{"t":"CCS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2014-06-18",21.3267,21.6976,19.1384,19.704,4241900.0],["2014-06-19",19.8153,20.1769,19.5,19.6577,220700.0],["2014-06-20",19.6577,19.8524,19.2404,19.4722,77100.0],["2014-06-23",19.4722,19.4908,19.055,19.2311,145700.0],["2014-06-24",19.055,20.1769,19.055,19.9358,227100.0],["2014-06-25",19.7597,20.2326,19.4815,20.2326,37800.0],["2014-06-26",20.1398,20.4922,19.4815,20.3438,235700.0],["2014-06-27",20.5571,20.5803,19.7504,20.3995,90100.0],["2014-06-30",20.3067,20.6684,19.8895,20.5386,50200.0],["2014-07-01",20.6313,21.1227,20.2047,20.8631,109800.0],["2014-07-02",20.8075,21.1784,20.3995,21.0022,32800.0],["2014-07-03",21.0022,21.642,20.0007,21.3174,63300.0],["2014-07-07",21.1969,21.3174,20.6313,20.8353,107000.0],["2014-07-08",20.6869,20.8816,20.4087,20.4551,40600.0],["2014-07-09",20.418,20.8075,20.2697,20.3624,50000.0],["2014-07-10",20.2326,20.2326,19.5928,19.9915,71300.0],["2014-07-11",20.0193,20.7722,19.9358,20.2604,43300.0],["2014-07-14",20.4366,20.4366,19.8802,20.3531,134100.0],["2014-07-15",20.3624,20.6313,20.0471,20.2789,42700.0],["2014-07-16",20.2882,20.4922,19.5186,20.0286,36800.0],["2014-07-17",20.01,20.2697,18.7768,19.0735,40600.0],["2014-07-18",19.194,19.5649,19.0179,19.5649,22700.0],["2014-07-21",19.602,19.602,18.888,19.3795,63500.0],["2014-07-22",19.398,20.0564,19.2404,19.5928,44400.0],["2014-07-23",19.6855,19.9544,19.296,19.7319,48300.0],["2014-07-24",19.6762,20.3995,19.5649,19.8988,72200.0],["2014-07-25",20.0378,20.1769,19.3888,19.6948,30300.0],["2014-07-28",19.3517,19.6299,18.2112,18.851,114300.0],["2014-07-29",19.1755,19.1755,18.0999,18.4059,48300.0],["2014-07-30",18.5728,18.9344,17.7661,18.0721,86300.0],["2014-07-31",18.0721,18.1092,17.4879,17.6826,124800.0],["2014-08-01",17.8495,18.3224,17.6084,17.9423,50700.0],["2014-08-04",18.0628,18.1555,17.7568,17.8495,42000.0],["2014-08-05",17.9052,18.035,17.627,17.8124,24000.0],["2014-08-06",17.7568,18.2557,17.6455,17.9423,24900.0],["2014-08-07",17.933,18.2112,17.525,17.627,86700.0],["2014-08-08",18.0443,18.7304,17.9979,18.3317,90900.0],["2014-08-11",18.3317,18.5821,18.1741,18.341,41200.0],["2014-08-12",18.5357,18.5357,17.8866,18.1741,42300.0],["2014-08-13",18.2575,18.5821,18.0813,18.3688,31500.0],["2014-08-14",18.3132,18.5357,17.9052,18.3595,61800.0],["2014-08-15",18.341,18.5357,17.7568,18.1648,70400.0],["2014-08-18",18.1092,19.5186,18.1092,19.5,46700.0],["2014-08-19",19.5,20.1584,19.3795,19.908,83500.0],["2014-08-20",19.7782,20.1584,19.6391,19.7597,37200.0],["2014-08-21",19.806,19.9358,19.2868,19.5464,50800.0],["2014-08-22",19.3795,19.5186,18.8046,18.9993,38700.0],["2014-08-25",19.1755,19.704,18.7861,19.1199,41200.0],["2014-08-26",19.0086,19.0086,18.4708,18.5728,37200.0],["2014-08-27",18.6562,18.7304,18.2853,18.4152,23400.0],["2014-08-28",18.545,18.9251,18.3873,18.545,29100.0],["2014-08-29",18.9159,19.0086,18.5635,18.7211,18200.0],["2014-09-02",18.8231,18.8231,18.2482,18.4059,89800.0],["2014-09-03",18.545,18.6006,17.8124,18.2853,75000.0],["2014-09-04",18.4801,18.6006,17.9793,18.1833,95000.0],["2014-09-05",18.137,18.3688,17.9886,18.1833,44500.0],["2014-09-08",18.3595,18.4059,17.9886,18.2482,34400.0],["2014-09-09",18.3873,18.5357,18.0072,18.1926,45700.0],["2014-09-10",18.239,18.5264,17.9979,18.1648,60600.0],["2014-09-11",18.0813,18.1648,17.4415,17.9886,115300.0],["2014-09-12",17.8217,18.2297,17.5343,17.7846,85700.0],["2014-09-15",17.7846,17.7846,17.2468,17.5343,48200.0],["2014-09-16",17.6085,17.7104,17.4415,17.6177,28400.0],["2014-09-17",17.7475,18.3688,17.5992,17.6177,125100.0],["2014-09-18",17.5899,18.0906,17.5575,17.8032,108200.0],["2014-09-19",17.6455,18.2853,17.2932,17.3581,178400.0],["2014-09-22",17.4045,17.5157,16.7925,16.9501,115300.0],["2014-09-23",16.811,16.9965,16.5236,16.6348,103300.0],["2014-09-24",16.5699,16.7276,16.3706,16.4865,85500.0],["2014-09-25",16.3752,16.5792,15.9394,16.1805,88500.0],["2014-09-26",16.2454,17.0336,16.2361,16.8852,41300.0],["2014-09-29",16.8759,16.9408,16.3567,16.4679,46500.0],["2014-09-30",16.505,16.6256,15.995,16.0878,570300.0],["2014-10-01",15.995,16.1619,15.0446,15.6983,125000.0],["2014-10-02",15.8189,16.3938,15.3923,16.0507,250000.0],["2014-10-03",16.2176,16.2176,15.689,15.8745,78800.0],["2014-10-06",15.7632,16.0321,15.3645,15.4758,61400.0],["2014-10-07",15.3089,15.5221,15.0307,15.0492,51500.0],["2014-10-08",15.142,15.4294,14.8156,15.3831,35200.0],["2014-10-09",15.4016,15.6334,15.2718,15.3552,36000.0],["2014-10-10",15.2903,15.448,15.0214,15.1141,37000.0],["2014-10-13",14.9843,15.2625,14.5207,14.5949,57700.0],["2014-10-14",14.6969,15.1791,14.6969,14.9009,103100.0],["2014-10-15",14.6134,15.142,14.3538,14.7989,831300.0],["2014-10-16",14.5022,14.8452,14.3724,14.5114,683800.0],["2014-10-17",14.6505,16.1712,14.5393,15.2161,713100.0],["2014-10-20",15.3367,15.9394,15.1234,15.7632,153400.0],["2014-10-21",15.7632,16.5514,15.7632,16.3752,1007200.0],["2014-10-22",16.2918,16.4679,16.1527,16.301,160300.0],["2014-10-23",16.3567,16.8388,16.3344,16.7461,407700.0],["2014-10-24",16.8574,16.9872,16.6534,16.8945,77000.0],["2014-10-27",16.7183,17.2097,16.6348,16.8945,141700.0],["2014-10-28",17.0799,17.0799,16.6163,16.7368,91400.0],["2014-10-29",16.8481,17.0428,16.5699,16.709,132400.0],["2014-10-30",16.5236,16.9316,16.4142,16.7832,134500.0],["2014-10-31",17.1541,17.321,16.7646,17.1355,63600.0],["2014-11-03",17.1355,17.2283,16.6905,17.0428,274100.0],["2014-11-04",17.0706,17.2375,16.7647,17.117,60200.0],["2014-11-05",17.1356,17.1634,16.9037,16.9686,43000.0],["2014-11-06",17.0614,17.1541,16.8017,16.9686,30700.0],["2014-11-07",17.0428,17.3674,16.8574,17.0428,305500.0],["2014-11-10",17.2375,17.6548,17.2375,17.3766,270000.0],["2014-11-11",17.3117,17.4786,16.989,17.3674,106800.0],["2014-11-12",17.3303,17.4786,17.117,17.1263,142400.0],["2014-11-13",17.2932,17.3488,16.9872,17.0521,100700.0],["2014-11-14",16.2268,16.2268,15.2532,15.7076,451000.0],["2014-11-17",15.5963,15.6427,15.4016,15.4665,236200.0],["2014-11-18",15.4016,15.7447,15.3552,15.4109,131800.0],["2014-11-19",15.3645,15.485,15.2532,15.2811,73500.0],["2014-11-20",15.0863,15.346,15.0863,15.1698,85700.0],["2014-11-21",15.5036,15.9209,15.5036,15.7818,220300.0],["2014-11-24",15.7261,16.2936,15.7261,16.0785,167000.0],["2014-11-25",16.2268,16.4587,16.0321,16.2639,157200.0],["2014-11-26",16.3381,16.3752,16.0414,16.1156,41800.0],["2014-11-28",16.0321,16.3196,16.0321,16.0507,52600.0],["2014-12-01",16.1341,16.1527,15.5221,15.55,94400.0],["2014-12-02",15.4665,15.587,15.2811,15.3367,123300.0],["2014-12-03",15.1791,15.4201,15.0492,15.2069,88100.0],["2014-12-04",15.2996,15.5592,15.0863,15.1141,71300.0],["2014-12-05",15.0678,15.3923,15.0678,15.2903,62800.0],["2014-12-08",15.0678,15.3923,15.0678,15.1976,151900.0],["2014-12-09",15.0678,15.4572,14.8638,15.1605,271000.0],["2014-12-10",15.1142,15.1883,14.836,14.836,1283600.0],["2014-12-11",14.8174,15.3181,14.6969,14.938,133500.0],["2014-12-12",14.7803,14.9751,14.7062,14.7896,88900.0],["2014-12-15",14.8452,14.8731,14.6969,14.7803,122800.0],["2014-12-16",14.6969,15.0214,14.6969,14.7432,84800.0],["2014-12-17",14.6876,15.1883,14.6876,15.1605,145000.0],["2014-12-18",15.2996,15.5778,15.1234,15.2811,66400.0],["2014-12-19",15.2996,15.5685,15.2625,15.4665,87100.0],["2014-12-22",15.5407,15.7354,15.4387,15.4665,25900.0],["2014-12-23",15.6612,16.0507,15.5036,15.6241,135000.0],["2014-12-24",15.6427,15.8374,15.485,15.55,91100.0],["2014-12-26",15.7076,15.7169,15.6149,15.6612,15600.0],["2014-12-29",15.5778,15.7632,15.4387,15.6427,32100.0],["2014-12-30",15.55,15.6427,15.2532,15.4201,35300.0],["2014-12-31",15.3923,16.0507,15.3923,16.0229,141700.0],["2015-01-02",16.0507,16.1527,15.3367,15.7725,58900.0],["2015-01-05",15.6241,15.8467,15.346,15.4387,52100.0],["2015-01-06",15.3367,15.5129,14.8638,15.0863,75400.0],["2015-01-07",15.2532,15.4758,15.1234,15.4572,63700.0],["2015-01-08",15.4294,15.6427,15.4294,15.5963,54200.0],["2015-01-09",15.55,15.6705,15.4943,15.5314,50500.0],["2015-01-12",15.5407,15.5778,15.2254,15.485,38400.0],["2015-01-13",15.7076,15.9394,14.5671,15.0122,99900.0],["2015-01-14",14.7896,14.9751,14.4836,14.6598,127000.0],["2015-01-15",14.5578,14.6505,14.0756,14.1034,128000.0],["2015-01-16",14.0478,14.3631,13.7233,14.326,189300.0],["2015-01-20",14.1962,14.1962,13.4544,13.5286,84600.0],["2015-01-21",13.4729,13.8809,13.3987,13.8531,270500.0],["2015-01-22",14.1591,14.1591,13.6862,13.9551,53800.0],["2015-01-23",13.9087,13.918,13.6955,13.7882,46800.0],["2015-01-26",13.918,14.4057,13.7789,14.1127,97600.0],["2015-01-27",14.0478,15.2811,13.9551,15.0214,175100.0],["2015-01-28",15.1049,15.1049,14.6691,14.7432,128900.0],["2015-01-29",14.8452,15.1234,14.6691,15.1141,92000.0],["2015-01-30",14.9287,15.0863,14.8823,14.9287,44800.0],["2015-02-02",14.9287,15.0122,14.7247,14.836,99000.0],["2015-02-03",14.9102,15.346,14.9009,15.0678,128300.0],["2015-02-04",15.0678,15.346,15.0214,15.2996,119000.0],["2015-02-05",15.3645,15.6334,15.3274,15.5778,61200.0],["2015-02-06",15.4851,16.2083,15.4665,15.8652,200400.0],["2015-02-09",15.8745,16.1156,15.7094,15.8467,181500.0],["2015-02-10",15.9765,16.1527,15.7261,16.097,95100.0],["2015-02-11",16.1619,16.2639,15.8467,15.9858,65900.0],["2015-02-12",16.0878,16.3288,15.7725,15.8281,58200.0],["2015-02-13",15.8652,15.9023,15.7447,15.8838,37700.0],["2015-02-17",15.8096,16.0229,15.7335,15.7539,133500.0],["2015-02-18",15.8374,16.0043,15.7447,15.8096,46900.0],["2015-02-19",15.6288,16.4494,15.55,16.3567,153200.0],["2015-02-20",16.8017,18.0999,16.8017,17.0428,226400.0],["2015-02-23",16.7832,16.8667,15.995,16.2825,245700.0],["2015-02-24",16.2825,17.6641,16.2825,17.3859,237500.0],["2015-02-25",17.321,17.6363,17.0706,17.2375,126300.0],["2015-02-26",17.1634,17.5992,17.0799,17.3952,73100.0],["2015-02-27",17.4323,17.5806,17.1541,17.2005,87600.0],["2015-03-02",17.1355,17.2654,16.8833,17.1355,67600.0],["2015-03-03",17.0336,17.2357,16.4911,16.6812,68000.0],["2015-03-04",16.6905,16.837,16.4216,16.5699,81500.0],["2015-03-05",16.5699,16.8203,16.4772,16.7183,82300.0],["2015-03-06",16.5977,16.8759,16.5977,16.6905,49800.0],["2015-03-09",17.2097,18.0813,17.0706,18.0721,262600.0],["2015-03-10",18.0721,18.0813,17.2283,17.2932,157400.0],["2015-03-11",17.3766,17.9886,17.3766,17.627,274200.0],["2015-03-12",17.7568,18.0721,17.5064,17.6363,218600.0],["2015-03-13",17.6455,17.7883,17.5315,17.5992,109900.0],["2015-03-16",17.7475,17.7475,17.0428,17.2005,66300.0],["2015-03-17",17.2005,17.5806,16.8574,17.3766,80900.0],["2015-03-18",17.2746,17.7012,17.0706,17.6177,69600.0],["2015-03-19",17.6084,18.0535,17.1077,17.3303,136200.0],["2015-03-20",17.4323,18.035,17.3674,17.7939,309100.0],["2015-03-23",17.8959,18.1824,17.7661,17.8403,64200.0],["2015-03-24",17.8403,18.2019,17.7012,17.9608,87200.0],["2015-03-25",18.1277,18.4986,18.0609,18.2297,75000.0],["2015-03-26",18.0813,18.2668,17.9608,18.0072,71000.0],["2015-03-27",17.933,18.1833,17.8495,17.933,65300.0],["2015-03-30",17.8495,18.1463,17.7475,17.8773,71400.0],["2015-03-31",17.729,18.2,17.729,17.9237,67500.0],["2015-04-01",17.8959,18.0906,17.6455,18.0813,42200.0],["2015-04-02",18.1092,18.1092,17.933,18.0443,139800.0],["2015-04-06",17.8774,18.6841,17.8774,18.3039,90500.0],["2015-04-07",18.3132,18.6099,17.8588,18.3132,103000.0],["2015-04-08",18.3595,18.4893,18.2761,18.3132,52200.0],["2015-04-09",18.1277,18.3595,17.9608,18.2761,38200.0],["2015-04-10",18.3781,18.4059,18.1184,18.3132,69500.0],["2015-04-13",18.3688,18.4522,18.2853,18.3224,40100.0],["2015-04-14",18.2668,18.545,18.1741,18.3224,110400.0],["2015-04-15",18.443,19.3239,18.3781,18.5264,518900.0],["2015-04-16",18.545,18.902,18.3224,18.4522,97600.0],["2015-04-17",18.3224,18.3317,17.8217,18.2853,61300.0],["2015-04-20",18.443,18.8695,18.239,18.443,39700.0],["2015-04-21",18.5635,18.7304,18.2946,18.3317,129400.0],["2015-04-22",18.4152,18.6377,18.1926,18.3502,42200.0],["2015-04-23",18.3595,18.4615,17.4415,18.0906,91400.0],["2015-04-24",18.1277,18.3873,18.0072,18.3595,37500.0],["2015-04-27",18.4522,18.6099,18.1926,18.3595,126200.0],["2015-04-28",18.3688,18.6377,18.2631,18.3781,106900.0],["2015-04-29",18.3966,18.5172,18.1092,18.2482,50800.0],["2015-04-30",18.2668,18.3688,17.3952,17.729,74100.0],["2015-05-01",17.8588,17.9701,17.5111,17.7846,49400.0],["2015-05-04",17.8866,18.5264,17.8403,18.1648,89400.0],["2015-05-05",18.1555,18.3224,17.4601,17.831,51200.0],["2015-05-06",17.8866,17.9979,17.4694,17.9608,52000.0],["2015-05-07",17.8588,18.2112,17.8217,18.1555,165800.0],["2015-05-08",19.0179,19.3702,18.2668,18.4801,347200.0],["2015-05-11",18.4522,18.6878,18.1463,18.2482,103400.0],["2015-05-12",18.239,18.2946,17.729,18.0999,45000.0],["2015-05-13",18.1833,18.1833,17.7086,17.9979,27200.0],["2015-05-14",18.0257,18.3502,17.9432,18.2482,45400.0],["2015-05-15",18.2297,18.3966,18.1741,18.3595,17100.0],["2015-05-18",18.3781,18.7397,18.1926,18.5172,63500.0],["2015-05-19",18.5357,18.851,18.2204,18.3873,240200.0],["2015-05-20",18.4244,18.545,18.239,18.4244,56600.0],["2015-05-21",18.3595,18.6099,18.3132,18.4986,46800.0],["2015-05-22",18.545,18.5821,18.2483,18.3039,35600.0],["2015-05-26",18.2853,18.5821,18.0906,18.2112,85300.0],["2015-05-27",18.239,18.5913,18.1555,18.5542,128200.0],["2015-05-28",18.5357,19.0457,18.4337,18.8046,101800.0],["2015-05-29",18.7861,19.3239,18.6933,19.1477,232700.0],["2015-06-01",19.2126,19.2126,18.4893,18.6562,93600.0],["2015-06-02",18.5635,18.8139,18.4244,18.4244,56300.0],["2015-06-03",18.4152,19.2682,18.3873,18.9622,80200.0],["2015-06-04",18.9622,18.9622,18.6377,18.7675,38600.0],["2015-06-05",18.749,19.0086,18.6841,19.0086,70300.0],["2015-06-08",18.9622,19.1106,18.5728,18.7026,344800.0],["2015-06-09",18.7304,18.8769,18.1741,18.239,73300.0],["2015-06-10",18.3688,18.9715,18.1463,18.8695,68400.0],["2015-06-11",18.8695,19.1477,18.7953,18.8695,52700.0],["2015-06-12",18.6562,19.0086,18.5709,18.99,111800.0],["2015-06-15",18.9808,19.5186,18.9808,19.4722,374500.0],["2015-06-16",19.5371,19.8802,19.4509,19.7319,134800.0],["2015-06-17",19.6855,19.8663,19.5649,19.7968,104400.0],["2015-06-18",19.7968,20.214,19.6855,20.1027,65400.0],["2015-06-19",20.1955,20.2975,19.8802,20.0007,77900.0],["2015-06-22",20.1398,20.3995,19.7968,19.8338,92100.0],["2015-06-23",19.9544,20.163,19.8246,19.9266,201200.0],["2015-06-24",19.9915,20.3531,19.6298,19.6762,102600.0],["2015-06-25",19.6855,20.1862,19.6484,19.9358,189300.0],["2015-06-26",20.0378,20.1213,19.5649,19.6113,817300.0],["2015-06-29",19.5279,19.7968,18.99,19.0642,68200.0],["2015-06-30",19.1199,19.2358,18.6006,18.6655,89300.0],["2015-07-01",18.749,19.1848,18.545,18.8788,70300.0],["2015-07-02",18.9159,19.1106,18.6099,18.6933,48600.0],["2015-07-06",18.6933,19.157,18.5913,18.7211,54500.0],["2015-07-07",18.5821,18.7119,18.1555,18.6099,49200.0],["2015-07-08",18.4893,18.7582,18.3039,18.4059,54900.0],["2015-07-09",18.545,18.5821,18.1741,18.2575,45700.0],["2015-07-10",18.4059,18.7397,18.3502,18.684,145700.0],["2015-07-13",18.7861,18.8788,18.3317,18.3502,38100.0],["2015-07-14",18.3595,18.4615,18.1463,18.2482,73400.0],["2015-07-15",18.2019,18.239,17.6084,17.627,131800.0],["2015-07-16",17.7475,17.8773,17.6641,17.8124,53200.0],["2015-07-17",17.8681,18.0489,17.627,17.933,71400.0],["2015-07-20",17.933,18.0721,17.6177,18.0072,68900.0],["2015-07-21",18.1092,18.3224,17.8866,18.1277,36400.0],["2015-07-22",18.0813,18.3317,18.0813,18.2668,22800.0],["2015-07-23",18.2668,18.4059,17.8588,18.1555,43700.0],["2015-07-24",18.1555,18.1555,17.6084,17.7104,39500.0],["2015-07-27",17.6177,17.7373,17.5435,17.6826,37000.0],["2015-07-28",17.6548,17.8681,17.5714,17.8217,35600.0],["2015-07-29",17.8032,18.4244,17.7568,18.2112,44100.0],["2015-07-30",18.2482,18.6284,18.035,18.5821,33600.0],["2015-07-31",18.5821,19.0735,18.5264,18.7304,64600.0],["2015-08-03",18.8417,18.888,18.2575,18.2946,55400.0],["2015-08-04",18.3317,18.3317,17.5992,17.9052,33200.0],["2015-08-05",18.0443,18.0443,17.5992,17.8032,47900.0],["2015-08-06",17.8495,18.3224,17.525,17.5621,47700.0],["2015-08-07",18.2668,19.7411,18.137,19.1013,181600.0],["2015-08-10",19.3702,20.0008,19.3517,19.704,85700.0],["2015-08-11",19.