.87,169.44,169.56,678096.079139],["2026-07-21",171.78,173.99,168.32,173.09,976256.267069],["2026-07-22",171.41,179.145,171.41,175.17,928259.235593],["2026-07-23",174.88,180.5,174.65,176.67,717281.719576],["2026-07-24",177.06,178.34,174.16,174.52,502681.568655],["2026-07-27",178.5,181.54,173.01,176.53,748777.339857],["2026-07-28",173.91,173.91,165.46,169.67,854203.350398],["2026-07-29",168,168,157.1,157.44,1316354.113874],["2026-07-30",161.37,166.42,159.77,165.59,926100.337381],["2026-07-31",168.49,170.455,164.71,168.7,887123.285486],["2026-08-03",167.66,174.84,166.9602,173.79,1150722.34668],["2026-08-04",173.5,178.5,170.91,172.4,1766050.794704],["2026-08-05",172,173.43,168.24,168.28,1020555.665781],["2026-08-06",168,172.5367,166.31,166.7,658809.866417],["2026-08-07",169,171.325,164.47,169.9,674617.919739],["2026-08-10",170.96,172,169,170.59,110640.214638],["2026-08-11",170.77,173.125,168.92,169.71,619435.264866],["2026-08-12",173.5,174.49,168.37,172.56,949103.96276],["2026-08-13",172.46,173.7016,167.23,170.35,674400.671601],["2026-08-14",170,173.5,169.505,173.22,537557.887942]]}