4722,19.6298,19.2589,19.5,51200.0],["2015-08-12",19.4629,19.8338,19.1291,19.4629,55400.0],["2015-08-13",19.5649,19.9961,19.194,19.8431,104200.0],["2015-08-14",19.908,20.0193,19.5835,19.8988,44300.0],["2015-08-17",19.8617,20.01,19.602,19.806,189400.0],["2015-08-18",19.9173,20.1584,19.704,20.01,364000.0],["2015-08-19",19.9729,21.0022,19.9358,20.8631,254100.0],["2015-08-20",20.7704,20.8909,19.8987,20.5756,245000.0],["2015-08-21",20.214,20.6776,19.5649,19.806,137300.0],["2015-08-24",18.9066,20.4736,17.6641,19.6577,177000.0],["2015-08-25",20.0286,20.3716,19.3702,19.5835,135800.0],["2015-08-26",20.1213,20.214,19.3609,20.1398,58000.0],["2015-08-27",20.4551,20.9651,19.8691,20.7611,96300.0],["2015-08-28",20.6591,21.3823,20.4922,21.1505,297600.0],["2015-08-31",21.234,21.336,20.3485,20.3995,114400.0],["2015-09-01",20.0471,20.3716,19.858,20.2326,85900.0],["2015-09-02",20.4829,20.7333,19.5,20.4366,243900.0],["2015-09-03",20.6962,20.8909,20.4458,20.5015,130500.0],["2015-09-04",20.3809,20.5386,20.1213,20.316,45800.0],["2015-09-08",20.5293,21.0114,20.418,20.8353,182400.0],["2015-09-09",21.0949,21.3174,20.6443,20.724,261000.0],["2015-09-10",20.6313,20.8631,20.3995,20.7426,99800.0],["2015-09-11",20.7426,21.9619,20.7426,21.6883,322200.0],["2015-09-14",21.8645,22.254,21.1134,21.3082,196300.0],["2015-09-15",21.3267,21.5585,21.0022,21.4009,110300.0],["2015-09-16",21.4936,21.6689,21.1691,21.2525,58400.0],["2015-09-17",21.4009,21.8831,21.3731,21.54,118500.0],["2015-09-18",21.3082,22.3003,21.1134,21.132,468600.0],["2015-09-21",21.3731,21.5122,20.2047,20.3624,156500.0],["2015-09-22",20.1955,20.1955,19.4629,19.5557,194100.0],["2015-09-23",19.5557,19.9868,19.4722,19.5742,89100.0],["2015-09-24",19.5186,19.8431,18.851,19.6855,142000.0],["2015-09-25",19.7133,19.9219,19.4073,19.4537,95300.0],["2015-09-28",19.3331,19.3795,18.1833,18.3502,136600.0],["2015-09-29",18.443,18.5913,17.7939,17.831,149700.0],["2015-09-30",18.0721,18.4986,17.9144,18.4059,223100.0],["2015-10-01",18.4708,18.9066,18.0906,18.4708,88100.0],["2015-10-02",18.2297,18.647,18.0164,18.647,128500.0],["2015-10-05",18.749,19.1013,18.5728,19.0457,113300.0],["2015-10-06",18.9993,19.3721,18.137,18.239,105600.0],["2015-10-07",18.3873,19.2311,18.2482,19.2311,145600.0],["2015-10-08",19.1384,19.4444,18.7861,19.2775,89200.0],["2015-10-09",19.3795,19.4351,19.0086,19.2497,57700.0],["2015-10-12",19.2126,19.4444,18.8788,19.3424,99400.0],["2015-10-13",19.1662,19.3702,18.341,18.6099,61200.0],["2015-10-14",18.647,18.8139,17.8727,18.2575,86200.0],["2015-10-15",18.3132,18.6562,17.9237,18.443,106200.0],["2015-10-16",18.5172,18.749,18.239,18.5357,49200.0],["2015-10-19",18.4244,19.1662,18.3827,19.1106,67700.0],["2015-10-20",18.99,19.5371,18.99,19.4722,91800.0],["2015-10-21",19.5371,20.0054,19.1199,19.2497,96100.0],["2015-10-22",19.3053,19.5742,18.8881,19.1291,44000.0],["2015-10-23",19.2497,19.3053,18.5542,18.8046,93600.0],["2015-10-26",18.8231,18.9344,18.3642,18.5635,32100.0],["2015-10-27",18.5821,18.5821,17.9237,18.0535,125900.0],["2015-10-28",18.1184,18.7861,18.0535,18.5079,57200.0],["2015-10-29",18.5079,18.5079,17.3859,17.4508,114200.0],["2015-10-30",17.4323,17.933,17.0336,17.6919,121400.0],["2015-11-02",17.7939,17.9144,17.1356,17.2375,180500.0],["2015-11-03",17.2097,17.4972,16.9872,17.3581,146100.0],["2015-11-04",17.4508,17.8403,17.2005,17.7568,66600.0],["2015-11-05",17.8124,17.9793,17.0706,17.6363,67000.0],["2015-11-06",16.9223,17.7197,16.913,17.2283,332200.0],["2015-11-09",17.1819,17.2654,16.4865,16.7832,179200.0],["2015-11-10",16.709,17.7383,16.6627,17.7197,181900.0],["2015-11-11",17.7197,17.8495,17.2839,17.4045,87400.0],["2015-11-12",17.2375,17.2468,16.7461,16.8203,144900.0],["2015-11-13",16.7461,17.1819,16.709,16.9594,89100.0],["2015-11-16",16.9223,17.4601,16.9223,17.423,60000.0],["2015-11-17",17.423,17.4462,16.8574,16.9316,87200.0],["2015-11-18",16.9686,17.1541,16.7925,16.9872,142900.0],["2015-11-19",17.0706,17.525,16.8852,17.4879,123700.0],["2015-11-20",17.5621,17.9144,17.5621,17.8495,102000.0],["2015-11-23",17.7012,18.1926,17.6455,17.6919,106900.0],["2015-11-24",17.6085,17.7012,17.219,17.6177,126900.0],["2015-11-25",17.6363,17.8774,17.4694,17.7754,41400.0],["2015-11-27",17.9052,18.0813,17.7475,17.9144,40200.0],["2015-11-30",17.9515,18.0535,17.5435,17.6919,157400.0],["2015-12-01",17.7661,18.2853,17.5621,17.9793,69200.0],["2015-12-02",17.9886,18.0628,17.3395,17.3859,59700.0],["2015-12-03",17.4786,17.5157,17.015,17.2283,84600.0],["2015-12-04",17.2932,17.3581,16.8852,17.1726,97500.0],["2015-12-07",17.1077,17.1077,16.7183,16.9037,119700.0],["2015-12-08",16.8203,16.9965,16.6627,16.709,70500.0],["2015-12-09",16.7183,16.7183,16.199,16.301,102700.0],["2015-12-10",16.2732,16.4679,15.9579,16.2639,109700.0],["2015-12-11",16.0043,16.0692,15.5639,15.7632,129800.0],["2015-12-14",15.7447,15.7447,15.2903,15.4665,103000.0],["2015-12-15",15.5129,15.8559,15.3923,15.7447,101400.0],["2015-12-16",15.9209,16.7368,15.7169,16.6812,119100.0],["2015-12-17",16.7832,16.8898,16.2639,16.3288,104700.0],["2015-12-18",16.2268,16.4679,16.1434,16.3196,157800.0],["2015-12-21",16.4772,16.5236,15.7169,15.8652,89800.0],["2015-12-22",15.8745,15.8745,15.6612,15.8559,152100.0],["2015-12-23",16.0043,16.5514,16.0043,16.505,65700.0],["2015-12-24",16.505,16.7433,16.505,16.6441,44700.0],["2015-12-28",16.6348,16.6997,16.1063,16.4957,66500.0],["2015-12-29",16.5143,16.8574,16.3752,16.5699,44200.0],["2015-12-30",16.505,16.6719,16.2732,16.3474,34500.0],["2015-12-31",16.3381,16.5607,16.0831,16.4216,94600.0],["2016-01-04",16.1712,16.1712,15.485,15.7818,106500.0],["2016-01-05",15.8652,15.9579,15.6047,15.8096,35800.0],["2016-01-06",15.6427,16.0507,14.7896,14.8267,113900.0],["2016-01-07",14.6598,14.6783,14.4002,14.4651,81300.0],["2016-01-08",14.5022,14.5022,14.0107,14.0664,76800.0],["2016-01-11",14.0942,14.4465,14.0942,14.4094,65400.0],["2016-01-12",14.632,14.632,14.0107,14.4836,104200.0],["2016-01-13",14.4836,14.6876,13.7604,13.918,93500.0],["2016-01-14",14.02,14.1405,13.7233,13.8995,83600.0],["2016-01-15",13.4451,14.3445,13.4451,14.1962,95500.0],["2016-01-19",14.4094,14.428,13.51,13.6213,96000.0],["2016-01-20",13.408,13.5378,12.9073,13.2133,162700.0],["2016-01-21",13.2782,13.4636,13.0186,13.1762,145900.0],["2016-01-22",13.3987,13.9134,13.3431,13.6213,94800.0],["2016-01-25",13.5378,13.6213,13.2597,13.2597,44900.0],["2016-01-26",13.3524,13.8438,13.153,13.6676,37500.0],["2016-01-27",13.5656,13.6584,13.2226,13.2875,47000.0],["2016-01-28",13.3338,13.7975,13.3338,13.4822,46100.0],["2016-01-29",13.5378,13.7882,13.3403,13.714,62900.0],["2016-02-01",13.6306,13.6306,13.204,13.4266,42600.0],["2016-02-02",13.2689,13.3616,12.8146,12.9073,46300.0],["2016-02-03",13.0278,13.1577,12.5364,13.102,62600.0],["2016-02-04",13.0649,13.5007,12.9258,13.3709,31700.0],["2016-02-05",13.3338,13.3338,12.7682,12.8146,66400.0],["2016-02-08",12.8424,12.8424,12.1562,12.49,93800.0],["2016-02-09",12.3788,12.898,12.3788,12.7589,40600.0],["2016-02-10",12.9166,13.3431,12.7682,13.1391,85700.0],["2016-02-11",12.8795,13.306,12.8146,13.0927,68700.0],["2016-02-12",13.2782,13.6491,13.1159,13.2597,66800.0],["2016-02-16",13.5007,13.7325,13.2689,13.714,44400.0],["2016-02-17",13.8067,13.8067,12.9722,13.1298,188900.0],["2016-02-18",13.2226,13.2318,12.8888,12.9815,122600.0],["2016-02-19",13.6769,13.9078,13.0464,13.2689,203300.0],["2016-02-22",13.4451,13.6955,13.2856,13.5378,76000.0],["2016-02-23",13.51,13.9273,13.2411,13.4729,66700.0],["2016-02-24",13.2875,13.6306,12.9908,13.51,132900.0],["2016-02-25",13.5193,13.714,13.4636,13.7047,85200.0],["2016-02-26",13.8531,14.4419,13.8531,14.4094,125700.0],["2016-02-29",14.4465,15.1512,14.3724,14.5949,138300.0],["2016-03-01",14.7247,14.9751,14.5671,14.7154,93400.0],["2016-03-02",14.734,14.8545,14.4187,14.6691,79100.0],["2016-03-03",14.5763,15.2254,14.4651,15.2161,56200.0],["2016-03-04",15.0585,15.0771,14.7618,14.9565,73900.0],["2016-03-07",14.8916,15.0261,14.6783,14.8174,56100.0],["2016-03-08",14.6413,14.7154,14.1313,14.5578,93500.0],["2016-03-09",14.6413,14.8619,14.4373,14.7803,51800.0],["2016-03-10",14.8916,14.8916,14.1591,14.4929,60300.0],["2016-03-11",14.6227,15.0771,14.3167,15.0585,38300.0],["2016-03-14",14.9843,14.9843,14.5578,14.5856,53600.0],["2016-03-15",14.5578,14.6042,13.3709,14.3816,268400.0],["2016-03-16",14.326,14.8638,14.326,14.8174,56000.0],["2016-03-17",14.7154,15.2532,14.6783,15.1791,50900.0],["2016-03-18",15.2811,15.7539,15.2069,15.7539,119400.0],["2016-03-21",15.7354,15.8745,14.9658,15.0122,66300.0],["2016-03-22",14.9009,15.2069,14.9009,15.0029,25000.0],["2016-03-23",14.938,14.9843,14.3816,14.428,49600.0],["2016-03-24",14.4002,14.7525,14.0756,14.6691,34000.0],["2016-03-28",14.6876,14.9009,14.5485,14.8174,32300.0],["2016-03-29",14.8731,15.2718,14.6598,15.2532,36500.0],["2016-03-30",15.4109,15.4109,15.0307,15.1605,36300.0],["2016-03-31",15.1142,15.8467,15.1142,15.8281,180400.0],["2016-04-01",15.6705,15.791,15.1883,15.2532,50800.0],["2016-04-04",15.3181,15.4016,14.9102,15.0214,84100.0],["2016-04-05",14.9009,15.6149,14.6783,15.4572,89600.0],["2016-04-06",15.4572,15.7632,15.2625,15.7076,116800.0],["2016-04-07",15.6798,16.0414,15.6798,15.9209,222400.0],["2016-04-08",15.9858,16.5977,15.6983,16.1063,100500.0],["2016-04-11",16.1527,16.5514,15.9765,16.4308,44000.0],["2016-04-12",16.4401,16.8017,16.403,16.6348,45500.0],["2016-04-13",16.8017,17.2005,16.607,17.1912,150300.0],["2016-04-14",17.2097,17.3303,16.9501,17.0892,33000.0],["2016-04-15",17.117,17.3395,16.8713,17.3117,98500.0],["2016-04-18",17.1634,17.5065,17.0985,17.4786,35800.0],["2016-04-19",17.5714,17.5714,16.8017,16.8296,50500.0],["2016-04-20",16.8296,17.0521,16.6627,16.9408,33100.0],["2016-04-21",17.0057,17.525,16.9547,17.4415,81600.0],["2016-04-22",17.3859,17.4601,17.0586,17.321,28300.0],["2016-04-25",17.1448,17.1448,16.5792,16.6348,38900.0],["2016-04-26",16.709,16.9223,16.6719,16.7554,52200.0],["2016-04-27",16.8203,16.8481,16.3845,16.6812,55400.0],["2016-04-28",16.5328,16.5328,15.8096,15.9116,75600.0],["2016-04-29",15.9301,15.995,15.587,15.9858,43500.0],["2016-05-02",16.097,16.2176,16.0043,16.1063,99300.0],["2016-05-03",16.0043,16.0043,15.4572,15.55,49800.0],["2016-05-04",15.4665,16.1341,15.2903,15.995,77900.0],["2016-05-05",16.2547,16.2547,15.5824,15.652,72000.0],["2016-05-06",15.8745,16.1805,15.485,16.1434,136200.0],["2016-05-09",16.097,16.5977,16.097,16.4494,36900.0],["2016-05-10",16.5236,16.5328,16.2547,16.3567,181400.0],["2016-05-11",16.301,16.3474,15.995,16.2268,41600.0],["2016-05-12",16.2268,16.2825,15.9153,16.0414,143300.0],["2016-05-13",16.0321,16.3938,16.0321,16.1156,100000.0],["2016-05-16",16.097,16.1805,15.8467,15.8652,60100.0],["2016-05-17",15.856,16.3103,15.6241,15.7725,49600.0],["2016-05-18",15.7725,15.9116,15.6427,15.7447,36400.0],["2016-05-19",15.7169,15.7261,15.4665,15.55,49400.0],["2016-05-20",15.6334,16.2268,15.6149,16.0229,60200.0],["2016-05-23",15.9858,15.995,15.7818,15.8745,26400.0],["2016-05-24",16.0599,16.5885,15.9487,16.3659,207400.0],["2016-05-25",16.3659,16.6441,16.2732,16.3103,78800.0],["2016-05-26",16.2732,16.4587,16.0878,16.4123,364400.0],["2016-05-27",16.4123,16.7276,16.2408,16.6719,53600.0],["2016-05-31",16.7647,17.1541,16.4679,16.7925,69400.0],["2016-06-01",16.6905,17.015,16.5977,16.9223,108800.0],["2016-06-02",16.8945,17.0336,16.7554,17.015,57900.0],["2016-06-03",16.9594,16.9594,16.4308,16.5607,88000.0],["2016-06-06",16.5143,17.0336,16.5143,16.8666,94800.0],["2016-06-07",16.9223,17.321,16.7647,17.1077,102800.0],["2016-06-08",17.1541,17.372,17.0614,17.117,86200.0],["2016-06-09",16.9316,17.2005,16.6348,17.1541,62400.0],["2016-06-10",16.9686,17.1541,16.9455,17.1077,83300.0],["2016-06-13",17.015,17.321,16.6441,16.7276,126900.0],["2016-06-14",16.6348,17.0706,16.4958,16.5977,77400.0],["2016-06-15",16.709,16.7554,16.4401,16.5514,56500.0],["2016-06-16",16.3845,16.4308,16.1619,16.403,49800.0],["2016-06-17",16.4308,16.5792,16.2918,16.4957,94600.0],["2016-06-20",16.6905,16.8481,16.5236,16.5421,50400.0],["2016-06-21",16.6719,16.6719,16.1249,16.4587,71500.0],["2016-06-22",16.3752,16.5977,15.995,16.0507,49200.0],["2016-06-23",16.3196,16.3196,16.0507,16.1156,82300.0],["2016-06-24",15.8096,15.9858,15.5036,15.8745,135000.0],["2016-06-27",15.5685,15.5685,15.1141,15.3367,102000.0],["2016-06-28",15.4387,15.6612,15.2069,15.346,86500.0],["2016-06-29",15.4943,15.6983,15.2996,15.6149,86600.0],["2016-06-30",15.7261,16.0878,15.5221,16.0785,42200.0],["2016-07-01",16.0136,16.4308,16.0136,16.2083,29800.0],["2016-07-05",16.199,16.199,15.8467,15.9301,34500.0],["2016-07-06",15.9209,16.0785,15.587,15.9023,233700.0],["2016-07-07",15.9858,16.1434,15.9023,16.1156,58100.0],["2016-07-08",16.1712,16.9408,16.1712,16.8759,169800.0],["2016-07-11",16.8666,16.9965,16.6348,16.7461,122400.0],["2016-07-12",16.8481,17.0428,16.7276,16.8017,81400.0],["2016-07-13",16.8666,16.9872,16.6905,16.7461,38600.0],["2016-07-14",16.8203,16.8666,16.6812,16.6812,27200.0],["2016-07-15",16.8203,16.8203,16.441,16.6905,47900.0],["2016-07-18",16.709,16.8027,16.5699,16.7647,26700.0],["2016-07-19",16.6905,16.8759,16.5514,16.6163,45800.0],["2016-07-20",16.6348,16.7276,16.4865,16.6627,35900.0],["2016-07-21",16.7276,16.8666,16.5236,16.8388,60200.0],["2016-07-22",16.8574,16.9408,16.709,16.8759,21700.0],["2016-07-25",16.8296,17.117,16.8296,17.0521,35800.0],["2016-07-26",17.1356,17.1541,16.709,17.0614,106300.0],["2016-07-27",17.0336,17.3674,17.0336,17.1263,44900.0],["2016-07-28",17.1541,17.219,16.9779,16.9965,26900.0],["2016-07-29",17.0521,17.0521,16.403,16.4123,35800.0],["2016-08-01",16.5328,16.6719,16.2268,16.4494,63600.0],["2016-08-02",16.4772,16.5328,16.2176,16.3845,54800.0],["2016-08-03",17.1726,18.851,17.1356,18.5357,258700.0],["2016-08-04",18.6655,19.055,18.3595,18.99,183400.0],["2016-08-05",18.99,19.1755,18.7397,18.8046,141300.0],["2016-08-08",18.9437,18.9437,18.4133,18.443,63200.0],["2016-08-09",18.4986,18.6655,17.9608,18.0257,212100.0],["2016-08-10",17.9979,18.0025,17.6363,17.8773,43700.0],["2016-08-11",17.8681,18.2575,17.831,18.137,48200.0],["2016-08-12",18.0813,18.1277,17.6734,18.0999,46500.0],["2016-08-15",18.1648,18.3336,18.0257,18.2668,32400.0],["2016-08-16",18.1462,18.5264,18.1462,18.2668,36400.0],["2016-08-17",18.239,18.239,17.7012,17.7939,61700.0],["2016-08-18",17.7754,17.9423,17.5343,17.933,49200.0],["2016-08-19",17.8774,18.2204,17.7383,18.1648,91900.0],["2016-08-22",18.0443,18.1231,17.8495,18.0072,22600.0],["2016-08-23",18.0443,18.545,17.9701,18.3966,35700.0],["2016-08-24",18.341,18.6655,18.3039,18.6191,47200.0],["2016-08-25",18.647,18.8231,18.2204,18.7304,81200.0],["2016-08-26",18.7397,18.8324,18.3781,18.4986,199100.0],["2016-08-29",18.5542,18.6841,18.3317,18.4615,23600.0],["2016-08-30",18.5171,18.5913,18.2853,18.443,61800.0],["2016-08-31",18.4522,18.5542,17.9701,18.2575,53400.0],["2016-09-01",18.5172,18.5264,18.3132,18.4522,51600.0],["2016-09-02",18.5357,18.9437,18.4754,18.7953,78700.0],["2016-09-06",18.8139,18.9159,18.5264,18.6562,46800.0],["2016-09-07",18.6006,19.259,18.545,19.2033,312700.0],["2016-09-08",19.0828,19.1662,18.8417,18.8973,69100.0],["2016-09-09",18.8231,18.8231,17.9886,17.9979,85900.0],["2016-09-12",17.8681,18.5542,17.8681,18.4801,75500.0],["2016-09-13",18.2761,18.4801,18.0164,18.1648,49700.0],["2016-09-14",18.1741,18.8324,18.1184,18.7304,153800.0],["2016-09-15",18.6377,18.9808,18.6377,18.9808,113400.0],["2016-09-16",18.9437,18.9437,18.5079,18.545,101600.0],["2016-09-19",18.6006,18.8788,18.3317,18.5172,95400.0],["2016-09-20",18.7304,18.7304,18.0999,18.1833,87600.0],["2016-09-21",18.3595,18.4615,18.035,18.3502,53800.0],["2016-09-22",18.3595,19.5093,18.1741,19.4444,182300.0],["2016-09-23",19.4815,19.5974,19.2775,19.3517,41500.0],["2016-09-26",19.1662,19.4444,19.1477,19.194,48100.0],["2016-09-27",19.1106,19.3702,19.1106,19.3146,39500.0],["2016-09-28",19.2589,19.7133,19.194,19.6113,83300.0],["2016-09-29",19.5557,19.7597,19.296,19.6391,58400.0],["2016-09-30",19.6855,20.0471,19.5557,19.9451,71700.0],["2016-10-03",19.8338,19.9748,19.4908,19.6484,55400.0],["2016-10-04",19.6855,20.0657,19.5075,19.704,35500.0],["2016-10-05",19.8153,19.9544,19.4444,19.5835,73700.0],["2016-10-06",19.5464,19.5742,19.3331,19.4722,39600.0],["2016-10-07",19.5649,19.5649,18.9808,18.9808,49000.0],["2016-10-10",19.2311,19.2497,19.0689,19.1477,42100.0],["2016-10-11",19.1662,19.2265,18.888,18.9622,53700.0],["2016-10-12",18.9159,19.5742,18.7156,19.5279,72700.0],["2016-10-13",19.296,19.3795,18.9715,19.2497,67700.0],["2016-10-14",19.4166,19.7133,19.2682,19.3239,33700.0],["2016-10-17",19.3795,19.5649,19.2868,19.4259,39500.0],["2016-10-18",19.6113,19.9358,19.3795,19.3795,26900.0],["2016-10-19",19.4722,19.5186,19.2404,19.2868,130900.0],["2016-10-20",19.3331,19.3795,18.9159,19.194,36700.0],["2016-10-21",19.0086,19.3331,19.0086,19.194,31600.0],["2016-10-24",19.2868,19.6577,19.2868,19.4722,21100.0],["2016-10-25",19.3795,19.3795,18.8231,18.9159,51200.0],["2016-10-26",18.8695,19.3331,18.8231,18.9622,34900.0],["2016-10-27",19.055,19.1013,18.4522,18.4986,23800.0],["2016-10-28",18.4522,18.5218,18.047,18.3132,59400.0],["2016-10-31",18.2668,18.4522,18.2204,18.2668,49500.0],["2016-11-01",18.2668,18.3595,17.525,17.9423,35200.0],["2016-11-02",17.1077,18.4986,17.1077,17.8032,270600.0],["2016-11-03",17.8959,19.055,17.8032,18.7304,353800.0],["2016-11-04",18.7768,19.1477,18.3595,18.4059,104300.0],["2016-11-07",18.5913,18.8695,17.6177,18.5913,89400.0],["2016-11-08",18.4986,18.545,18.035,18.4059,34200.0],["2016-11-09",18.0813,18.8695,18.035,18.8695,53800.0],["2016-11-10",19.0086,19.4259,18.5913,18.9159,86400.0],["2016-11-11",19.055,19.5649,18.8231,19.4722,97800.0],["2016-11-14",19.6577,19.6577,18.9622,19.1477,82300.0],["2016-11-15",19.0086,19.309,18.9622,19.0086,102100.0],["2016-11-16",18.9159,19.1477,18.8695,18.9622,87500.0],["2016-11-17",18.9159,19.5649,18.9159,19.194,123300.0],["2016-11-18",19.2868,19.7968,19.194,19.7968,80400.0],["2016-11-21",19.7968,19.9358,19.2868,19.6577,140500.0],["2016-11-22",19.7504,19.8134,19.4259,19.4722,130800.0],["2016-11-23",19.5186,20.0286,19.4722,19.7968,58800.0],["2016-11-25",19.7968,20.1213,19.6808,19.8895,36800.0],["2016-11-28",19.704,19.7968,19.4259,19.4722,62800.0],["2016-11-29",19.6113,20.1213,19.4722,19.5186,521600.0],["2016-11-30",19.7968,20.214,19.1477,19.2404,202000.0],["2016-12-01",19.194,19.6577,18.5913,18.8231,118400.0],["2016-12-02",18.7304,18.7304,18.2668,18.3595,70000.0],["2016-12-05",18.3132,19.055,18.2204,18.9622,151700.0],["2016-12-06",19.1013,19.6113,18.6841,19.6113,96900.0],["2016-12-07",19.5186,19.9358,19.4722,19.7504,135400.0],["2016-12-08",19.7504,20.0749,19.6113,19.9358,313900.0],["2016-12-09",20.0749,20.2604,19.7968,20.0286,99400.0],["2016-12-12",20.0749,20.214,19.8431,19.8895,112200.0],["2016-12-13",20.0286,20.0286,19.5186,19.9358,72300.0],["2016-12-14",19.8431,19.9822,19.4259,19.5186,71900.0],["2016-12-15",19.6113,19.8895,18.8695,18.9622,106500.0],["2016-12-16",19.055,19.6113,18.8231,19.3331,153700.0],["2016-12-19",19.3795,19.8199,19.2868,19.4259,63400.0],["2016-12-20",19.5649,19.8431,19.2868,19.704,70900.0],["2016-12-21",19.704,19.9358,19.3331,19.7504,306100.0],["2016-12-22",19.8431,19.8431,19.1013,19.4722,67200.0],["2016-12-23",19.4259,19.6113,18.9622,19.1477,56500.0],["2016-12-27",19.3331,19.4722,19.1477,19.2868,53100.0],["2016-12-28",19.3331,19.8895,19.2868,19.8431,170600.0],["2016-12-29",19.9358,20.0749,19.6577,19.7504,58600.0],["2016-12-30",19.7968,19.7968,19.2868,19.4722,34700.0],["2017-01-03",19.704,19.8895,19.449,19.704,117800.0],["2017-01-04",19.8431,19.8895,19.6577,19.7504,76100.0],["2017-01-05",19.6577,19.704,19.3331,19.6113,105800.0],["2017-01-06",19.6113,19.7504,19.3331,19.3795,55000.0],["2017-01-09",19.4259,19.5649,19.055,19.4722,51200.0],["2017-01-10",19.4259,19.6577,19.1013,19.4259,61500.0],["2017-01-11",19.4722,19.5186,19.0086,19.4722,74700.0],["2017-01-12",19.3795,20.0703,18.8231,19.8431,160700.0],["2017-01-13",19.9358,20.0749,19.7504,19.8895,66500.0],["2017-01-17",19.8895,19.8895,19.3795,19.3795,76300.0],["2017-01-18",19.4722,19.8895,19.2868,19.7968,66800.0],["2017-01-19",19.7968,19.9358,19.2404,19.2404,55000.0],["2017-01-20",19.3331,19.6577,19.3331,19.5649,59900.0],["2017-01-23",19.4722,20.5386,19.4722,20.0749,123700.0],["2017-01-24",20.1677,21.3267,19.9989,21.234,160300.0],["2017-01-25",21.5122,22.3235,21.3267,22.1612,133900.0],["2017-01-26",22.3003,22.3003,21.6049,21.744,165000.0],["2017-01-27",21.6049,21.7903,21.2386,21.744,118100.0],["2017-01-30",21.6049,21.8367,20.9558,21.234,59500.0],["2017-01-31",21.1413,21.5122,20.7704,21.0949,51900.0],["2017-02-01",21.1876,21.4194,20.8631,21.0485,74100.0],["2017-02-02",21.1413,21.2804,20.8631,21.1413,43600.0],["2017-02-03",21.3267,21.3731,21.0949,21.3731,54200.0],["2017-02-06",21.3731,21.3731,20.8631,20.9095,54300.0],["2017-02-07",20.724,21.0022,20.3995,20.724,97000.0],["2017-02-08",20.6313,21.1876,20.5386,20.7704,34500.0],["2017-02-09",20.7704,20.9095,20.6776,20.7704,49100.0],["2017-02-10",20.7704,21.2804,20.6776,21.1413,103400.0],["2017-02-13",21.2804,21.336,20.8167,20.9095,78700.0],["2017-02-14",21.0949,21.7903,20.8631,21.6049,185800.0],["2017-02-15",21.5122,22.0221,20.6776,21.6049,220400.0],["2017-02-16",21.5585,21.7903,21.4658,21.6513,118800.0],["2017-02-17",21.6513,21.6513,21.1413,21.2804,164100.0],["2017-02-21",21.4658,21.4658,21.0717,21.1876,134100.0],["2017-02-22",21.1876,21.4658,20.8167,21.0022,142100.0],["2017-02-23",21.0022,21.234,20.724,21.0949,49000.0],["2017-02-24",20.8631,21.1876,20.8631,21.1413,96400.0],["2017-02-27",21.1876,21.3369,20.9558,21.1413,170100.0],["2017-02-28",21.1413,21.2803,21.0022,21.1876,132400.0],["2017-03-01",21.5122,21.5122,21.0022,21.0485,279300.0],["2017-03-02",20.9558,21.6049,20.9558,21.4194,365400.0],["2017-03-03",21.4658,21.6976,21.4194,21.4658,116800.0],["2017-03-06",21.3731,21.8831,21.1181,21.8831,123500.0],["2017-03-07",21.9294,22.7176,21.9294,22.393,299900.0],["2017-03-08",22.6249,22.9958,22.1993,22.9494,277600.0],["2017-03-09",23.1349,23.3667,22.4858,22.6249,389100.0],["2017-03-10",22.7176,23.3082,22.6712,23.0421,303100.0],["2017-03-13",23.0885,23.1812,22.4394,22.4858,187000.0],["2017-03-14",22.4394,22.8103,22.1149,22.6712,147300.0],["2017-03-15",22.7176,23.0885,22.6249,22.8567,128300.0],["2017-03-16",22.9494,23.6912,22.8567,23.4594,209200.0],["2017-03-17",23.4594,23.6448,23.3203,23.5057,307900.0],["2017-03-20",23.5985,23.6448,23.2739,23.5521,146000.0],["2017-03-21",23.6448,23.6912,23.0421,23.0885,254400.0],["2017-03-22",22.9958,23.0885,22.5321,22.7176,198700.0],["2017-03-23",22.8103,23.6448,22.3003,23.5057,143900.0],["2017-03-24",23.5985,23.6448,22.9494,23.0421,107600.0],["2017-03-27",22.8103,23.1812,22.4858,22.9494,131300.0],["2017-03-28",22.903,23.4594,22.8103,23.4594,112000.0],["2017-03-29",23.4594,23.6912,23.2739,23.5521,94700.0],["2017-03-30",23.5521,23.6448,23.3435,23.413,133200.0],["2017-03-31",23.5057,23.7376,23.2739,23.5521,213000.0],["2017-04-03",23.5985,23.923,23.413,23.5521,147100.0],["2017-04-04",23.5057,23.5985,23.1348,23.5057,122800.0],["2017-04-05",23.5985,24.0157,23.4575,23.6912,248200.0],["2017-04-06",23.7376,24.0389,23.3203,23.9694,156500.0],["2017-04-07",23.923,24.3403,23.6448,24.2939,215600.0],["2017-04-10",24.3866,24.5257,23.923,24.2012,208200.0],["2017-04-11",23.7376,25.6384,23.2276,24.6648,782500.0],["2017-04-12",24.6648,24.6796,23.9694,24.4794,166900.0],["2017-04-13",24.5257,24.5257,23.6912,23.6912,71700.0],["2017-04-17",23.7839,24.1548,23.6448,24.1548,81600.0],["2017-04-18",23.9694,24.943,23.923,24.8039,127600.0],["2017-04-19",24.9893,25.0357,24.6184,24.8503,139200.0],["2017-04-20",24.943,25.2675,24.4794,24.943,243000.0],["2017-04-21",24.8503,25.0821,24.5721,24.943,176600.0],["2017-04-24",25.3139,25.4066,24.8503,25.0821,142400.0],["2017-04-25",25.1284,25.2675,24.7158,24.9893,128800.0],["2017-04-26",24.943,25.6848,24.943,25.6848,190900.0],["2017-04-27",25.6848,25.963,25.5457,25.6848,78900.0],["2017-04-28",25.7311,25.7311,24.9893,25.3139,168900.0],["2017-05-01",25.4993,26.0093,25.3139,25.8702,173800.0],["2017-05-02",25.8702,25.8925,24.9893,25.1284,119000.0],["2017-05-03",25.1748,25.2722,24.6184,24.943,73100.0],["2017-05-04",24.943,25.0821,24.7112,24.943,81100.0],["2017-05-05",25.5921,25.6384,24.3403,24.6184,199400.0],["2017-05-08",24.5721,25.2675,24.3913,25.2212,147500.0],["2017-05-09",25.3139,25.4993,24.8503,24.8503,259600.0],["2017-05-10",24.8503,24.8966,23.8766,24.0621,487600.0],["2017-05-11",24.0621,24.0621,23.5985,23.7376,319800.0],["2017-05-12",23.6912,24.1085,23.0885,23.7839,145500.0],["2017-05-15",23.8767,24.433,23.8303,24.3403,102300.0],["2017-05-16",24.2939,24.433,24.0621,24.3403,81900.0],["2017-05-17",24.1548,24.2939,23.5521,23.5521,176900.0],["2017-05-18",23.5521,24.1085,23.413,23.9694,186400.0],["2017-05-19",23.8766,24.2939,23.6912,24.2475,143300.0],["2017-05-22",24.2939,24.5257,23.8766,24.2012,113600.0],["2017-05-23",24.3403,24.433,23.7376,23.7376,95000.0],["2017-05-24",23.8303,23.8766,23.413,23.7376,103500.0],["2017-05-25",23.8303,24.0157,23.413,23.6912,75700.0],["2017-05-26",23.6448,23.6912,23.3667,23.413,99600.0],["2017-05-30",23.3203,23.5521,22.916,23.413,127700.0],["2017-05-31",23.3667,23.5057,22.903,23.0885,193700.0],["2017-06-01",23.0885,23.5985,22.699,23.5057,127300.0],["2017-06-02",23.5521,24.0157,23.5521,23.7376,151300.0],["2017-06-05",23.6912,23.7376,23.1348,23.1812,87900.0],["2017-06-06",23.0421,23.1812,22.6249,22.9494,117600.0],["2017-06-07",22.9494,23.413,22.7639,23.0421,131900.0],["2017-06-08",23.0421,23.5521,22.7176,23.3203,80200.0],["2017-06-09",23.3667,23.5521,23.0421,23.3667,85400.0],["2017-06-12",23.3203,23.5985,23.1812,23.413,155800.0],["2017-06-13",23.5985,23.8303,23.413,23.6448,181700.0],["2017-06-14",23.5985,23.7376,23.413,23.5521,65700.0],["2017-06-15",23.4594,23.5985,23.1812,23.5985,52900.0],["2017-06-16",23.413,23.413,22.9494,22.9494,200700.0],["2017-06-19",23.1348,23.6448,23.0885,23.3667,81100.0],["2017-06-20",23.3203,23.5521,23.1348,23.1812,170600.0],["2017-06-21",23.1812,23.3203,22.6712,22.6712,117900.0],["2017-06-22",22.5785,22.9958,22.4886,22.6712,97400.0],["2017-06-23",22.6249,22.7639,22.4394,22.5785,204900.0],["2017-06-26",22.5785,22.8567,22.5785,22.7176,111000.0],["2017-06-27",22.7176,22.8567,22.5321,22.6249,134700.0],["2017-06-28",22.7176,23.1349,22.4858,22.903,268900.0],["2017-06-29",22.9958,22.9958,22.4626,22.6249,171000.0],["2017-06-30",22.7639,23.0885,22.6712,22.9958,288100.0],["2017-07-03",23.1348,23.3667,22.9958,23.2739,67900.0],["2017-07-05",23.2276,23.6912,22.9494,23.6912,128200.0],["2017-07-06",23.5521,23.6448,22.6712,23.0885,164200.0],["2017-07-07",23.1348,23.6912,23.0486,23.5985,114400.0],["2017-07-10",23.5057,24.0389,23.413,23.8303,71400.0],["2017-07-11",23.8303,23.8303,23.2276,23.5057,100700.0],["2017-07-12",23.6912,24.0157,23.3667,23.9694,129900.0],["2017-07-13",23.9694,24.0157,23.5521,23.8303,74800.0],["2017-07-14",23.7839,23.9694,23.7839,23.8766,54300.0],["2017-07-17",23.923,24.1548,23.8303,23.9694,87700.0],["2017-07-18",23.9694,23.9694,23.413,23.7376,335100.0],["2017-07-19",23.7839,24.2475,23.7839,23.8303,123500.0],["2017-07-20",23.8303,23.923,23.5985,23.8303,88200.0],["2017-07-21",23.8766,24.1548,23.7376,24.0157,335000.0],["2017-07-24",23.923,24.1085,23.8303,23.8766,72800.0],["2017-07-25",24.0621,24.433,23.8766,24.2012,209000.0],["2017-07-26",24.2939,24.2939,23.5521,23.9694,224200.0],["2017-07-27",24.0621,24.2012,23.6912,23.7376,176800.0],["2017-07-28",23.6912,23.9694,23.5985,23.923,175400.0],["2017-07-31",23.923,24.0157,23.8303,24.0157,103100.0],["2017-08-01",24.2012,24.3866,23.8766,24.1548,177300.0],["2017-08-02",24.1548,24.4098,23.8766,24.2012,88700.0],["2017-08-03",24.1548,24.4794,23.923,23.923,189700.0],["2017-08-04",23.413,24.1085,22.5321,23.1812,455200.0],["2017-08-07",23.0885,23.1812,22.3467,22.393,360000.0],["2017-08-08",22.4858,22.903,22.254,22.3467,243400.0],["2017-08-09",22.254,22.3931,21.8367,22.2076,230400.0],["2017-08-10",22.0685,22.1612,21.3731,21.3731,191300.0],["2017-08-11",21.1876,21.7903,20.7935,21.3267,252800.0],["2017-08-14",21.4194,21.8367,21.3267,21.6049,245000.0],["2017-08-15",21.6513,22.3003,21.4658,22.2076,181700.0],["2017-08-16",22.2076,22.393,21.9294,22.3003,160900.0],["2017-08-17",22.1612,22.254,21.3731,21.4194,178700.0],["2017-08-18",21.234,21.2804,20.6313,20.6776,342100.0],["2017-08-21",20.724,20.9558,20.5849,20.7704,131300.0],["2017-08-22",20.8631,20.9558,20.4458,20.9558,143200.0],["2017-08-23",20.8167,21.0485,20.724,20.8631,173200.0],["2017-08-24",20.9558,21.1413,20.8399,21.0485,129500.0],["2017-08-25",21.0485,21.4658,20.9095,21.234,167300.0],["2017-08-28",21.2804,21.2804,20.6776,20.9095,133400.0],["2017-08-29",20.7704,21.0022,20.6545,20.6776,124000.0],["2017-08-30",20.7704,20.9095,20.3067,20.3531,230400.0],["2017-08-31",20.3995,21.1413,20.3995,20.9095,136500.0],["2017-09-01",20.9558,21.2804,20.724,20.8167,151700.0],["2017-09-05",20.8631,20.9558,20.3531,20.5386,106000.0],["2017-09-06",20.5849,20.9094,20.3995,20.5849,136200.0],["2017-09-07",20.5849,21.1876,20.4885,20.9558,250700.0],["2017-09-08",20.8631,21.234,20.8594,21.1413,172900.0],["2017-09-11",21.3267,21.8831,21.1413,21.6513,212400.0],["2017-09-12",21.6512,21.9526,21.6512,21.8367,91300.0],["2017-09-13",21.8831,22.1149,21.6049,22.0685,201600.0],["2017-09-14",22.7639,22.9958,22.2771,22.4394,201800.0],["2017-09-15",22.4858,22.5321,21.8831,22.254,428100.0],["2017-09-18",22.3467,22.4858,22.1149,22.254,147200.0],["2017-09-19",22.254,22.4858,22.1612,22.4394,152600.0],["2017-09-20",22.4394,22.5321,22.1149,22.2076,209500.0],["2017-09-21",22.2076,22.393,22.1612,22.3003,114500.0],["2017-09-22",22.3003,22.8567,22.3003,22.6249,163400.0],["2017-09-25",22.6712,22.7176,22.254,22.5785,86300.0],["2017-09-26",22.6712,23.2739,22.6712,22.8103,387900.0],["2017-09-27",22.903,23.1348,22.6249,22.8567,155900.0],["2017-09-28",22.903,23.1348,22.6712,22.9494,341600.0],["2017-09-29",23.0885,23.1812,22.8567,22.903,344400.0],["2017-10-02",22.9958,23.5521,22.9809,23.5521,122000.0],["2017-10-03",23.7839,24.0621,23.2276,23.413,2681300.0],["2017-10-04",23.413,23.8303,23.1812,23.3667,500900.0],["2017-10-05",23.5057,23.6912,23.3203,23.6448,319100.0],["2017-10-06",23.6912,23.8535,23.5985,23.7376,270000.0],["2017-10-09",23.7376,23.7839,23.2508,23.3667,88800.0],["2017-10-10",23.5521,23.7376,23.413,23.6448,205400.0],["2017-10-11",23.6912,23.7607,23.3667,23.5521,161100.0],["2017-10-12",23.5521,23.923,23.413,23.6448,119000.0],["2017-10-13",23.6912,23.9694,23.5521,23.7839,175600.0],["2017-10-16",23.9694,24.1085,23.6912,23.9694,172300.0],["2017-10-17",23.923,24.1085,23.6448,24.0157,140300.0],["2017-10-18",24.2475,24.6648,23.923,24.4794,224400.0],["2017-10-19",24.3866,24.7575,24.2012,24.6184,55300.0],["2017-10-20",24.8503,24.9383,24.5257,24.7575,145700.0],["2017-10-23",24.7575,24.9893,24.5721,24.8039,105600.0],["2017-10-24",24.8966,25.3139,24.8503,25.1284,173700.0],["2017-10-25",25.2212,25.5457,24.6648,25.0357,257300.0],["2017-10-26",25.1748,25.5457,24.9893,25.0821,188800.0],["2017-10-27",25.1284,25.6384,24.8966,25.3602,170200.0],["2017-10-30",25.453,26.0093,25.453,25.8239,239200.0],["2017-10-31",25.8702,26.4729,25.7311,26.4729,232100.0],["2017-11-01",26.7511,26.9829,26.1948,26.8902,257300.0],["2017-11-02",27.0757,27.0757,25.5457,25.6848,401700.0],["2017-11-03",26.2411,27.9612,25.9398,27.3075,427100.0],["2017-11-06",27.122,27.5856,27.0757,27.4466,238800.0],["2017-11-07",27.5393,27.5393,26.102,26.4729,622800.0],["2017-11-08",26.4729,26.9829,25.8702,26.7048,804800.0],["2017-11-09",26.5193,26.6352,26.102,26.3802,248000.0],["2017-11-10",26.2411,26.6584,26.1948,26.4266,378600.0],["2017-11-13",26.3339,26.4266,26.0093,26.3339,138400.0],["2017-11-14",26.2875,27.6784,26.2875,27.632,384700.0],["2017-11-15",27.5393,27.5393,26.7743,27.122,305600.0],["2017-11-16",27.2147,27.4466,26.5657,26.612,198000.0],["2017-11-17",26.5657,27.2611,26.4729,27.2147,241200.0],["2017-11-20",27.3538,27.4929,26.9366,27.2611,175700.0],["2017-11-21",27.3075,27.8638,26.9829,27.5393,245500.0],["2017-11-22",27.5856,28.0956,27.4929,27.8638,251900.0],["2017-11-24",27.8638,28.3738,27.6784,28.2811,105400.0],["2017-11-27",28.3274,28.397,27.9102,28.0029,173100.0],["2017-11-28",28.0956,28.7011,28.0956,28.4202,224000.0],["2017-11-29",28.4665,29.5792,28.4202,28.9765,653900.0],["2017-11-30",29.2083,29.3474,28.6056,29.0692,339000.0],["2017-12-01",29.0229,29.2083,27.4466,28.4202,316000.0],["2017-12-04",28.8374,29.2547,28.2347,28.2811,261400.0],["2017-12-05",28.2811,28.4202,27.632,28.0493,223400.0],["2017-12-06",27.9102,28.2811,27.4929,27.5856,216700.0],["2017-12-07",27.632,28.0493,27.3538,27.6784,207000.0],["2017-12-08",27.632,27.8406,27.4929,27.6784,210800.0],["2017-12-11",27.8175,28.142,27.5856,27.8175,326500.0],["2017-12-12",27.9102,28.0956,27.3538,27.3538,170500.0],["2017-12-13",27.3538,27.9565,27.0293,27.4929,216600.0],["2017-12-14",27.4929,27.8638,27.2147,27.4002,233400.0],["2017-12-15",27.4002,27.9565,27.0757,27.4002,1235300.0],["2017-12-18",27.4929,28.3738,27.4466,27.7711,690000.0],["2017-12-19",27.8175,27.8638,27.2611,27.5856,452900.0],["2017-12-20",27.7711,27.9565,27.4466,27.8638,482700.0],["2017-12-21",27.9565,28.3738,27.9565,28.0029,224100.0],["2017-12-22",27.9565,28.2811,27.8638,27.9565,213900.0],["2017-12-26",28.0493,28.6288,28.0493,28.6056,105100.0],["2017-12-27",28.5592,28.7447,28.4202,28.5592,122500.0],["2017-12-28",28.6056,28.9302,28.3738,28.8374,112400.0],["2017-12-29",29.162,29.162,28.652,28.8374,185600.0],["2018-01-02",29.2083,29.6024,28.7911,29.5792,326400.0],["2018-01-03",29.5792,31.2483,29.4401,31.2019,432100.0],["2018-01-04",31.341,32.0364,30.9469,31.5728,368700.0],["2018-01-05",31.8046,32.0828,31.4337,31.9437,344700.0],["2018-01-08",32.6392,33.3809,32.1292,32.9173,722400.0],["2018-01-09",32.9637,33.1955,32.1755,32.5464,422200.0],["2018-01-10",32.5928,32.6521,31.7119,31.7583,285800.0],["2018-01-11",31.9901,32.5928,31.9901,32.361,292800.0],["2018-01-12",32.5464,32.6392,32.0828,32.361,466400.0],["2018-01-16",32.7319,33.01,31.3874,31.3874,219100.0],["2018-01-17",31.5728,32.2682,31.5728,32.2682,213300.0],["2018-01-18",32.2682,32.2682,31.7119,31.8046,117600.0],["2018-01-19",31.8046,32.5001,31.7583,32.361,149300.0],["2018-01-22",32.0364,32.1292,31.7119,31.8974,293800.0],["2018-01-23",31.8973,32.361,31.6655,32.1755,165200.0],["2018-01-24",32.2683,32.5001,31.851,31.8974,198000.0],["2018-01-25",32.0364,32.0364,31.0165,31.2019,159600.0],["2018-01-26",31.2483,31.2483,30.4601,30.9237,291300.0],["2018-01-29",30.7383,30.9237,29.5792,29.672,331800.0],["2018-01-30",29.3938,29.8574,29.0229,29.5329,353500.0],["2018-01-31",29.7647,30.2747,29.2083,29.3011,480300.0],["2018-02-01",29.2547,29.9038,28.4665,29.672,228300.0],["2018-02-02",29.4401,29.4911,28.8374,28.9302,258000.0],["2018-02-05",28.6056,28.8374,27.4466,27.7247,428100.0],["2018-02-06",27.2147,28.7911,26.6584,28.6983,489900.0],["2018-02-07",28.6983,29.2083,28.2347,28.2811,169000.0],["2018-02-08",28.3274,28.5129,26.5657,26.5657,240400.0],["2018-02-09",27.0293,27.0293,25.6384,26.5193,325000.0],["2018-02-12",26.7511,27.1684,26.2875,26.8438,508200.0],["2018-02-13",26.8438,27.632,26.7511,27.1684,317800.0],["2018-02-14",29.672,31.0165,28.6983,29.1156,602600.0],["2018-02-15",29.672,29.811,28.7447,29.5792,497500.0],["2018-02-16",29.4865,30.321,29.4865,30.1356,237200.0],["2018-02-20",29.9038,30.1819,29.672,29.8574,197800.0],["2018-02-21",29.9965,30.3674,29.6256,29.6256,200900.0],["2018-02-22",29.8574,30.0382,29.5792,29.672,308400.0],["2018-02-23",29.9501,29.9501,28.8838,29.0229,213000.0],["2018-02-26",29.1156,29.7183,28.6983,29.4865,171100.0],["2018-02-27",29.6256,30.0892,28.8374,28.8838,198900.0],["2018-02-28",28.8838,28.9302,27.5393,27.5856,398800.0],["2018-03-01",27.6784,28.0493,27.2611,27.632,349900.0],["2018-03-02",27.4002,28.2811,26.9829,28.142,421100.0],["2018-03-05",27.9565,28.6056,27.7247,28.1883,210600.0],["2018-03-06",28.2347,28.2347,27.632,28.0956,378900.0],["2018-03-07",27.9102,28.6983,27.8175,28.5592,223400.0],["2018-03-08",28.652,28.652,27.7711,28.0029,229600.0],["2018-03-09",28.2347,28.652,27.7711,28.5129,285600.0],["2018-03-12",28.652,29.2083,28.4202,28.7911,149200.0],["2018-03-13",29.0229,29.5329,28.8374,29.0692,144300.0],["2018-03-14",29.301,29.301,28.46,28.5592,179000.0],["2018-03-15",28.652,28.7447,27.9102,28.0029,127900.0],["2018-03-16",28.0493,28.3738,27.8638,28.1883,359700.0],["2018-03-19",28.0493,28.2811,27.632,28.2347,159600.0],["2018-03-20",28.3274,28.4202,27.9565,28.0029,112400.0],["2018-03-21",28.0956,29.0692,27.9102,28.652,194400.0],["2018-03-22",28.2811,29.0692,28.0493,28.0493,151400.0],["2018-03-23",28.2811,28.652,27.9565,27.9565,186900.0],["2018-03-26",28.5129,28.6056,27.8638,28.3738,148000.0],["2018-03-27",28.5129,28.5129,27.5393,27.7247,108200.0],["2018-03-28",27.7247,27.9565,27.0293,27.3538,177900.0],["2018-03-29",27.4466,27.9565,27.0757,27.7711,444100.0],["2018-04-02",27.632,27.7247,26.2921,26.9366,210800.0],["2018-04-03",27.0757,27.8175,26.7975,27.6784,239100.0],["2018-04-04",27.3075,29.5329,27.3075,29.4401,248700.0],["2018-04-05",29.6719,30.2747,29.5792,30.0429,266700.0],["2018-04-06",29.7183,30.1356,28.4202,28.8838,177200.0],["2018-04-09",29.162,29.162,27.7711,27.8638,191900.0],["2018-04-10",28.3274,28.3274,27.3538,27.4929,264000.0],["2018-04-11",27.2611,28.0956,27.1684,27.5393,203200.0],["2018-04-12",27.5856,27.5856,27.0757,27.3538,144900.0],["2018-04-13",27.5393,27.5393,27.0757,27.2147,169400.0],["2018-04-16",27.4929,27.8175,27.0757,27.7247,129700.0],["2018-04-17",27.9565,28.2811,27.8638,28.2811,183600.0],["2018-04-18",28.3738,28.9302,28.3274,28.6983,138900.0],["2018-04-19",28.652,28.652,27.0293,27.9565,271700.0],["2018-04-20",27.8638,28.1985,26.9134,27.1684,210800.0],["2018-04-23",27.122,27.4002,26.7094,27.122,172100.0],["2018-04-24",27.3075,28.1884,27.2611,27.4466,263800.0],["2018-04-25",27.4929,27.7711,27.0293,27.5856,117700.0],["2018-04-26",27.9102,28.754,27.7247,28.652,197100.0],["2018-04-27",28.652,29.1156,28.3738,28.7911,170700.0],["2018-04-30",28.8374,28.9302,28.4665,28.5129,349600.0],["2018-05-01",28.4202,29.0692,28.2347,28.8838,140800.0],["2018-05-02",28.8838,28.8838,27.7247,27.8175,237200.0],["2018-05-03",27.6784,28.142,27.4466,27.4466,359900.0],["2018-05-04",27.4002,28.1884,27.122,28.0493,167300.0],["2018-05-07",28.2347,28.6056,27.9565,28.5129,171000.0],["2018-05-08",28.5129,29.6256,28.5129,29.6256,337100.0],["2018-05-09",30.7847,31.0628,28.1884,28.3274,649100.0],["2018-05-10",28.3274,28.9302,27.9565,28.0493,241600.0],["2018-05-11",28.0493,28.6056,28.0493,28.4665,300100.0],["2018-05-14",28.4665,28.6056,28.0029,28.1883,191800.0],["2018-05-15",28.142,28.142,26.8902,27.2147,383400.0],["2018-05-16",27.122,28.0493,27.0293,27.8175,369700.0],["2018-05-17",27.7247,28.1884,27.7247,28.0956,152800.0],["2018-05-18",28.1883,28.6983,27.9565,28.6056,339100.0],["2018-05-21",28.8374,29.1156,28.3738,28.8374,186300.0],["2018-05-22",28.7911,28.8142,28.0029,28.1883,173300.0],["2018-05-23",28.142,28.7215,28.0029,28.4665,214300.0],["2018-05-24",28.5129,28.7911,28.1884,28.2811,154900.0],["2018-05-25",28.2347,28.9302,28.1884,28.4202,313600.0],["2018-05-29",28.1883,28.9765,28.1883,28.6056,249300.0],["2018-05-30",28.7911,29.0692,27.9565,28.0493,367800.0],["2018-05-31",28.0029,28.0724,27.5393,27.9102,281200.0],["2018-06-01",28.0493,28.0956,27.4929,27.632,272300.0],["2018-06-04",27.7711,27.9565,27.4466,27.632,143800.0],["2018-06-05",27.4929,27.632,27.1684,27.4466,278100.0],["2018-06-06",27.4466,27.7711,27.0293,27.632,158600.0],["2018-06-07",27.7247,27.9102,27.2611,27.7711,222200.0],["2018-06-08",27.7247,29.4401,27.6784,29.2547,598100.0],["2018-06-11",29.3474,29.5329,28.7447,28.7911,315300.0],["2018-06-12",28.8374,29.5792,28.7447,29.4865,328500.0],["2018-06-13",29.3474,29.3938,28.3274,28.5592,281600.0],["2018-06-14",28.652,31.4569,28.142,31.2483,986800.0],["2018-06-15",31.0165,32.9173,30.8774,31.7119,709300.0],["2018-06-18",31.3874,31.6192,30.5065,30.9237,366700.0],["2018-06-19",30.7846,31.1555,30.0892,30.1356,234800.0],["2018-06-20",30.1356,30.3674,29.3011,29.5792,261300.0],["2018-06-21",29.4865,29.7647,28.8838,29.2547,239500.0],["2018-06-22",29.4401,29.4865,28.0493,29.0229,853500.0],["2018-06-25",29.0229,29.0692,28.2347,28.652,349500.0],["2018-06-26",29.2547,29.6256,28.9765,29.3474,391600.0],["2018-06-27",29.4865,29.4865,28.3274,28.7911,216700.0],["2018-06-28",28.652,29.0692,28.4665,28.8838,174300.0],["2018-06-29",29.162,29.5792,29.162,29.2547,151200.0],["2018-07-02",29.0692,29.4865,28.6983,29.0692,140400.0],["2018-07-03",29.162,29.4401,29.0229,29.162,82500.0],["2018-07-05",29.3474,29.6256,28.7911,29.5329,203100.0],["2018-07-06",29.811,30.1819,29.3938,29.672,215500.0],["2018-07-09",29.8574,30.0892,29.4865,29.7183,155000.0],["2018-07-10",29.7647,30.0892,29.3474,29.5792,183200.0],["2018-07-11",29.3938,29.9038,29.3938,29.4401,111000.0],["2018-07-12",29.6719,29.8574,29.0692,29.6256,104600.0],["2018-07-13",29.811,29.9038,29.4401,29.5792,202500.0],["2018-07-16",29.6719,30.2283,29.5329,30.0892,129300.0],["2018-07-17",30.0428,30.8774,30.0428,30.7846,126800.0],["2018-07-18",30.5528,31.2483,30.3674,30.8774,467400.0],["2018-07-19",30.831,31.341,30.7383,31.1092,253100.0],["2018-07-20",31.1555,31.2946,30.5065,30.5992,177700.0],["2018-07-23",30.5528,30.7846,29.9965,30.0429,142000.0],["2018-07-24",30.1819,30.3674,29.4865,29.6256,216300.0],["2018-07-25",29.6719,29.6719,28.0493,28.8374,616900.0],["2018-07-26",28.9302,29.2779,28.2811,29.162,459300.0],["2018-07-27",29.1156,29.2547,27.632,27.7711,522100.0],["2018-07-30",27.7711,28.0029,27.2611,27.4929,230400.0],["2018-07-31",27.632,28.4665,27.4466,28.2811,353500.0],["2018-08-01",28.2811,28.9997,28.0029,28.652,321500.0],["2018-08-02",28.3738,29.4865,28.2347,28.8838,376700.0],["2018-08-03",30.2747,30.5528,27.4929,28.3738,753500.0],["2018-08-06",28.1883,28.1883,26.7975,27.3538,432100.0],["2018-08-07",27.3538,27.9565,27.0293,27.1684,430900.0],["2018-08-08",27.2611,28.2347,27.0293,28.142,328600.0],["2018-08-09",28.142,29.0692,28.0956,28.8374,226200.0],["2018-08-10",28.652,29.0461,28.3274,28.5592,161800.0],["2018-08-13",28.4202,28.4202,27.1684,27.3075,230300.0],["2018-08-14",27.4002,27.9102,27.2611,27.4002,234200.0],["2018-08-15",27.3075,27.632,26.9829,27.2147,225800.0],["2018-08-16",27.3075,27.4929,26.7511,27.122,381200.0],["2018-08-17",26.9829,27.1684,26.8438,27.0293,185700.0],["2018-08-20",27.122,27.4002,26.7975,27.122,106300.0],["2018-08-21",27.5856,28.4665,27.5393,27.8175,409300.0],["2018-08-22",27.6784,27.8174,26.9366,27.1684,147400.0],["2018-08-23",27.1684,27.1684,26.8438,26.9829,152500.0],["2018-08-24",26.9829,27.4466,26.9366,27.122,141500.0],["2018-08-27",27.2611,27.632,27.0293,27.4466,217200.0],["2018-08-28",27.4929,27.5393,26.8902,27.1684,132700.0],["2018-08-29",27.2611,27.3075,26.3339,27.2147,422500.0],["2018-08-30",27.122,27.3538,26.5193,26.7975,303700.0],["2018-08-31",26.6584,27.1684,26.6584,27.122,157300.0],["2018-09-04",27.2611,27.7711,26.9829,27.4929,231000.0],["2018-09-05",27.4929,27.4929,26.7048,26.8438,210000.0],["2018-09-06",26.8902,27.2147,26.6584,26.6584,182000.0],["2018-09-07",26.4729,26.612,25.9166,26.0093,322500.0],["2018-09-10",25.963,26.1484,25.4993,25.9166,194100.0],["2018-09-11",25.9166,26.8438,25.8702,26.612,336700.0],["2018-09-12",26.612,26.9829,26.2875,26.6584,446200.0],["2018-09-13",26.7048,26.7048,26.102,26.612,430400.0],["2018-09-14",26.7511,27.4002,26.4266,27.0293,385700.0],["2018-09-17",26.9366,27.3075,26.7048,26.8438,306300.0],["2018-09-18",26.7975,27.6552,26.7511,26.7975,590500.0],["2018-09-19",26.7511,26.9829,26.3802,26.612,226700.0],["2018-09-20",26.6584,26.6584,26.014,26.1948,370900.0],["2018-09-21",25.1748,25.453,24.5767,25.4066,1211600.0],["2018-09-24",25.1748,25.2212,24.3634,24.9893,608600.0],["2018-09-25",25.1284,25.1284,24.5721,24.7112,420800.0],["2018-09-26",24.8503,24.8503,24.3403,24.5257,380700.0],["2018-09-27",24.4794,24.5721,23.923,24.2012,335800.0],["2018-09-28",24.0157,24.7112,24.0157,24.3403,384900.0],["2018-10-01",24.4423,24.5721,23.923,24.0992,304600.0],["2018-10-02",24.127,24.3403,23.9351,24.2754,338700.0],["2018-10-03",24.3217,24.3495,23.7283,24.0157,456200.0],["2018-10-04",23.8674,23.8674,22.8381,23.1349,900100.0],["2018-10-05",23.0978,23.3667,22.458,23.107,529500.0],["2018-10-08",22.9958,23.3852,22.7176,23.2183,281300.0],["2018-10-09",23.1812,23.311,22.6527,22.7454,419500.0],["2018-10-10",22.6063,22.7176,21.8738,21.9016,516400.0],["2018-10-11",21.7718,22.2447,21.4843,21.8274,676300.0],["2018-10-12",22.1798,22.1798,21.2154,21.744,757700.0],["2018-10-15",21.6883,22.1891,21.4843,21.6049,528600.0],["2018-10-16",21.7718,22.458,21.4751,22.1612,815600.0],["2018-10-17",21.9387,21.9387,21.2154,21.54,364000.0],["2018-10-18",21.3082,21.6883,20.6127,20.7796,926200.0],["2018-10-19",20.8167,20.8538,19.8338,19.9173,733300.0],["2018-10-22",19.8988,19.9358,19.194,19.2404,449100.0],["2018-10-23",18.9251,20.1677,18.9251,19.7133,666300.0],["2018-10-24",19.7226,20.1491,19.0828,19.157,524700.0],["2018-10-25",19.3424,20.3346,19.2868,20.1677,621200.0],["2018-10-26",19.8153,21.3453,19.7597,20.6591,593600.0],["2018-10-29",20.4922,20.7611,18.9298,19.1384,853700.0],["2018-10-30",19.0364,19.7782,18.7397,19.7597,752200.0],["2018-10-31",20.0564,20.0564,19.1106,19.6762,927900.0],["2018-11-01",19.704,20.3624,19.4444,20.1027,612200.0],["2018-11-02",20.1491,20.2511,19.3146,19.7875,512000.0],["2018-11-05",19.7782,20.2928,19.6113,20.1862,763500.0],["2018-11-06",20.2047,20.4551,19.806,19.9544,680200.0],["2018-11-07",19.7504,21.744,19.6113,20.5293,977300.0],["2018-11-08",20.1584,20.1677,18.6377,19.5928,849200.0],["2018-11-09",19.4815,19.8524,19.1199,19.1199,926600.0],["2018-11-12",19.0271,19.2126,18.5079,18.7026,415300.0],["2018-11-13",18.7861,19.4008,18.7861,18.7861,368200.0],["2018-11-14",18.99,19.5186,18.6145,18.9159,390400.0],["2018-11-15",18.5728,18.9159,17.8032,18.3688,613700.0],["2018-11-16",18.1555,18.7675,18.0906,18.7119,407500.0],["2018-11-19",18.7304,18.9947,18.3688,18.6748,282300.0],["2018-11-20",18.3966,19.0364,18.2112,18.2297,437700.0],["2018-11-21",18.3595,18.8881,18.3132,18.851,391700.0],["2018-11-23",18.7304,19.5,18.7304,19.2219,207600.0],["2018-11-26",19.398,19.4166,18.7397,18.8602,292700.0],["2018-11-27",18.6841,19.0271,18.647,18.7582,235400.0],["2018-11-28",18.7861,19.1755,17.8866,19.157,424100.0],["2018-11-29",19.0828,19.3795,19.0271,19.0642,269500.0],["2018-11-30",19.055,19.1013,18.851,19.0735,213000.0],["2018-12-03",19.3331,19.3331,18.4152,19.0735,507600.0],["2018-12-04",18.851,18.851,17.933,18.0164,426300.0],["2018-12-06",17.7012,18.5542,17.5992,18.3873,366200.0],["2018-12-07",18.4522,19.3053,18.3039,18.3132,323300.0],["2018-12-10",18.3224,18.3224,17.4137,17.4601,263700.0],["2018-12-11",17.6641,17.8681,17.2376,17.4786,611400.0],["2018-12-12",17.7104,18.0072,17.5528,17.5899,242900.0],["2018-12-13",17.5806,17.9608,17.423,17.4323,216500.0],["2018-12-14",17.2375,17.6084,16.9501,17.0521,454300.0],["2018-12-17",16.9316,17.0892,16.3752,16.505,480900.0],["2018-12-18",16.6441,17.0614,16.607,16.8203,398500.0],["2018-12-19",16.8296,17.4415,16.6534,16.6997,542100.0],["2018-12-20",16.5885,16.8203,15.8838,16.0229,682500.0],["2018-12-21",16.0414,16.1712,15.3923,15.55,743200.0],["2018-12-24",15.448,15.7632,15.1605,15.4572,227800.0],["2018-12-26",15.5407,16.1851,15.3274,16.1619,374000.0],["2018-12-27",15.8745,16.1527,15.4943,15.8559,401100.0],["2018-12-28",15.8745,16.3567,15.6612,16.0692,609700.0],["2018-12-31",16.1434,16.2862,15.6659,16.0043,281400.0],["2019-01-02",15.7354,16.8945,15.6798,16.6348,319600.0],["2019-01-03",16.505,16.8945,16.1805,16.6534,234600.0],["2019-01-04",16.8574,17.7846,16.6905,17.7475,478800.0],["2019-01-07",17.8495,18.749,17.6919,18.6655,636600.0],["2019-01-08",18.8324,19.4537,18.545,19.4444,1150600.0],["2019-01-09",19.4073,20.5015,19.1477,20.2882,1230300.0],["2019-01-10",20.2326,20.3948,19.704,20.2047,626300.0],["2019-01-11",20.1491,20.5107,20.01,20.2789,236100.0],["2019-01-14",20.112,20.316,19.8802,20.0657,281800.0],["2019-01-15",20.1027,20.2233,19.6484,19.9358,338300.0],["2019-01-16",19.9637,20.1213,19.6299,19.8709,512600.0],["2019-01-17",19.8802,20.1306,19.6206,19.704,363800.0],["2019-01-18",19.8246,19.8246,19.296,19.3609,294000.0],["2019-01-22",19.2404,19.3146,18.6841,19.0457,253100.0],["2019-01-23",19.1384,19.296,18.7768,19.0735,471600.0],["2019-01-24",19.1013,19.7782,19.1013,19.6948,270600.0],["2019-01-25",19.8802,20.5404,19.743,20.0471,347500.0],["2019-01-28",19.8524,20.367,19.6484,20.1955,588500.0],["2019-01-29",20.0193,20.6869,19.4815,20.6313,248000.0],["2019-01-30",20.928,20.928,20.0749,20.7889,322500.0],["2019-01-31",20.8909,21.8182,20.6591,21.7532,416100.0],["2019-02-01",21.7811,22.3189,21.7162,21.8552,340100.0],["2019-02-04",21.6513,22.254,21.5214,21.7069,623700.0],["2019-02-05",21.6513,22.254,21.6513,22.1612,573700.0],["2019-02-06",22.1983,22.852,21.7625,21.9665,517400.0],["2019-02-07",21.8645,22.254,21.6327,22.1612,660300.0],["2019-02-08",20.3995,21.3082,20.0749,21.2618,1189600.0],["2019-02-11",21.3267,21.4055,20.9095,21.3082,350900.0],["2019-02-12",21.4473,22.9169,21.4473,22.8103,805800.0],["2019-02-13",22.8845,23.0329,22.3745,22.4394,592100.0],["2019-02-14",22.3003,22.3003,21.4287,21.5585,560000.0],["2019-02-15",21.6791,21.9943,21.3823,21.948,375100.0],["2019-02-19",21.9202,22.2261,21.6234,22.1056,240900.0],["2019-02-20",22.0871,22.2725,21.8738,21.9758,239000.0],["2019-02-21",21.8552,22.1334,21.846,22.1149,150900.0],["2019-02-22",22.2911,22.458,22.1427,22.4301,178300.0],["2019-02-25",22.5414,22.7454,22.1891,22.1891,185700.0],["2019-02-26",22.1612,22.2308,21.6976,21.9387,179000.0],["2019-02-27",21.9294,22.05,21.5029,21.7254,333100.0],["2019-02-28",21.5863,21.6142,21.0207,21.1691,321200.0],["2019-03-01",21.3545,21.3963,20.9095,21.0856,279800.0],["2019-03-04",21.1413,21.7532,21.1413,21.6513,228500.0],["2019-03-05",21.6513,21.7162,20.9836,21.0115,233800.0],["2019-03-06",21.0393,21.4565,20.8538,20.8538,253000.0],["2019-03-07",21.2154,22.0963,21.1134,22.05,392100.0],["2019-03-08",22.0871,22.4116,21.948,22.0314,254300.0],["2019-03-11",22.1149,22.7825,21.8831,22.699,437100.0],["2019-03-12",22.7361,22.75,22.2632,22.3374,271600.0],["2019-03-13",22.4858,22.9401,21.9758,22.0314,307100.0],["2019-03-14",22.05,22.0871,21.7532,21.7903,264400.0],["2019-03-15",21.8923,22.254,21.7347,21.7532,447000.0],["2019-03-18",21.8089,22.0778,21.5585,21.9109,180300.0],["2019-03-19",21.9387,22.1149,21.1552,21.1784,181600.0],["2019-03-20",21.1784,21.6605,20.3531,21.2618,409000.0],["2019-03-21",21.3638,21.9665,21.3638,21.7811,247100.0],["2019-03-22",21.6698,22.152,21.4287,21.642,414400.0],["2019-03-25",21.6513,22.3838,21.4936,22.3281,218400.0],["2019-03-26",22.4487,22.5692,21.7532,22.1334,353300.0],["2019-03-27",22.6063,23.1256,22.3281,22.7176,609700.0],["2019-03-28",22.8196,22.9958,22.3745,22.7547,345700.0],["2019-03-29",22.8845,23.0699,22.1241,22.2261,328000.0],["2019-04-01",22.3189,22.4301,21.7996,22.1427,202000.0],["2019-04-02",22.1983,22.2818,21.3545,21.6976,325600.0],["2019-04-03",21.9665,22.1242,21.5493,21.8089,457700.0],["2019-04-04",21.7996,22.7639,21.7996,22.7454,162100.0],["2019-04-05",24.4608,24.8048,24.1363,24.1456,2243700.0],["2019-04-08",24.0621,24.3495,23.9972,24.0621,810700.0],["2019-04-09",23.9694,24.2939,23.5985,23.7283,949100.0],["2019-04-10",23.6448,24.0714,23.5799,23.8303,6423300.0],["2019-04-11",23.7468,24.1826,23.6866,24.1085,564000.0],["2019-04-12",24.0714,24.5072,23.6263,23.8766,751800.0],["2019-04-15",23.7839,24.1363,23.6077,23.7561,519500.0],["2019-04-16",23.8488,24.0436,23.4779,23.6448,355300.0],["2019-04-17",23.6448,23.8488,23.4594,23.5985,871500.0],["2019-04-18",23.4408,23.7468,23.0421,23.6077,318900.0],["2019-04-22",23.5336,23.9045,22.6527,22.7639,453400.0],["2019-04-23",23.0329,23.5336,22.8474,23.3388,371000.0],["2019-04-24",23.3759,23.6912,23.2368,23.6819,292000.0],["2019-04-25",23.3203,23.5521,22.7037,23.0143,373500.0],["2019-04-26",23.0978,23.1905,22.5831,23.1534,299000.0],["2019-04-29",23.1812,23.4918,22.9958,23.3945,261800.0],["2019-04-30",23.2925,23.8952,23.1534,23.5799,371200.0],["2019-05-01",23.6727,24.0992,23.2554,23.311,482100.0],["2019-05-02",23.7654,24.3866,23.2276,23.5057,597500.0],["2019-05-03",25.0357,26.6723,25.0357,26.167,1887700.0],["2019-05-06",25.8517,26.4451,25.5179,26.2411,715800.0],["2019-05-07",26.0093,26.2319,25.5086,25.8795,376700.0],["2019-05-08",25.7775,26.3895,25.3046,25.3232,364900.0],["2019-05-09",25.1655,25.6616,25.0172,25.3602,425100.0],["2019-05-10",25.3324,25.5086,25.0264,25.453,275200.0],["2019-05-13",25.0821,25.5921,24.943,25.4066,304100.0],["2019-05-14",25.4252,26.3431,25.4112,26.065,416500.0],["2019-05-15",25.8239,26.1762,25.6848,25.7868,354800.0],["2019-05-16",25.963,26.102,25.6941,25.9166,449300.0],["2019-05-17",25.7868,26.0557,25.3695,25.5272,363700.0],["2019-05-20",25.3139,25.8146,25.1841,25.2675,369200.0],["2019-05-21",25.453,25.6106,25.2212,25.3881,579500.0],["2019-05-22",25.147,25.5318,24.8178,24.9615,263400.0],["2019-05-23",24.7575,25.0635,24.4608,24.8781,525300.0],["2019-05-24",25.0079,25.5179,24.943,25.4993,277200.0],["2019-05-28",25.5642,25.8888,25.0821,25.351,682900.0],["2019-05-29",25.2026,25.4252,24.4979,24.7668,450800.0],["2019-05-30",24.8132,25.0913,24.5072,24.6463,230600.0],["2019-05-31",25.4344,25.4344,24.5072,24.7575,405400.0],["2019-06-03",24.7483,25.2026,24.4608,24.6926,656900.0],["2019-06-04",24.9615,25.4437,24.6648,25.4066,282900.0],["2019-06-05",25.453,25.6199,25.0079,25.5828,249300.0],["2019-06-06",25.555,26.167,25.3046,25.6291,372300.0],["2019-06-07",25.5828,26.0279,25.4715,25.8888,202600.0],["2019-06-10",25.898,26.3246,25.6755,25.8888,304200.0],["2019-06-11",25.963,26.102,25.0311,25.4808,254900.0],["2019-06-12",25.4901,25.9259,25.4159,25.4622,169800.0],["2019-06-13",25.7775,26.0557,25.4344,25.861,208700.0],["2019-06-14",25.8517,26.2597,25.7219,25.9073,308500.0],["2019-06-17",25.9166,25.9166,24.7204,25.2675,542700.0],["2019-06-18",25.4715,25.657,25.1377,25.3695,382100.0],["2019-06-19",25.2953,25.2953,24.4886,24.943,215800.0],["2019-06-20",25.1748,25.453,24.7483,25.1655,364800.0],["2019-06-21",25.045,25.045,24.3217,24.4145,547300.0],["2019-06-24",24.4052,24.6926,24.0806,24.5535,261900.0],["2019-06-25",24.7483,24.7483,23.2554,23.3667,440600.0],["2019-06-26",23.3667,23.617,23.0143,23.4223,210800.0],["2019-06-27",23.6448,24.3681,23.6448,24.3403,438800.0],["2019-06-28",24.3217,24.8317,24.3217,24.6463,631600.0],["2019-07-01",24.8688,24.943,24.3032,24.5072,285300.0],["2019-07-02",24.5999,24.9244,24.4145,24.9059,238200.0],["2019-07-03",24.9244,25.249,24.7538,25.2026,92900.0],["2019-07-05",24.9893,24.9893,24.3774,24.5165,280300.0],["2019-07-08",24.5257,25.1192,24.2754,25.0079,196200.0],["2019-07-09",24.8595,25.1933,24.535,24.6092,180400.0],["2019-07-10",25.045,25.0821,24.3866,24.9059,228700.0],["2019-07-11",24.9337,24.9337,24.433,24.841,107300.0],["2019-07-12",24.8595,25.6662,24.8595,25.4901,196100.0],["2019-07-15",25.6477,25.7219,25.1284,25.2768,167000.0],["2019-07-16",25.2582,25.7961,25.1284,25.6384,199200.0],["2019-07-17",25.6848,25.6848,25.2212,25.351,628700.0],["2019-07-18",25.2768,25.3695,24.6463,24.7483,191400.0],["2019-07-19",24.7946,24.9383,24.4052,24.4145,256100.0],["2019-07-22",24.4145,24.5443,23.8396,23.8488,308800.0],["2019-07-23",23.9879,24.0111,23.1812,23.6448,399600.0],["2019-07-24",23.2832,24.127,23.107,24.0621,361600.0],["2019-07-25",24.127,25.4159,24.127,25.3232,517400.0],["2019-07-26",25.3046,25.6013,25.1377,25.5272,303900.0],["2019-07-29",25.4901,25.5049,24.5814,24.841,307400.0],["2019-07-30",24.8039,25.8702,24.8039,25.7497,305900.0],["2019-07-31",25.963,26.1577,24.9244,25.5642,964500.0],["2019-08-01",25.6384,26.0928,25.045,25.5828,410700.0],["2019-08-02",25.3973,25.3973,24.841,25.2212,321300.0],["2019-08-05",24.7761,24.8966,23.7005,24.0528,220600.0],["2019-08-06",24.0806,24.6092,23.8952,24.2568,201600.0],["2019-08-07",24.0436,25.0264,23.821,24.8688,227200.0],["2019-08-08",24.9801,25.5735,24.9801,25.5642,290000.0],["2019-08-09",25.4901,25.5086,25.0264,25.4993,224400.0],["2019-08-12",25.351,25.351,24.7019,24.9523,144300.0],["2019-08-13",24.9708,25.9351,24.9708,25.657,189400.0],["2019-08-14",25.3602,25.4344,24.7946,24.8781,175800.0],["2019-08-15",24.9708,25.2026,24.6741,24.9523,202900.0],["2019-08-16",25.0543,25.453,24.8966,25.2768,164500.0],["2019-08-19",25.5921,26.1039,25.4622,25.7682,162700.0],["2019-08-20",25.7961,26.4173,25.6894,26.2226,287800.0],["2019-08-21",26.5193,27.0849,25.796,26.9087,374000.0],["2019-08-22",26.9366,27.3631,26.3617,26.918,210100.0],["2019-08-23",26.6398,26.8995,25.6013,25.6662,237100.0],["2019-08-26",25.9444,26.065,25.5457,25.8331,135700.0],["2019-08-27",25.963,26.0557,25.3232,25.3881,154100.0],["2019-08-28",25.2861,26.0186,24.9894,25.5735,194000.0],["2019-08-29",25.8146,26.1206,25.5735,25.657,190100.0],["2019-08-30",25.7868,26.1391,25.5735,26.1299,168500.0],["2019-09-03",25.8517,25.9722,25.1748,25.2953,233400.0],["2019-09-04",25.5457,25.9351,25.3232,25.7219,171500.0],["2019-09-05",25.963,26.0371,25.1841,25.2026,375500.0],["2019-09-06",25.3603,25.6755,24.9523,25.5735,204300.0],["2019-09-09",25.5921,25.9722,25.4159,25.7404,231500.0],["2019-09-10",25.7311,25.9815,25.4344,25.7775,215800.0],["2019-09-11",26.4266,26.9551,25.7311,26.918,739900.0],["2019-09-12",27.3816,28.0493,27.122,27.7433,672100.0],["2019-09-13",28.5871,28.958,27.3816,27.6784,426600.0],["2019-09-16",27.7247,27.8267,27.441,27.7155,256600.0],["2019-09-17",27.5764,27.9565,27.4929,27.7618,232500.0],["2019-09-18",27.8453,28.1976,27.4002,28.1142,273000.0],["2019-09-19",28.4109,28.6334,28.0307,28.0585,225000.0],["2019-09-20",27.836,28.0493,27.5764,27.8082,684900.0],["2019-09-23",27.6598,27.8175,27.4929,27.5671,384400.0],["2019-09-24",27.7062,27.9844,27.5096,27.6505,311400.0],["2019-09-25",27.7618,28.2764,27.6135,28.1883,290500.0],["2019-09-26",28.448,28.9023,28.0956,28.7447,763400.0],["2019-09-27",28.8282,28.8282,28.1327,28.2811,233700.0],["2019-09-30",28.2811,28.4619,28.0678,28.4016,465600.0],["2019-10-01",28.448,28.8652,27.8824,27.9751,231500.0],["2019-10-02",27.8638,28.3367,27.6969,27.9287,338400.0],["2019-10-03",27.8731,28.1791,27.4373,27.8453,281600.0],["2019-10-04",27.836,28.6149,27.8082,28.3367,398800.0],["2019-10-07",28.3182,28.958,27.9565,28.8003,378600.0],["2019-10-08",28.4573,28.8838,28.1791,28.4758,396000.0],["2019-10-09",28.6798,28.754,28.3831,28.4294,209400.0],["2019-10-10",28.448,28.6149,28.1142,28.244,186900.0],["2019-10-11",28.3831,28.7447,27.8564,27.9009,423200.0],["2019-10-14",27.7989,28.3089,27.6784,28.0956,314100.0],["2019-10-15",28.2625,28.9023,28.1049,28.754,515400.0],["2019-10-16",28.7447,30.2283,28.4573,30.1263,1065700.0],["2019-10-17",30.1912,30.8959,30.1541,30.3859,348100.0],["2019-10-18",30.2561,30.627,30.015,30.4416,301600.0],["2019-10-21",30.7197,31.0257,30.2468,30.3488,280300.0],["2019-10-22",30.5436,31.1045,30.1541,30.7754,195700.0],["2019-10-23",30.8774,31.5172,30.4045,31.4615,287700.0],["2019-10-24",31.5079,31.749,31.1834,31.5357,226400.0],["2019-10-25",31.4152,32.055,31.239,31.4986,241900.0],["2019-10-28",31.5728,31.7583,30.4416,30.4601,381500.0],["2019-10-29",30.3952,30.7197,29.5514,29.5792,669100.0],["2019-10-30",28.958,29.3938,27.3631,28.1605,931600.0],["2019-10-31",28.142,28.346,27.7247,27.9751,493900.0],["2019-11-01",28.1884,28.652,27.8545,28.0122,493400.0],["2019-11-04",28.1142,28.1698,26.6584,27.2147,1453800.0],["2019-11-05",27.2147,27.224,25.6013,25.8888,639600.0],["2019-11-06",26.2411,26.6769,25.5271,26.3431,505900.0],["2019-11-07",26.3246,26.4312,24.9615,24.9708,537800.0],["2019-11-08",24.8873,25.2212,24.6926,24.8781,741300.0],["2019-11-11",24.7854,25.7961,24.6324,25.4159,566200.0],["2019-11-12",25.7961,26.2133,25.1841,25.8702,534400.0],["2019-11-13",25.6941,25.9815,25.4715,25.8424,294300.0],["2019-11-14",25.6848,26.1948,25.6848,26.065,227900.0],["2019-11-15",26.1855,26.2319,25.8888,26.102,339700.0],["2019-11-18",26.0928,26.3802,25.9722,26.204,290100.0],["2019-11-19",26.2782,26.3802,25.8146,25.9908,264900.0],["2019-11-20",25.8517,26.2411,25.6477,25.8146,314400.0],["2019-11-21",25.5921,25.7033,25.1655,25.3232,354100.0],["2019-11-22",25.3881,25.5271,25.0821,25.1841,286700.0],["2019-11-25",25.2026,26.0279,25.1794,25.9537,267900.0],["2019-11-26",25.8795,26.7326,25.8146,26.6491,357400.0],["2019-11-27",26.7975,26.918,26.3895,26.5842,243100.0],["2019-11-29",26.5471,26.6769,26.408,26.4266,95700.0],["2019-12-02",26.4915,26.5749,25.4715,25.7126,343700.0],["2019-12-03",25.4993,25.8424,25.3973,25.8239,301600.0],["2019-12-04",25.8146,26.1855,25.6013,25.9722,293500.0],["2019-12-05",26.0371,26.3617,25.898,26.2319,198400.0],["2019-12-06",26.4451,26.5749,26.0835,26.2319,238400.0],["2019-12-09",26.408,26.7789,26.3107,26.5749,242300.0],["2019-12-10",26.5286,26.5935,26.102,26.5471,188300.0],["2019-12-11",26.5008,26.9644,26.3153,26.9551,172300.0],["2019-12-12",26.8624,27.0386,26.2968,26.3153,200200.0],["2019-12-13",26.3153,26.5054,26.167,26.4637,174200.0],["2019-12-16",26.4729,26.8346,25.6848,25.6941,484500.0],["2019-12-17",25.6941,25.9259,24.9819,25.2304,795400.0],["2019-12-18",25.4066,25.5364,25.0543,25.4901,415800.0],["2019-12-19",25.4344,25.5179,25.0357,25.4993,523900.0],["2019-12-20",25.555,25.7413,25.4066,25.6384,1346200.0],["2019-12-23",25.6291,25.8053,25.2212,25.4251,236800.0],["2019-12-24",25.5828,25.898,25.453,25.6848,288400.0],["2019-12-26",25.7126,25.7126,24.9801,25.2953,279600.0],["2019-12-27",25.4344,25.4808,25.0728,25.2861,250500.0],["2019-12-30",25.2675,25.351,24.7854,25.1748,354400.0],["2019-12-31",25.1748,25.6477,25.1748,25.3602,248900.0],["2020-01-02",25.453,25.5642,25.1331,25.4344,467300.0],["2020-01-03",25.1563,25.7961,25.1563,25.7868,285100.0],["2020-01-06",25.7961,26.3941,25.7033,26.102,237400.0],["2020-01-07",26.065,26.2597,25.8239,25.9722,207100.0],["2020-01-08",26.1391,26.9644,26.1391,26.4173,336400.0],["2020-01-09",26.612,26.9088,26.3246,26.4915,305600.0],["2020-01-10",26.2875,26.6213,25.9351,26.2968,259700.0],["2020-01-13",26.306,26.5842,26.102,26.1855,249500.0],["2020-01-14",26.1762,26.6491,26.102,26.2875,242600.0],["2020-01-15",26.3709,27.4558,26.065,27.4466,347500.0],["2020-01-16",27.3631,27.836,27.3075,27.3353,346800.0],["2020-01-17",27.6227,27.836,27.0015,27.224,262000.0],["2020-01-21",27.2333,28.0585,27.1684,28.0493,412000.0],["2020-01-22",28.1234,28.4294,27.9936,28.04,328200.0],["2020-01-23",27.9936,29.0321,27.989,28.8838,351500.0],["2020-01-24",28.958,29.1249,28.1142,28.3552,296200.0],["2020-01-27",28.0678,28.7447,28.0678,28.1605,212800.0],["2020-01-28",28.4202,29.1712,28.2811,29.0136,361100.0],["2020-01-29",28.9209,29.0321,28.1234,28.4387,225100.0],["2020-01-30",28.3553,28.9023,28.0771,28.1234,173500.0],["2020-01-31",27.9751,28.1884,27.2982,27.5115,217100.0],["2020-02-03",27.6505,28.8022,27.5671,28.7632,488100.0],["2020-02-04",29.06,29.2732,28.6334,28.9209,254900.0],["2020-02-05",28.9302,29.7925,28.652,29.672,354600.0],["2020-02-06",29.8759,30.1448,29.3984,29.5236,498100.0],["2020-02-07",32.1477,34.2711,32.0735,33.0471,1304200.0],["2020-02-10",33.2975,34.6142,33.2697,34.1413,959000.0],["2020-02-11",34.3638,35.2447,34.3082,35.1798,599900.0],["2020-02-12",35.4487,35.4858,34.642,35.0593,797000.0],["2020-02-13",34.3638,34.9016,34.2247,34.6513,501200.0],["2020-02-14",34.7162,34.8553,34.2989,34.6327,528200.0],["2020-02-18",34.8367,35.4951,34.4844,34.7811,458300.0],["2020-02-19",34.9758,35.6156,34.9758,35.2633,383800.0],["2020-02-20",35.0407,36.107,34.744,35.9865,507100.0],["2020-02-21",36.0236,36.4501,35.4997,35.5136,635100.0],["2020-02-24",34.7811,35.0871,34.3824,34.5678,375500.0],["2020-02-25",34.54,34.8645,32.4444,32.6206,329000.0],["2020-02-26",32.4537,32.6206,31.2297,31.3966,538300.0],["2020-02-27",30.6456,31.7119,30.2098,30.9052,435400.0],["2020-02-28",30.0799,31.2436,29.7461,30.9052,754200.0],["2020-03-02",31.0814,32.055,30.5436,32.0272,391200.0],["2020-03-03",32.1941,33.1769,31.5079,32.1013,762200.0],["2020-03-04",32.8617,33.8075,32.2404,33.4922,656700.0],["2020-03-05",32.7968,33.5107,31.7212,32.2775,524000.0],["2020-03-06",31.3503,31.6285,30.4138,31.2019,436500.0],["2020-03-09",29.5514,29.7925,27.6691,27.7155,514800.0],["2020-03-10",28.2533,28.8374,25.657,27.9473,469800.0],["2020-03-11",27.1313,27.4141,24.9152,25.7868,556600.0],["2020-03-12",23.9508,24.0482,22.152,22.3189,696000.0],["2020-03-13",23.6356,23.923,20.1676,22.2354,617600.0],["2020-03-16",20.3995,20.8631,14.7525,14.7896,1000500.0],["2020-03-17",15.2069,15.4201,11.8224,13.3987,1460800.0],["2020-03-18",12.2397,12.5642,9.0499,9.597,938300.0],["2020-03-19",9.6156,11.9986,8.3823,11.127,1275600.0],["2020-03-20",11.2475,12.5503,10.9693,11.1455,975900.0],["2020-03-23",11.0992,11.3959,10.1534,10.9415,493100.0],["2020-03-24",11.4052,13.7511,11.4052,13.6027,641800.0],["2020-03-25",13.9644,16.5653,13.4544,16.0229,709400.0],["2020-03-26",16.2083,16.9872,15.2393,16.2268,698800.0],["2020-03-27",15.55,15.55,13.9551,14.6227,632500.0],["2020-03-30",14.428,14.632,13.5749,14.4465,372900.0],["2020-03-31",14.2982,14.3353,13.1298,13.4544,550200.0],["2020-04-01",12.7126,12.7404,11.2753,11.4422,468200.0],["2020-04-02",11.3402,11.8131,10.8024,11.2475,479900.0],["2020-04-03",11.2104,11.4747,10.0421,10.4501,756500.0],["2020-04-06",11.3217,13.2365,11.0435,12.8238,464600.0],["2020-04-07",14.1034,15.55,13.6955,14.0478,587900.0],["2020-04-08",14.4651,16.301,14.1498,16.0414,472700.0],["2020-04-09",16.7461,18.5264,16.7461,17.5806,758300.0],["2020-04-13",17.5806,17.8959,14.4975,14.8452,538400.0],["2020-04-14",15.7725,16.2268,14.836,15.3552,376900.0],["2020-04-15",14.6783,14.8044,13.612,13.9365,333400.0],["2020-04-16",14.0385,14.6042,13.5007,14.2611,457200.0],["2020-04-17",15.4387,16.0692,14.4094,14.9843,404500.0],["2020-04-20",14.4002,14.5485,13.6769,13.9458,365100.0],["2020-04-21",13.408,14.1034,13.2133,13.918,335100.0],["2020-04-22",14.4002,14.5485,13.4451,13.6213,298000.0],["2020-04-23",13.7975,14.4094,13.2689,13.9922,370100.0],["2020-04-24",14.1776,14.8267,13.9273,14.5114,530400.0],["2020-04-27",14.7525,15.9301,14.7432,15.8096,516800.0],["2020-04-28",16.8852,18.2946,16.8852,17.7661,629700.0],["2020-04-29",18.4893,20.1537,18.4893,19.2033,886200.0],["2020-04-30",21.1227,21.1227,19.4351,19.8617,890300.0],["2020-05-01",18.7582,19.055,18.3688,18.8324,425400.0],["2020-05-04",18.2761,19.8431,18.0118,19.6669,362900.0],["2020-05-05",19.9637,20.7333,19.7411,20.0193,420700.0],["2020-05-06",19.8338,20.5386,19.0271,19.7875,299700.0],["2020-05-07",20.1398,21.132,20.1398,20.6313,423900.0],["2020-05-08",21.3916,22.3374,21.0671,22.0314,374000.0],["2020-05-11",21.5029,21.7903,20.6591,21.6142,425900.0],["2020-05-12",21.6513,21.9758,21.0207,21.2804,520700.0],["2020-05-13",20.8816,20.8816,20.2789,20.6127,820100.0],["2020-05-14",19.7875,21.2711,19.4954,21.2525,597700.0],["2020-05-15",21.0114,22.6712,20.7453,22.2169,293700.0],["2020-05-18",23.515,24.9523,23.515,24.637,480300.0],["2020-05-19",24.1177,25.963,23.9323,24.4886,708700.0],["2020-05-20",25.2212,25.8053,24.4608,25.249,289200.0],["2020-05-21",25.045,26.3524,24.943,25.7682,376400.0],["2020-05-22",26.2226,27.1127,25.81,27.0942,315400.0],["2020-05-26",27.7155,29.0971,27.1591,27.5485,333200.0],["2020-05-27",28.5685,28.8838,27.1962,28.1791,665700.0],["2020-05-28",28.7911,28.7911,25.7126,26.1206,579300.0],["2020-05-29",25.7775,28.1234,25.657,27.3909,1002200.0],["2020-06-01",27.53,28.5222,27.2426,27.6042,520600.0],["2020-06-02",28.0864,28.142,26.9737,27.0664,257800.0],["2020-06-03",27.7711,28.1698,27.4512,28.04,486500.0],["2020-06-04",27.7525,28.9858,27.2518,27.8731,420500.0],["2020-06-05",29.5607,30.1356,28.9302,29.3938,339500.0],["2020-06-08",30.0614,30.6456,28.7354,28.8931,312000.0],["2020-06-09",28.1049,29.4958,27.7896,28.9302,300700.0],["2020-06-10",28.6705,29.6719,27.9259,29.2083,410100.0],["2020-06-11",27.326,28.3089,26.2875,26.2875,527800.0],["2020-06-12",27.9565,28.4758,26.7511,27.7804,405100.0],["2020-06-15",26.2226,29.6349,25.963,29.6163,366700.0],["2020-06-16",30.9608,31.2297,29.0553,29.7461,345700.0],["2020-06-17",29.8574,29.913,28.7076,29.3103,291800.0],["2020-06-18",28.8374,28.9672,28.0307,28.1513,309500.0],["2020-06-19",28.5685,28.6149,27.5254,27.7618,600700.0],["2020-06-22",27.6042,28.2996,27.1823,28.2625,198900.0],["2020-06-23",28.9209,29.3938,28.5036,29.0878,200000.0],["2020-06-24",28.5129,28.6798,27.1035,27.9009,339900.0],["2020-06-25",27.3353,28.2069,26.8902,27.5485,229200.0],["2020-06-26",27.3075,27.5856,26.4266,26.6491,598600.0],["2020-06-29",27.0849,28.9302,26.6584,28.0771,467200.0],["2020-06-30",28.1049,28.6705,27.4929,28.4294,474900.0],["2020-07-01",28.5593,28.8838,27.122,27.2796,365100.0],["2020-07-02",28.1605,28.6798,27.4095,27.5207,187100.0],["2020-07-06",28.5222,28.6056,27.8175,28.3182,215000.0],["2020-07-07",28.0029,29.1991,27.8082,28.5129,324000.0],["2020-07-08",28.5963,30.3118,28.5871,29.8574,364400.0],["2020-07-09",29.9501,29.9501,28.7818,28.8282,292600.0],["2020-07-10",28.9302,29.5514,28.8282,29.1805,191800.0],["2020-07-13",29.8667,30.0336,28.4851,28.6705,296500.0],["2020-07-14",28.6427,29.7276,28.5222,29.6998,250900.0],["2020-07-15",30.7661,31.0443,30.2005,30.5343,564800.0],["2020-07-16",30.3488,31.341,29.8389,31.0721,317200.0],["2020-07-17",31.2946,31.7119,30.9701,31.137,448800.0],["2020-07-20",30.9237,31.3595,30.4045,31.2205,188800.0],["2020-07-21",31.9808,32.4073,31.6284,31.9252,442300.0],["2020-07-22",31.6655,33.8446,31.6655,33.6035,768800.0],["2020-07-23",34.0671,34.6698,31.4875,32.5557,397600.0],["2020-07-24",32.4815,33.2326,31.3364,32.7782,547300.0],["2020-07-27",33.1491,34.4844,32.6948,34.4102,263700.0],["2020-07-28",34.2062,34.6791,32.8431,33.01,485900.0],["2020-07-29",35.2354,35.6342,33.3346,34.7811,899600.0],["2020-07-30",34.2433,35.3003,33.7611,33.826,423400.0],["2020-07-31",33.8631,33.8909,31.9901,33.0286,804300.0],["2020-08-03",33.2048,33.8956,32.7597,33.8631,773700.0],["2020-08-04",33.7797,34.1598,32.8246,33.0842,352400.0],["2020-08-05",33.418,33.8307,33.316,33.5664,339400.0],["2020-08-06",33.5757,34.2897,33.4088,33.5108,206100.0],["2020-08-07",33.2975,33.7333,32.8153,33.3995,217100.0],["2020-08-10",33.3809,35.4209,33.3809,34.2433,310800.0],["2020-08-11",34.7625,34.8831,33.5478,33.6591,573400.0],["2020-08-12",34.0949,35.0129,33.8538,34.4936,361200.0],["2020-08-13",34.2711,34.8738,33.9095,34.5307,177400.0],["2020-08-14",34.1691,34.6142,33.7055,34.438,183200.0],["2020-08-17",34.5771,35.9448,34.4751,35.764,257200.0],["2020-08-18",35.9123,36.7376,35.4626,35.6249,296200.0],["2020-08-19",35.6527,35.7037,34.9109,35.4672,267600.0],["2020-08-20",34.9851,36.0421,34.7625,35.5322,252700.0],["2020-08-21",35.4487,36.8535,35.152,36.7932,370500.0],["2020-08-24",37.2661,37.4479,36.2647,36.6819,357300.0],["2020-08-25",36.8767,37.0065,35.662,36.3667,265200.0],["2020-08-26",36.3667,36.3667,35.2354,35.2354,227100.0],["2020-08-27",35.6063,35.7362,34.5864,34.9109,335500.0],["2020-08-28",35.1613,35.6991,34.6513,34.8367,216900.0],["2020-08-31",34.5493,34.6235,33.075,33.0842,437200.0],["2020-09-01",33.0564,35.8382,32.7133,35.8103,285500.0],["2020-09-02",35.8103,36.2647,34.9341,35.9865,247800.0],["2020-09-03",35.7454,36.0143,34.3638,34.4751,288000.0],["2020-09-04",34.8182,35.1334,32.7504,33.5386,213500.0],["2020-09-08",32.7226,34.3638,32.6391,33.6035,194400.0],["2020-09-09",34.0393,35.6991,33.9744,35.6064,194500.0],["2020-09-10",35.7362,36.7469,35.4302,35.458,297800.0],["2020-09-11",35.6898,36.8118,35.5507,36.4316,484100.0],["2020-09-14",36.9879,36.9879,35.8196,36.5521,376600.0],["2020-09-15",36.8581,37.5721,36.3203,36.3667,443800.0],["2020-09-16",36.8025,38.3788,36.6449,37.9059,476100.0],["2020-09-17",37.2012,37.7668,35.6898,36.5614,263000.0],["2020-09-18",36.8489,37.3125,35.3653,36.1163,464900.0],["2020-09-21",35.6527,35.8382,34.1598,35.7732,307100.0],["2020-09-22",35.8474,37.7854,35.6991,37.5443,306100.0],["2020-09-23",37.5072,38.02,34.8924,35.0036,259300.0],["2020-09-24",35.1798,36.5521,34.5168,35.6434,212800.0],["2020-09-25",35.2354,35.5878,34.5845,35.0593,154400.0],["2020-09-28",35.7918,37.3449,35.6063,37.1456,212400.0],["2020-09-29",37.0714,37.5628,36.6727,37.2754,238900.0],["2020-09-30",37.6463,40.1823,37.6463,39.2504,751600.0],["2020-10-01",39.5935,40.7711,39.0464,40.6877,405500.0],["2020-10-02",39.9644,41.6335,39.8717,41.346,263100.0],["2020-10-05",41.9024,42.2825,40.1035,40.6969,296500.0],["2020-10-06",41.0493,41.2255,38.8795,39.371,400900.0],["2020-10-07",40.1869,41.142,38.9352,39.8717,313000.0],["2020-10-08",42.3011,43.08,41.4341,42.366,437600.0],["2020-10-09",42.9316,43.9052,42.7693,43.2932,311500.0],["2020-10-12",43.9516,44.1185,42.366,42.7276,343800.0],["2020-10-13",42.3845,42.7925,40.6923,42.3752,219100.0],["2020-10-14",42.1713,42.5792,41.8282,41.9765,152400.0],["2020-10-15",41.2718,43.4787,41.0215,43.284,234600.0],["2020-10-16",43.2376,44.0443,42.5051,42.5329,118200.0],["2020-10-19",42.6256,43.2932,41.6891,41.8467,116800.0],["2020-10-20",42.0507,42.6812,41.3831,41.6056,163600.0],["2020-10-21",42.3382,42.3382,39.8902,40.6135,712300.0],["2020-10-22",40.5671,40.8481,37.9059,39.0372,438300.0],["2020-10-23",39.3988,41.0122,38.6941,40.8082,332100.0],["2020-10-26",39.8346,40.1962,39.2782,39.9459,349100.0],["2020-10-27",39.9459,39.9459,37.8781,38.249,230300.0],["2020-10-28",37.2847,38.7683,36.6634,37.9152,487500.0],["2020-10-29",39.0928,39.8439,37.9059,38.2212,582400.0],["2020-10-30",38.0357,38.6941,35.3096,36.0143,521500.0],["2020-11-02",36.9787,38.2954,36.172,37.5536,358800.0],["2020-11-03",38.1655,39.4081,37.5536,39.2504,272500.0],["2020-11-04",38.963,42.7832,38.963,41.9394,524100.0],["2020-11-05",42.3289,43.284,41.8458,42.3567,276400.0],["2020-11-06",42.1898,42.1898,39.7048,39.918,278600.0],["2020-11-09",41.1327,41.6891,36.5317,36.5799,726100.0],["2020-11-10",37.2939,39.7326,35.9772,38.9722,648100.0],["2020-11-11",39.2041,39.3895,37.9523,39.1021,272000.0],["2020-11-12",38.9908,39.7975,37.5536,38.1748,335700.0],["2020-11-13",38.5828,40.1869,38.1099,39.5101,382900.0],["2020-11-16",40.632,40.7248,39.473,40.53,457100.0],["2020-11-17",40.2982,41.8096,39.7048,40.836,370200.0],["2020-11-18",40.9009,42.3289,40.8175,40.9102,369800.0],["2020-11-19",41.1235,41.6613,38.8981,39.3061,751200.0],["2020-11-20",39.4266,40.6228,39.3849,40.3909,258800.0],["2020-11-23",40.5949,43.0243,40.1591,42.9038,286300.0],["2020-11-24",42.774,42.9084,41.3738,41.5407,332200.0],["2020-11-25",41.244,42.4216,40.6598,41.8189,278400.0],["2020-11-27",41.9024,42.3474,41.3553,41.8745,93000.0],["2020-11-30",41.7262,42.0461,39.9737,41.2626,265000.0],["2020-12-01",41.958,42.1805,39.9644,40.0571,401200.0],["2020-12-02",40.0664,40.428,38.8805,39.0372,308800.0],["2020-12-03",39.6213,40.4559,39.3339,40.2148,480400.0],["2020-12-04",40.4929,40.6784,39.0557,39.918,295800.0],["2020-12-07",39.7975,41.8096,38.9723,41.7355,263400.0],["2020-12-08",40.9658,41.4109,40.1313,41.244,336800.0],["2020-12-09",41.7447,42.2547,40.734,40.9751,204000.0],["2020-12-10",40.6228,41.4016,40.0386,40.5578,196100.0],["2020-12-11",40.53,40.9009,39.7326,39.918,186800.0],["2020-12-14",40.4373,40.7804,39.4266,39.4544,370200.0],["2020-12-15",39.881,41.3924,39.587,41.244,332400.0],["2020-12-16",41.4851,41.8931,40.4651,41.1513,253000.0],["2020-12-17",41.6891,44.0072,41.6891,43.4045,273200.0],["2020-12-18",43.7012,45.3146,43.3581,44.137,1066200.0],["2020-12-21",43.7754,43.8264,42.1342,43.2654,319200.0],["2020-12-22",43.3952,43.8264,42.6812,43.4323,150900.0],["2020-12-23",43.5436,43.6734,42.4773,42.7183,177000.0],["2020-12-24",42.4124,44.1741,41.6705,44.0165,106200.0],["2020-12-28",44.5543,44.8974,43.1634,43.1727,285300.0],["2020-12-29",43.3118,43.3118,41.3924,42.5514,298300.0],["2020-12-30",42.4865,43.1634,42.0414,42.4865,169200.0],["2020-12-31",42.2732,42.4494,40.3909,40.5949,326300.0],["2021-01-04",41.1698,41.1698,38.5457,39.9273,471900.0],["2021-01-05",39.5935,40.8221,39.0928,39.8068,397900.0],["2021-01-06",39.8995,40.7711,38.2026,40.428,585700.0],["2021-01-07",40.7897,41.7169,40.6784,41.3553,392300.0],["2021-01-08",41.5407,41.5407,38.5179,38.7775,443100.0],["2021-01-11",38.4808,40.734,37.8503,39.5379,359700.0],["2021-01-12",39.816,39.8995,38.5457,39.5657,533300.0],["2021-01-13",39.9644,41.3831,39.9644,40.6969,291100.0],["2021-01-14",40.938,41.8004,40.4707,40.9844,260300.0],["2021-01-15",40.4929,41.7262,40.1554,40.9566,269300.0],["2021-01-19",41.4387,42.1063,40.7897,42.0785,242800.0],["2021-01-20",42.5329,45.5835,42.4402,45.0735,862100.0],["2021-01-21",45.5743,46.7083,45.1106,46.4366,645600.0],["2021-01-22",46.5108,47.4288,45.1755,47.3731,443400.0],["2021-01-25",47.6791,48.9123,45.9544,47.4566,509600.0],["2021-01-26",47.6977,48.6342,45.5001,46.6221,800200.0],["2021-01-27",45.2219,46.279,43.5529,44.1648,364500.0],["2021-01-28",43.9238,44.9994,42.9594,44.4894,471600.0],["2021-01-29",43.9701,44.2854,42.774,43.525,303900.0],["2021-02-01",43.9423,44.5404,43.3489,44.1463,273700.0],["2021-02-02",44.7583,46.2326,42.9038,45.7875,746100.0],["2021-02-03",46.3717,47.0764,44.8046,44.8788,281200.0],["2021-02-04",44.9716,46.1492,44.1185,45.3888,294700.0],["2021-02-05",48.8753,55.4495,48.3746,54.244,1577700.0],["2021-02-08",55.7462,58.4816,54.7262,56.386,976800.0],["2021-02-09",56.4694,56.7198,54.8653,55.0786,780500.0],["2021-02-10",55.4958,56.6085,54.1328,55.8018,515800.0],["2021-02-11",56.1263,58.8246,55.9038,57.6285,628900.0],["2021-02-12",57.1556,58.0736,55.9502,56.7105,495500.0],["2021-02-16",56.8403,56.8403,52.4544,52.7883,516000.0],["2021-02-17",52.2412,53.493,51.4901,52.6306,395800.0],["2021-02-18",52.6584,53.5718,51.5272,52.0557,438400.0],["2021-02-19",52.6028,54.499,52.473,53.9844,415200.0],["2021-02-22",53.8268,54.3803,52.9552,53.1499,341900.0],["2021-02-23",52.5194,53.493,49.7191,53.289,387300.0],["2021-02-24",53.0015,53.6784,51.7497,52.7604,673900.0],["2021-02-25",52.065,52.3432,48.1715,49.0051,937200.0],["2021-02-26",49.886,52.1206,49.4316,51.3046,443700.0],["2021-03-01",52.5379,53.9658,51.5272,53.4559,377700.0],["2021-03-02",53.493,55.2455,52.7419,54.4944,477000.0],["2021-03-03",54.5222,54.9302,52.524,53.3631,459200.0],["2021-03-04",53.2241,54.8189,48.866,50.9245,550000.0],["2021-03-05",51.6292,53.7155,48.3931,53.6042,487000.0],["2021-03-08",53.3075,55.5515,53.2843,54.9673,452100.0],["2021-03-09",55.6349,56.7754,54.8097,55.3567,551900.0],["2021-03-10",56.0707,59.0564,55.6905,58.5186,381400.0],["2021-03-11",59.3995,60.2711,58.0272,58.8895,556000.0],["2021-03-12",58.1199,58.5836,56.0985,57.1278,449700.0],["2021-03-15",57.6749,58.8154,56.6363,58.7412,273900.0],["2021-03-16",59.1863,60.1877,57.6749,57.8139,384500.0],["2021-03-17",57.3781,60.2711,56.1912,60.1877,550900.0],["2021-03-18",59.993,59.993,55.8667,56.0707,415200.0],["2021-03-19",56.4509,57.9808,55.6349,56.896,533500.0],["2021-03-22",57.5543,58.2358,55.6497,56.4787,242600.0],["2021-03-23",56.1634,57.0721,53.5171,53.8453,394800.0],["2021-03-24",54.6242,56.0058,52.4637,52.5564,387400.0],["2021-03-25",51.4994,54.8004,51.0172,54.5964,348300.0],["2021-03-26",55.0415,57.2854,54.3831,56.7012,505000.0],["2021-03-29",56.7291,57.7212,54.3646,54.4573,602600.0],["2021-03-30",54.2626,56.0012,53.7804,55.5978,699000.0],["2021-03-31",56.1356,56.7977,55.3577,55.9316,642700.0],["2021-04-01",56.5529,59.0008,56.1097,58.4166,946100.0],["2021-04-05",60.0393,60.2572,58.2683,59.7426,568200.0],["2021-04-06",59.8817,62.8582,59.1399,61.8938,840000.0],["2021-04-07",62.1071,63.0065,60.0857,60.4937,483700.0],["2021-04-08",60.4937,60.7672,58.2034,59.2141,410600.0],["2021-04-09",58.9452,61.356,58.5001,60.8739,333200.0],["2021-04-12",61.1984,61.56,60.4418,61.1613,442000.0],["2021-04-13",60.8924,61.3004,58.0457,59.8168,339000.0],["2021-04-14",59.3995,60.948,59.2048,59.9744,207600.0],["2021-04-15",60.8739,61.1798,59.6128,60.7069,216000.0],["2021-04-16",61.5229,63.9152,61.2818,62.6727,594800.0],["2021-04-19",62.886,63.2708,60.3639,61.0222,383300.0],["2021-04-20",61.2169,61.4627,55.9224,57.4709,728900.0],["2021-04-21",57.0072,58.9035,56.9609,58.2683,443300.0],["2021-04-22",58.4167,58.7273,57.1092,57.851,341400.0],["2021-04-23",57.9252,59.687,57.6841,59.1306,317100.0],["2021-04-26",59.8446,61.458,59.4366,61.0037,404200.0],["2021-04-27",61.1984,62.6078,60.911,61.1613,257400.0],["2021-04-28",61.254,62.3853,60.5493,61.4488,493300.0],["2021-04-29",65.9274,70.0444,64.8889,69.488,1409800.0],["2021-04-30",69.9701,69.9794,66.6506,68.5607,714700.0],["2021-05-03",69.3582,70.5172,68.9502,70.0536,862000.0],["2021-05-04",70.1649,73.2155,69.0058,73.1506,644700.0],["2021-05-05",73.8832,74.0436,71.4445,72.6036,461200.0],["2021-05-06",72.8817,73.044,69.182,70.9623,514900.0],["2021-05-07",70.9716,74.3282,69.7384,74.0315,360100.0],["2021-05-10",74.0315,75.4966,72.1585,72.2048,572300.0],["2021-05-11",70.4894,70.7027,67.4388,68.9224,742000.0],["2021-05-12",68.1713,68.1852,63.7576,64.4067,687700.0],["2021-05-13",64.9074,69.2562,64.8518,68.7091,607200.0],["2021-05-14",69.6364,72.0472,68.7277,72.0101,678800.0],["2021-05-17",71.3239,71.9267,69.4509,71.4908,288200.0],["2021-05-18",71.4445,71.5001,68.672,68.7647,354200.0],["2021-05-19",66.9844,68.8834,65.473,68.7184,420100.0],["2021-05-20",68.7555,70.6841,67.8004,70.6841,394900.0],["2021-05-21",71.2405,71.9545,69.5529,69.7662,388400.0],["2021-05-24",70.5451,71.2451,69.5529,70.7769,321100.0],["2021-05-25",71.1292,73.4381,70.7769,71.9174,477600.0],["2021-05-26",72.789,75.4688,72.279,75.3204,721400.0],["2021-05-27",76.1549,77.1471,74.8104,75.6635,624500.0],["2021-05-28",76.4424,76.9319,73.6328,75.4595,235500.0],["2021-06-01",76.2212,76.6262,74.5119,76.0168,429000.0],["2021-06-02",76.3606,76.3606,73.4901,73.7223,465600.0],["2021-06-03",72.9698,72.9698,69.8021,70.8239,577100.0],["2021-06-04",71.3721,72.2221,69.3562,71.7065,454000.0],["2021-06-07",72.3753,73.072,71.66,72.7841,362700.0],["2021-06-08",73.3043,74.3819,72.7655,73.7874,398700.0],["2021-06-09",73.23,73.23,68.1857,68.4458,823000.0],["2021-06-10",67.3404,67.3497,60.8841,62.0453,2504600.0],["2021-06-11",62.2032,62.8814,60.9677,61.6087,769800.0],["2021-06-14",61.2464,61.6087,57.8464,58.0693,1518400.0],["2021-06-15",58.3016,60.2524,57.4562,59.1562,993300.0],["2021-06-16",59.0633,59.6049,57.6141,57.7256,524800.0],["2021-06-17",57.4562,59.2212,56.1278,58.2551,646800.0],["2021-06-18",57.1775,60.0294,56.9639,58.4316,978300.0],["2021-06-21",58.7289,61.3114,58.5245,60.912,774300.0],["2021-06-22",60.6054,62.389,59.9458,62.0639,692800.0],["2021-06-23",62.3054,62.7745,60.2803,61.8502,482400.0],["2021-06-24",62.2032,62.5005,60.5868,62.3983,448100.0],["2021-06-25",62.677,63.0578,61.4879,61.5343,1242400.0],["2021-06-28",61.7852,62.9835,61.3161,62.9464,325500.0],["2021-06-29",63.2622,64.0147,61.9059,62.4633,404900.0],["2021-06-30",61.7945,62.7327,61.3579,61.8131,456800.0],["2021-07-01",61.8223,63.1136,61.4926,62.3426,531700.0],["2021-07-02",63.03,63.03,60.689,61.2371,485500.0],["2021-07-06",61.2371,61.2371,57.5584,58.8775,821500.0],["2021-07-07",58.8775,60.4475,58.2737,60.0945,425300.0],["2021-07-08",58.3109,59.5557,56.7409,57.2054,376300.0],["2021-07-09",57.9579,59.3327,57.9486,58.571,386300.0],["2021-07-12",57.865,58.7196,57.512,58.6267,330000.0],["2021-07-13",58.06,58.2923,55.877,56.2764,582100.0],["2021-07-14",57.1404,57.7535,55.9885,56.4622,289400.0],["2021-07-15",56.2764,56.5273,54.6322,55.7934,448400.0],["2021-07-16",56.0349,56.9267,54.818,54.9852,349700.0],["2021-07-19",53.3502,55.8584,53.2387,54.5114,493200.0],["2021-07-20",54.5114,57.1775,54.2699,56.648,515500.0],["2021-07-21",56.871,58.1065,56.5923,57.707,455400.0],["2021-07-22",57.0661,57.5956,55.8491,56.6294,250900.0],["2021-07-23",57.2983,58.8525,57.0754,58.6453,378800.0],["2021-07-26",59.1562,59.4581,57.1961,57.4191,232800.0],["2021-07-27",57.2333,57.865,56.2207,57.4098,249000.0],["2021-07-28",57.5955,58.8868,57.315,57.995,365000.0],["2021-07-29",59.4535,66.142,59.1376,63.4759,989100.0],["2021-07-30",63.318,65.6032,63.318,64.5163,578000.0],["2021-08-02",65.3338,67.3496,65.0365,65.7147,571700.0],["2021-08-03",65.7054,66.8852,64.4689,66.5322,371700.0],["2021-08-04",65.9005,66.1931,63.7453,64.5163,473600.0],["2021-08-05",64.8879,66.4021,64.3491,65.3431,319600.0],["2021-08-06",66.1234,66.8666,64.8229,65.083,226900.0],["2021-08-09",64.5721,65.3059,63.7583,64.2098,183800.0],["2021-08-10",64.0611,65.7518,63.5781,64.8693,322700.0],["2021-08-11",64.665,67.5633,64.3677,66.8945,712600.0],["2021-08-12",67.2103,68.5294,65.6311,66.6343,375300.0],["2021-08-13",66.6158,66.8573,64.8693,66.1141,228100.0],["2021-08-16",65.3988,66.3185,64.8229,65.6218,300600.0],["2021-08-17",64.4606,64.5117,61.0606,62.0267,481200.0],["2021-08-18",61.5715,63.5902,61.1163,61.7759,246100.0],["2021-08-19",60.559,61.7945,60.0573,61.3857,351500.0],["2021-08-20",61.2278,62.8163,61.0977,62.5562,245800.0],["2021-08-23",62.4262,62.8906,60.7215,62.3704,206900.0],["2021-08-24",62.5748,65.148,62.3843,63.9589,225200.0],["2021-08-25",64.2841,65.4917,63.383,64.8693,273800.0],["2021-08-26",64.9437,65.2409,62.7606,63.6896,256200.0],["2021-08-27",63.6338,66.0677,63.5316,65.6775,301400.0],["2021-08-30",66.1885,66.2628,64.4977,65.7333,281900.0],["2021-08-31",65.6774,66.3011,64.1134,65.2585,384500.0],["2021-09-01",65.5843,67.8986,65.5471,67.7906,337200.0],["2021-09-02",68.5261,68.6564,66.6363,66.9156,211700.0],["2021-09-03",66.4687,66.5618,65.1086,65.8822,182600.0],["2021-09-07",65.6867,66.6735,64.793,66.1801,282800.0],["2021-09-08",64.6441,65.5284,63.9459,64.0389,401800.0],["2021-09-09",63.8248,64.8861,63.3314,63.8062,253300.0],["2021-09-10",64.4672,64.6161,63.2104,63.2756,198100.0],["2021-09-13",63.8341,63.8341,61.451,62.4843,362700.0],["2021-09-14",63.5828,63.5828,60.6383,60.8645,250000.0],["2021-09-15",60.2501,61.0013,59.4867,60.2407,284100.0],["2021-09-16",60.1104,61.963,59.9428,61.1717,307000.0],["2021-09-17",61.3206,61.8699,59.7194,60.6876,600400.0],["2021-09-20",59.3377,60.251,57.5969,58.6023,285200.0],["2021-09-21",58.9374,59.4159,57.9041,58.444,230400.0],["2021-09-22",59.105,60.3245,58.6768,59.8125,393700.0],["2021-09-23",60.5666,61.4882,60.2501,60.2873,210400.0],["2021-09-24",59.5705,61.3392,58.6786,60.157,264600.0],["2021-09-27",60.0546,61.7302,59.2167,61.302,225000.0],["2021-09-28",60.548,60.7621,58.4161,59.4215,298200.0],["2021-09-29",59.8498,60.7714,59.0212,59.1702,187900.0],["2021-09-30",59.4495,59.5612,57.1873,57.2059,294200.0],["2021-10-01",57.811,58.714,56.6474,58.0903,395800.0],["2021-10-04",57.811,58.5371,57.3455,58.444,339400.0],["2021-10-05",58.4161,59.186,57.6248,57.7738,196200.0],["2021-10-06",56.8149,57.8296,56.1726,56.8894,300600.0],["2021-10-07",57.7738,59.4588,57.555,58.6395,255200.0],["2021-10-08",58.7233,58.8909,57.4293,58.2299,196100.0],["2021-10-11",57.69,57.9506,56.6427,56.787,265700.0],["2021-10-12",56.7125,57.5317,56.0329,56.9639,315900.0],["2021-10-13",57.0476,58.0531,56.6008,57.2711,138200.0],["2021-10-14",57.3549,59.5798,57.0104,59.3284,318300.0],["2021-10-15",60.3152,60.6597,57.4386,57.4945,281400.0],["2021-10-18",57.2525,59.3843,57.2059,59.3005,187100.0],["2021-10-19",59.617,59.617,58.2392,58.3975,203700.0],["2021-10-20",58.5371,61.1158,58.5371,60.7248,273600.0],["2021-10-21",60.4828,61.06,59.496,60.4362,247300.0],["2021-10-22",60.5666,62.0468,59.9056,60.0546,185100.0],["2021-10-25",60.0732,61.6837,60.0732,61.0227,166400.0],["2021-10-26",61.0786,61.4882,59.8498,60.4269,291000.0],["2021-10-27",60.79,62.3167,59.0398,59.0492,355500.0],["2021-10-28",64.3555,65.5099,62.0849,63.0708,657000.0],["2021-10-29",63.3314,63.9598,61.4882,62.4284,275700.0],["2021-11-01",62.3447,63.9366,61.1717,63.5921,238700.0],["2021-11-02",63.3594,63.5176,61.814,62.0002,284000.0],["2021-11-03",61.6744,64.2345,61.6744,63.3594,321800.0],["2021-11-04",63.5642,64.6813,62.5448,63.2384,281600.0],["2021-11-05",64.2531,65.3516,64.0064,64.7465,187600.0],["2021-11-08",65.035,65.6215,64.0576,64.8209,173300.0],["2021-11-09",64.7651,67.0552,64.7651,66.4128,205500.0],["2021-11-10",65.454,66.748,64.1413,64.6999,410000.0],["2021-11-11",65.6123,66.5804,65.2771,66.0126,158100.0],["2021-11-12",66.1894,67.6417,65.5657,67.3531,248700.0],["2021-11-15",67.6417,67.6417,66.8178,67.111,173400.0],["2021-11-16",67.111,68.8891,66.7247,68.4516,189700.0],["2021-11-17",68.4516,69.0101,67.3903,68.6471,284600.0],["2021-11-18",68.8891,69.1125,67.9582,68.796,313000.0],["2021-11-19",68.5168,70.1645,67.7534,67.8744,393600.0],["2021-11-22",68.6285,68.6564,66.8597,67.3996,152400.0],["2021-11-23",66.9993,68.1072,66.1894,67.7441,233600.0],["2021-11-24",67.1855,68.3306,67.0096,68.1537,219000.0],["2021-11-26",66.1242,67.4927,64.8303,66.72,214700.0],["2021-11-29",67.3252,67.9768,64.5882,67.2134,436100.0],["2021-11-30",66.6724,68.2023,65.1985,66.2992,556600.0],["2021-12-01",68.0717,69.0839,66.691,67.1202,414700.0],["2021-12-02",67.484,72.4096,67.2601,72.0364,630400.0],["2021-12-03",73.0812,74.0514,71.3554,71.9524,524100.0],["2021-12-06",73.7716,77.3538,72.764,75.3108,639100.0],["2021-12-07",76.4955,77.1579,75.1895,76.1317,314700.0],["2021-12-08",76.85,78.5105,76.2157,76.8593,434800.0],["2021-12-09",76.6168,80.2895,76.2856,76.962,456500.0],["2021-12-10",77.9135,79.4154,76.934,79.2475,286900.0],["2021-12-13",79.5274,79.7606,74.6204,74.779,507500.0],["2021-12-14",74.07,74.5831,72.5495,73.3424,318800.0],["2021-12-15",73.0252,75.4041,72.0364,75.3294,334000.0],["2021-12-16",75.3201,75.3201,71.9916,72.3256,431600.0],["2021-12-17",70.6931,71.9151,69.7415,69.9188,1229700.0],["2021-12-20",68.762,69.0232,67.1575,68.3235,388100.0],["2021-12-21",69.1445,72.3489,68.6781,72.0084,314500.0],["2021-12-22",72.4002,75.0869,71.8778,74.8723,255000.0],["2021-12-23",75.2175,75.4227,74.1727,74.1727,139500.0],["2021-12-27",74.807,75.9638,74.3219,75.7586,181200.0],["2021-12-28",75.7399,76.934,75.2921,75.3015,139300.0],["2021-12-29",75.0029,76.6914,74.8443,76.4395,187100.0],["2021-12-30",76.4862,77.531,75.7959,75.8332,218200.0],["2021-12-31",75.6746,77.0179,74.9749,76.2996,254100.0],["2022-01-03",76.2156,76.9526,73.2398,74.3219,370000.0],["2022-01-04",74.6391,75.4824,73.6223,74.3219,242800.0],["2022-01-05",74.1913,75.7492,71.6633,71.8592,362500.0],["2022-01-06",71.9244,71.9244,69.1258,70.6184,324900.0],["2022-01-07",70.7957,70.7957,66.0847,66.122,362100.0],["2022-01-10",65.2917,66.775,63.7618,66.691,390200.0],["2022-01-11",66.7284,69.2285,65.3104,68.8833,308000.0],["2022-01-12",68.8833,70.2173,67.4373,67.6053,245700.0],["2022-01-13",69.3777,71.5653,68.874,69.3311,264600.0],["2022-01-14",68.2769,69.443,67.0082,68.3609,299000.0],["2022-01-18",67.2228,67.2228,64.079,64.3122,368300.0],["2022-01-19",63.9111,64.1163,61.299,62.148,397900.0],["2022-01-20",62.5957,63.4073,60.8699,61.0099,540400.0],["2022-01-21",60.6367,62.4371,59.7047,60.4408,499100.0],["2022-01-24",58.8083,62.4278,58.5937,62.1573,508800.0],["2022-01-25",60.7766,62.3532,59.4426,61.0751,356500.0],["2022-01-26",62.3812,63.4073,57.4183,58.3605,521200.0],["2022-01-27",58.7709,60.1143,57.1291,57.9127,555800.0],["2022-01-28",58.2485,58.9389,55.6831,58.9109,426900.0],["2022-01-31",58.4911,61.7188,58.4911,61.4296,428100.0],["2022-02-01",61.6535,62.12,59.1814,61.4949,323800.0],["2022-02-02",62.2785,63.1275,61.1451,62.5211,500700.0],["2022-02-03",63.9577,63.9577,59.4893,59.6478,857600.0],["2022-02-04",60.0583,60.1273,56.0283,56.8026,636400.0],["2022-02-07",56.9052,57.95,55.9443,57.241,476300.0],["2022-02-08",56.9798,58.8642,56.5321,58.7803,505900.0],["2022-02-09",59.3913,60.702,59.1814,60.4221,342000.0],["2022-02-10",58.3698,60.9725,57.6142,58.2299,654500.0],["2022-02-11",58.2952,59.2029,57.1291,57.5302,413100.0],["2022-02-14",57.325,58.5937,57.1291,57.3996,332300.0],["2022-02-15",58.2392,59.7038,58.2392,59.4799,496500.0],["2022-02-16",58.9389,59.6945,58.4444,59.2374,577500.0],["2022-02-17",59.4426,59.5546,58.0806,58.1459,399600.0],["2022-02-18",57.9034,58.8736,57.3063,58.3045,329600.0],["2022-02-22",57.3063,57.8567,55.1141,55.907,408500.0],["2022-02-23",56.3828,56.5041,52.8659,53.1644,752800.0],["2022-02-24",51.6345,57.0638,51.0281,56.5974,528300.0],["2022-02-25",56.756,59.6012,56.4248,58.9855,328700.0],["2022-02-28",58.3045,59.6572,58.3045,59.4426,513800.0],["2022-03-01",59.3022,60.9493,58.956,60.1632,338300.0],["2022-03-02",60.6405,62.8115,60.6405,62.1378,601000.0],["2022-03-03",62.849,62.8714,60.8183,61.2862,268000.0],["2022-03-04",60.9118,61.0335,59.7327,60.8557,396900.0],["2022-03-07",61.099,61.4453,56.6305,56.7569,283300.0],["2022-03-08",56.5323,59.452,55.2034,57.0095,473700.0],["2022-03-09",58.3477,59.9667,58.2822,58.6565,400600.0],["2022-03-10",56.7662,57.8096,55.9287,57.6365,202800.0],["2022-03-11",58.0763,58.5723,56.3451,56.579,303700.0],["2022-03-14",56.7288,56.7288,53.5002,54.4922,299600.0],["2022-03-15",54.4922,57.2201,54.2676,57.0282,320600.0],["2022-03-16",57.7862,59.1899,55.4561,57.9453,536700.0],["2022-03-17",57.6552,59.0309,57.3838,58.9092,241600.0],["2022-03-18",58.7314,60.734,58.2073,60.1725,726900.0],["2022-03-21",60.0135,60.0135,56.6539,57.3464,248100.0],["2022-03-22",57.7114,58.5349,56.3544,56.9721,312700.0],["2022-03-23",56.3919,56.3919,53.5283,53.5938,523000.0],["2022-03-24",53.9026,53.9026,52.2275,52.7142,844800.0],["2022-03-25",53.023,53.1353,51.5163,52.424,536500.0],["2022-03-28",52.5176,52.92,51.2824,51.9561,437600.0],["2022-03-29",52.9668,54.6419,52.8826,54.2957,494300.0],["2022-03-30",54.3892,54.641,51.9842,52.3585,605000.0],["2022-03-31",52.031,52.3585,50.0939,50.1313,982400.0],["2022-04-01",50.7583,51.2075,49.9442,50.4682,600600.0],["2022-04-04",50.8893,51.4648,50.2623,50.7209,721100.0],["2022-04-05",50.7209,51.229,47.4175,47.6421,710000.0],["2022-04-06",46.856,47.132,45.106,45.6114,697300.0],["2022-04-07",45.4195,46.0699,43.6368,44.5352,839200.0],["2022-04-08",44.5352,46.2851,43.9643,44.3667,580700.0],["2022-04-11",44.0205,46.8841,43.983,46.2383,841000.0],["2022-04-12",47.2864,48.6621,45.967,46.1541,773600.0],["2022-04-13",46.229,48.6621,46.229,48.3814,573300.0],["2022-04-14",48.5966,49.2236,46.9262,47.5672,649500.0],["2022-04-18",47.0525,48.1474,46.9028,47.4923,431600.0],["2022-04-19",47.7824,50.1032,47.7824,49.7851,375700.0],["2022-04-20",50.5618,51.6286,49.1674,49.3172,594800.0],["2022-04-21",49.9909,50.3091,47.3613,47.7356,609800.0],["2022-04-22",47.7544,47.7544,46.4536,46.5565,431600.0],["2022-04-25",46.2664,50.2998,45.9482,49.9629,609800.0],["2022-04-26",49.3359,50.7302,48.6808,48.7182,487400.0],["2022-04-27",48.5124,48.999,46.8747,47.8199,515300.0],["2022-04-28",49.5979,51.4602,48.3346,50.908,448500.0],["2022-04-29",50.7396,51.5912,49.13,49.3359,483000.0],["2022-05-02",49.0083,51.3479,48.5779,51.273,485100.0],["2022-05-03",51.4789,51.8438,50.3091,51.6473,356900.0],["2022-05-04",51.5257,54.7449,50.6741,54.4922,379900.0],["2022-05-05",52.9855,53.8465,50.0284,50.9642,342300.0],["2022-05-06",51.0765,52.0544,49.7757,51.3198,447100.0],["2022-05-09",50.4682,52.4521,49.9722,50.4588,350300.0],["2022-05-10",51.4227,52.031,47.3426,48.5966,366100.0],["2022-05-11",48.6714,49.0271,45.2838,45.3961,338000.0],["2022-05-12",45.1528,48.6995,45.1528,48.6059,441600.0],["2022-05-13",49.1581,50.8145,48.0913,49.9816,243600.0],["2022-05-16",50.0752,50.0752,47.8807,49.4669,195000.0],["2022-05-17",50.7677,51.1326,48.8961,51.011,222300.0],["2022-05-18",49.6634,49.7055,47.3332,48.0351,382900.0],["2022-05-19",47.8854,50.3653,47.8854,48.7369,344400.0],["2022-05-20",49.5698,49.5698,47.2677,49.1581,232400.0],["2022-05-23",49.3827,49.5979,47.483,47.7637,265500.0],["2022-05-24",47.2865,47.497,45.3025,46.6127,331500.0],["2022-05-25",46.4536,48.9381,46.4536,48.7744,244700.0],["2022-05-26",49.2049,51.011,49.2049,50.0752,295300.0],["2022-05-27",50.5056,51.3572,49.888,51.2075,270200.0],["2022-05-31",50.6815,51.3859,49.6577,51.0666,282300.0],["2022-06-01",51.3202,51.6865,50.3828,51.1418,288700.0],["2022-06-02",51.3484,52.4285,50.6956,51.3578,197400.0],["2022-06-03",50.4843,51.6677,50.2823,51.0384,322500.0],["2022-06-06",51.5175,51.5175,49.7846,49.9959,293000.0],["2022-06-07",49.1599,50.2776,48.5119,50.2307,216500.0],["2022-06-08",49.8738,50.0992,48.7091,49.0472,203100.0],["2022-06-09",48.9439,49.9019,48.7185,49.0848,173800.0],["2022-06-10",47.8356,48.5447,46.8212,47.0748,239700.0],["2022-06-13",45.3184,46.145,41.6836,42.3692,607900.0],["2022-06-14",42.5571,43.4587,41.8339,42.7261,394300.0],["2022-06-15",43.4775,43.5292,41.1764,42.3974,412000.0],["2022-06-16",40.1432,41.2233,37.6824,38.1051,665800.0],["2022-06-17",37.6918,38.7062,36.6305,37.9078,1081600.0],["2022-06-21",38.6498,39.9178,37.3912,37.9454,578500.0],["2022-06-22",37.3818,39.5891,36.9874,38.6592,396900.0],["2022-06-23",39.2134,41.6554,39.2134,41.5521,296500.0],["2022-06-24",41.9747,42.8811,41.6648,42.1156,752500.0],["2022-06-27",42.5289,43.5527,41.7061,42.6416,194400.0],["2022-06-28",42.9609,43.2662,41.5521,41.5521,193300.0],["2022-06-29",41.3267,41.7963,40.1526,41.693,261600.0],["2022-06-30",41.0543,42.5195,40.5377,42.2377,221400.0],["2022-07-01",42.0687,45.0836,42.0687,44.7831,249300.0],["2022-07-05",43.7499,45.9196,43.3179,45.9008,342100.0],["2022-07-06",46.2483,46.6428,43.6936,45.0461,272600.0],["2022-07-07",45.187,46.1168,44.5633,45.6941,229800.0],["2022-07-08",45.3748,46.4831,45.3184,46.1168,170900.0],["2022-07-11",46.0417,47.0786,45.4218,46.1356,173700.0],["2022-07-12",45.619,47.0326,45.619,46.408,160400.0],["2022-07-13",45.0836,47.0373,44.196,46.9058,203900.0],["2022-07-14",46.0605,46.5282,45.0179,46.408,166900.0],["2022-07-15",47.4411,47.4411,45.3372,46.6428,157400.0],["2022-07-18",46.9339,47.4881,45.7317,46.361,284700.0],["2022-07-19",47.2063,48.0704,46.1074,47.892,203600.0],["2022-07-20",48.0328,48.0798,47.1593,47.9014,234000.0],["2022-07-21",47.9014,49.3384,46.8682,49.3102,321200.0],["2022-07-22",49.3102,50.4655,48.5494,50.1837,231800.0],["2022-07-25",49.8174,50.3152,48.85,49.7892,263500.0],["2022-07-26",49.2257,49.6437,48.7936,49.4511,187300.0],["2022-07-27",49.5826,51.4611,48.5964,51.2732,234500.0],["2022-07-28",52.2688,52.56,47.3378,48.1925,562800.0],["2022-07-29",48.3334,48.3334,47.0044,48.061,468700.0],["2022-08-01",47.9014,49.0285,47.2063,48.2771,173000.0],["2022-08-02",47.6947,47.7511,46.098,46.1825,284700.0],["2022-08-03",46.0135,46.4737,44.9052,45.5533,433900.0],["2022-08-04",45.4593,47.3979,45.1682,46.8682,255300.0],["2022-08-05",45.6378,47.1218,45.4781,46.5676,199100.0],["2022-08-08",46.5864,48.2771,46.5864,47.7887,179100.0],["2022-08-09",47.2251,47.2251,45.6472,46.4737,331500.0],["2022-08-10",47.7323,50.3809,47.7323,48.7185,371200.0],["2022-08-11",48.8406,50.1555,48.8124,49.1881,212900.0],["2022-08-12",50.071,50.3481,48.9909,50.0898,148500.0],["2022-08-15",49.4793,50.0147,48.8406,49.6014,177800.0],["2022-08-16",49.113,49.9771,48.4179,49.3666,127000.0],["2022-08-17",48.3992,49.1975,47.9859,48.4649,179700.0],["2022-08-18",48.6152,48.6997,48.0516,48.5025,126800.0],["2022-08-19",47.8074,48.0329,46.0041,46.3234,206400.0],["2022-08-22",45.4969,46.1074,44.8582,45.3654,216500.0],["2022-08-23",45.2903,46.2577,45.2903,45.5626,248400.0],["2022-08-24",45.4312,46.8964,44.7267,46.3704,213200.0],["2022-08-25",46.3046,47.8732,46.3046,47.7511,178900.0],["2022-08-26",47.7323,47.7511,45.7223,46.3047,289400.0],["2022-08-29",45.7693,46.2671,45.3184,45.4875,209400.0],["2022-08-30",45.9685,46.2326,44.5632,44.6198,233400.0],["2022-08-31",44.8839,44.8839,43.6578,44.0351,251500.0],["2022-09-01",43.4975,43.8842,42.0922,43.0165,297800.0],["2022-09-02",43.7899,44.0257,42.3563,42.6204,212500.0],["2022-09-06",42.7618,42.7618,41.234,41.4132,342600.0],["2022-09-07",41.3188,42.677,41.3188,42.5449,345300.0],["2022-09-08",42.1677,42.809,41.5075,42.4223,275700.0],["2022-09-09",42.743,44.2709,42.743,43.9973,190400.0],["2022-09-12",44.4218,45.3555,44.2992,44.8367,214200.0],["2022-09-13",43.0919,43.1108,40.6115,40.7435,332600.0],["2022-09-14",40.5266,40.8859,39.8853,40.6021,303200.0],["2022-09-15",40.5643,42.0356,40.5313,41.1113,334600.0],["2022-09-16",40.7341,43.4409,40.3757,43.2806,818600.0],["2022-09-19",43.6484,44.4925,43.3466,43.9596,530000.0],["2022-09-20",43.3843,43.7144,42.875,43.5918,292200.0],["2022-09-21",44.1483,44.4406,43.1297,43.1297,358800.0],["2022-09-22",42.7524,42.7524,40.7624,41.0831,232100.0],["2022-09-23",40.536,41.7716,40.3427,41.6867,255300.0],["2022-09-26",41.4697,42.1771,40.2531,40.2625,246200.0],["2022-09-27",40.9604,41.1019,39.1496,39.4326,244100.0],["2022-09-28",39.7627,42.6015,39.7627,42.0639,304500.0],["2022-09-29",41.2057,41.3471,40.2154,40.7152,247300.0],["2022-09-30",40.5172,41.5216,40.2342,40.3474,251000.0],["2022-10-03",40.9039,42.2243,40.7718,41.7904,276400.0],["2022-10-04",42.9505,44.799,42.9505,44.7707,274400.0],["2022-10-05",43.6861,44.3652,43.5446,44.186,200600.0],["2022-10-06",43.9596,44.7896,43.5729,43.9691,325400.0],["2022-10-07",43.1391,43.1391,42.0545,42.5732,183200.0],["2022-10-10",42.7618,42.8703,41.1774,41.9036,306000.0],["2022-10-11",41.5546,42.7618,41.2245,41.8847,371300.0],["2022-10-12",41.8187,41.8187,40.8378,40.9227,210200.0],["2022-10-13",39.8475,42.1771,38.2442,42.0168,304600.0],["2022-10-14",42.2337,42.4185,39.6401,39.8004,273500.0],["2022-10-17",40.7624,41.5923,40.0833,40.5549,238900.0],["2022-10-18",41.4132,42.3846,40.8614,42.0262,237200.0],["2022-10-19",41.3188,41.3188,39.2628,39.9607,176000.0],["2022-10-20",40.055,41.0265,39.3901,39.6118,168300.0],["2022-10-21",39.6212,41.531,39.1826,41.366,217100.0],["2022-10-24",41.7338,42.4789,41.1679,42.2054,159700.0],["2022-10-25",42.5449,45.1103,42.2818,44.5255,231000.0],["2022-10-26",44.4784,45.8883,44.0634,44.3557,280900.0],["2022-10-27",40.0928,43.0165,37.9754,40.1494,724900.0],["2022-10-28",40.0267,42.7147,39.8853,42.6015,243000.0],["2022-10-31",41.9696,42.2148,40.6681,41.979,247900.0],["2022-11-01",42.9788,42.9788,40.4229,41.5075,228400.0],["2022-11-02",40.8378,42.3091,39.9136,40.0456,267800.0],["2022-11-03",39.2439,39.8193,38.3527,39.1779,283200.0],["2022-11-04",39.9984,41.366,39.791,40.9322,160100.0],["2022-11-07",41.3094,41.6867,40.1776,41.3849,163700.0],["2022-11-08",41.6772,41.8847,40.5502,41.2623,132900.0],["2022-11-09",40.9416,42.5261,40.5926,40.6586,170000.0],["2022-11-10",43.9408,48.0057,43.7521,46.2892,465500.0],["2022-11-11",46.5815,46.9871,45.8459,46.4118,301400.0],["2022-11-14",45.9591,45.9591,43.7333,43.8653,262600.0],["2022-11-15",45.3083,45.761,44.4501,44.9216,261800.0],["2022-11-16",44.6575,44.6953,43.903,44.5255,169200.0],["2022-11-17",43.2051,43.3466,42.2903,43.3277,174700.0],["2022-11-18",44.2803,44.3935,43.4126,43.7993,138000.0],["2022-11-21",43.6107,43.8653,42.9693,43.3843,93600.0],["2022-11-22",42.7807,43.9974,42.7807,43.9879,171200.0],["2022-11-23",43.969,45.4498,43.4692,45.2612,154100.0],["2022-11-25",44.9593,45.4073,44.9593,45.0725,79200.0],["2022-11-28",44.7802,45.0584,43.9078,44.3746,170300.0],["2022-11-29",44.1662,44.9334,44.152,44.3651,273100.0],["2022-11-30",44.1757,45.6154,43.1054,45.6154,604400.0],["2022-12-01",46.231,49.3472,45.4638,49.1388,598000.0],["2022-12-02",47.9928,49.1246,47.6423,48.4569,388500.0],["2022-12-05",47.3866,47.6471,46.1411,46.9509,223000.0],["2022-12-06",46.9698,47.8128,46.321,46.9414,383100.0],["2022-12-07",47.2635,48.7316,47.093,48.3053,384200.0],["2022-12-08",48.1822,48.9683,47.6991,48.2864,390900.0],["2022-12-09",47.6044,48.58,47.6044,47.8412,210800.0],["2022-12-12",48.1254,49.1104,47.9644,49.0157,199600.0],["2022-12-13",51.9993,53.0412,50.2423,50.91,767500.0],["2022-12-14",50.9006,51.8762,50.4743,50.9195,256000.0],["2022-12-15",49.6977,52.094,49.404,51.1847,418100.0],["2022-12-16",49.8303,51.1421,49.7971,50.5406,1643300.0],["2022-12-19",50.1713,50.6827,48.1159,48.4379,228400.0],["2022-12-20",47.9928,48.3669,47.3013,48.0401,167600.0],["2022-12-21",48.7694,49.4325,48.6605,49.1862,189200.0],["2022-12-22",48.5516,49.2336,47.8507,49.2241,150100.0],["2022-12-23",48.7884,49.2336,48.3148,48.7031,115900.0],["2022-12-27",48.2959,48.8642,48.1538,48.5137,108200.0],["2022-12-28",48.4474,48.526,45.9185,45.9564,201100.0],["2022-12-29",46.2974,47.8981,45.407,47.6234,149200.0],["2022-12-30",47.0361,47.7797,46.8562,47.3676,165400.0],["2023-01-03",48.3622,48.921,47.4103,48.5137,210800.0],["2023-01-04",49.4514,51.3268,49.4514,51.1184,359400.0],["2023-01-05",50.3986,52.094,49.9534,51.9046,213300.0],["2023-01-06",52.2739,52.8044,51.1563,51.9898,314900.0],["2023-01-09",52.3308,52.7902,51.753,52.0561,177800.0],["2023-01-10",51.4783,52.8517,51.4783,52.577,213100.0],["2023-01-11",53.1832,54.8029,52.757,54.6797,442000.0],["2023-01-12",54.7271,55.1249,53.3916,55.106,189600.0],["2023-01-13",54.102,55.9205,54.102,54.9923,228000.0],["2023-01-17",54.9071,55.3873,54.1872,54.3009,199400.0],["2023-01-18",54.8123,56.3657,54.4998,54.6987,151000.0],["2023-01-19",54.2156,54.5377,52.8991,53.8747,229300.0],["2023-01-20",54.2535,55.3238,53.5053,55.0776,209100.0],["2023-01-23",54.7555,56.0152,54.6892,55.93,123700.0],["2023-01-24",55.6553,56.6877,55.2765,56.3562,221800.0],["2023-01-25",55.7311,57.2276,55.6553,56.9624,293700.0],["2023-01-26",57.417,58.3926,56.6783,57.7391,392900.0],["2023-01-27",57.3886,58.4068,57.3886,57.8149,195700.0],["2023-01-30",56.9908,57.9664,55.6648,55.8069,358100.0],["2023-01-31",56.612,58.2032,55.9764,57.9664,478100.0],["2023-02-01",57.9475,60.3911,57.1424,59.9365,523400.0],["2023-02-02",58.2506,60.9784,57.6662,58.4873,724600.0],["2023-02-03",57.4549,58.5063,56.6262,57.1897,384800.0],["2023-02-06",56.4604,57.5307,56.4604,57.2087,335600.0],["2023-02-07",56.8298,61.0257,56.3089,60.9026,575200.0],["2023-02-08",60.2491,60.4906,58.5536,59.3019,417900.0],["2023-02-09",60.8174,61.3004,59.766,60.1259,370500.0],["2023-02-10",59.785,60.8742,59.605,60.4764,262500.0],["2023-02-13",60.6469,61.9255,60.4101,61.8782,230500.0],["2023-02-14",61.0447,61.9066,60.0738,60.3248,325200.0],["2023-02-15",59.5766,60.7795,59.0746,59.9554,471400.0],["2023-02-16",58.7241,60.3154,58.4968,59.5766,250700.0],["2023-02-17",59.1125,59.1125,56.1289,56.8109,335500.0],["2023-02-21",55.1912,56.5646,54.6892,55.087,289900.0],["2023-02-22",55.5227,56.4415,55.0491,55.589,310800.0],["2023-02-23",56.11,56.7919,55.2102,56.7825,286800.0],["2023-02-24",55.3996,56.5978,55.0965,56.3657,226000.0],["2023-02-27",57.095,57.1992,56.1478,56.9056,165100.0],["2023-02-28",56.9436,57.6187,56.8343,56.8675,268000.0],["2023-03-01",56.5823,57.5426,56.0308,56.3826,303600.0],["2023-03-02",55.6315,56.1212,55.08,56.0689,426100.0],["2023-03-03",56.858,57.7042,56.2495,57.2669,218100.0],["2023-03-06",57.0862,57.1243,55.6505,55.8312,172000.0],["2023-03-07",56.0784,56.3256,55.4889,55.9643,206700.0],["2023-03-08",56.4397,57.1052,55.7646,57.0862,216500.0],["2023-03-09",57.1718,57.6852,56.3066,56.3161,215700.0],["2023-03-10",56.3826,56.7915,53.863,55.0991,365800.0],["2023-03-13",54.0627,56.492,54.0627,54.3289,476500.0],["2023-03-14",55.5935,55.8122,54.3717,55.1276,325400.0],["2023-03-15",54.4335,55.7218,53.4542,54.8899,303700.0],["2023-03-16",55.0515,56.8771,54.0246,56.183,229300.0],["2023-03-17",56.0023,56.9721,55.7931,56.0308,973600.0],["2023-03-20",56.2685,56.9103,55.6981,55.7361,263700.0],["2023-03-21",56.4872,57.6947,56.4302,56.8485,181700.0],["2023-03-22",56.7154,58.1749,56.5348,56.6013,225400.0],["2023-03-23",57.3334,59.0354,56.8961,57.6377,306800.0],["2023-03-24",57.2954,58.4744,56.24,58.2367,197600.0],["2023-03-27",58.7026,58.8547,57.8469,58.018,192200.0],["2023-03-28",58.1036,58.9165,58.0941,58.8928,203300.0],["2023-03-29",59.3111,59.5631,58.2842,58.7311,246900.0],["2023-03-30",59.0639,59.4252,58.2652,58.2652,316600.0],["2023-03-31",58.3508,60.8229,58.3508,60.7753,524000.0],["2023-04-03",60.4235,61.1129,59.2027,60.4235,386200.0],["2023-04-04",60.338,60.338,58.0275,58.3223,210300.0],["2023-04-05",58.0275,58.541,57.5426,58.2842,147600.0],["2023-04-06",58.3508,58.3508,56.6203,57.0387,141700.0],["2023-04-10",57.0387,58.2082,56.9816,57.5141,373000.0],["2023-04-11",58.0275,59.7009,58.0275,58.9593,361400.0],["2023-04-12",59.6344,59.7009,58.4173,58.7691,243900.0],["2023-04-13",58.8357,59.121,57.961,58.56,243400.0],["2023-04-14",58.1892,59.1067,58.1321,59.0829,209800.0],["2023-04-17",58.9308,59.9862,58.9213,59.9577,159600.0],["2023-04-18",60.3475,61.8022,60.1478,61.7262,179000.0],["2023-04-19",61.3078,62.2396,60.8704,62.154,198700.0],["2023-04-20",62.8671,64.4074,62.2301,62.6389,325100.0],["2023-04-21",62.8006,63.1904,62.2491,62.4393,250500.0],["2023-04-24",62.1825,63.526,61.8973,63.314,348100.0],["2023-04-25",62.9051,63.8179,62.9051,62.9527,313000.0],["2023-04-26",62.173,63.7846,60.8419,61.1747,292400.0],["2023-04-27",63.3996,63.3996,61.5931,63.0668,298600.0],["2023-04-28",63.0193,64.455,63.0193,64.0271,295100.0],["2023-05-01",63.7704,64.4645,62.4298,62.6389,346400.0],["2023-05-02",62.5439,62.9337,60.7944,62.4678,244500.0],["2023-05-03",61.9924,63.6753,61.9924,62.5343,272700.0],["2023-05-04",62.1065,62.2253,60.5757,61.2127,224900.0],["2023-05-05",61.7547,62.2396,61.1842,62.0304,139500.0],["2023-05-08",61.9829,63.0192,61.6453,63.0097,166800.0],["2023-05-09",63.0002,64.203,62.734,63.4566,175500.0],["2023-05-10",64.2743,64.3979,62.6865,63.6943,169500.0],["2023-05-11",63.39,64.4549,63.2284,64.0461,179700.0],["2023-05-12",64.1412,64.7497,62.8101,63.5517,203500.0],["2023-05-15",63.7419,64.3504,63.1238,63.5612,136700.0],["2023-05-16",62.7245,63.9225,62.0494,63.7799,144700.0],["2023-05-17",64.2077,65.1205,63.6373,64.9969,169500.0],["2023-05-18",64.8067,66.3851,64.8067,65.4153,226100.0],["2023-05-19",65.6625,65.6625,63.1048,63.7419,288200.0],["2023-05-22",63.6563,64.3028,62.7245,62.8481,144700.0],["2023-05-23",62.2681,62.677,61.1462,61.2032,214900.0],["2023-05-24",61.1367,61.8878,61.0416,61.3363,238400.0],["2023-05-25",61.7357,62.9242,61.4124,61.8973,231600.0],["2023-05-26",61.6976,61.6976,60.7563,61.1747,169400.0],["2023-05-30",61.5468,62.1194,60.8216,61.127,191800.0],["2023-05-31",60.8502,61.1938,59.7529,60.7167,359900.0],["2023-06-01",60.688,62.2529,60.3063,62.0048,235500.0],["2023-06-02",62.8923,65.1728,62.0144,65.1347,205100.0],["2023-06-05",64.3427,64.7864,63.4457,64.2473,153400.0],["2023-06-06",64.2377,67.129,64.2377,67.0908,213100.0],["2023-06-07",67.5011,68.7845,67.4153,67.9782,323700.0],["2023-06-08",67.587,68.484,66.3751,66.4324,280900.0],["2023-06-09",66.4324,67.5488,65.6118,66.9095,176400.0],["2023-06-12",66.7473,68.1405,66.0412,67.5011,182400.0],["2023-06-13",67.4343,68.6462,67.2349,67.2817,147600.0],["2023-06-14",67.2721,67.8446,65.3446,65.5164,186200.0],["2023-06-15",66.337,67.0145,65.6977,66.9191,170400.0],["2023-06-16",67.1862,67.2626,66.0603,66.4801,496700.0],["2023-06-20",66.6614,67.8447,66.4324,66.9763,128700.0],["2023-06-21",66.3465,68.484,66.0603,67.8733,135200.0],["2023-06-22",67.7111,67.7397,66.6757,66.8618,182100.0],["2023-06-23",66.3847,68.2072,66.3847,67.7969,489500.0],["2023-06-26",69.1137,70.3304,68.2454,68.3599,262500.0],["2023-06-27",68.3313,70.984,68.1214,70.9649,234200.0],["2023-06-28",71.9096,72.7779,71.0222,71.318,284500.0],["2023-06-29",71.1749,72.1768,70.6119,72.1768,222400.0],["2023-06-30",72.7779,73.5509,72.1672,73.1119,208800.0],["2023-07-03",73.0451,73.7274,71.8524,72.7493,92200.0],["2023-07-05",72.7684,72.7684,70.4497,70.6214,190100.0],["2023-07-06",69.3046,69.3046,66.5374,68.2931,260900.0],["2023-07-07",68.3599,69.1805,67.8351,67.8446,137500.0],["2023-07-10",67.7588,69.9248,67.7588,69.9153,139900.0],["2023-07-11",70.1443,70.7741,70.0775,70.3542,127500.0],["2023-07-12",71.7569,73.4173,71.1367,73.3123,158900.0],["2023-07-13",73.7321,73.9087,72.7923,73.7226,135100.0],["2023-07-14",73.9803,74.6959,72.9879,74.5623,115600.0],["2023-07-17",74.2188,74.8438,73.6844,74.1806,108100.0],["2023-07-18",74.2665,75.0871,74.047,74.2665,106100.0],["2023-07-19",74.0661,75.0203,73.0928,75.0012,121700.0],["2023-07-20",75.736,75.736,70.2779,70.8218,211500.0],["2023-07-21",71.4611,72.4869,70.6338,70.7836,150000.0],["2023-07-24",70.3829,71.9287,69.8867,71.3943,126800.0],["2023-07-25",71.4993,72.2722,71.2894,71.5088,244800.0],["2023-07-26",70.8886,71.6519,68.837,70.4687,233200.0],["2023-07-27",77.2914,78.9135,73.0546,73.6463,527000.0],["2023-07-28",74.8104,75.1682,73.2169,74.9154,259300.0],["2023-07-31",75.1825,75.1825,72.9115,73.6844,179300.0],["2023-08-01",73.4363,74.7722,73.4363,74.4955,178200.0],["2023-08-02",73.7226,74.3047,72.3008,73.1501,203100.0],["2023-08-03",73.1501,73.1501,69.7722,71.0413,196400.0],["2023-08-04",70.9936,72.7779,70.7645,72.5775,229900.0],["2023-08-07",72.1959,74.1234,72.1959,73.3695,128100.0],["2023-08-08",72.4917,73.0356,71.5947,72.7684,205200.0],["2023-08-09",72.7016,73.1405,71.9764,72.2245,130900.0],["2023-08-10",72.6634,73.1644,70.0393,70.8695,121300.0],["2023-08-11",70.4878,71.3752,70.068,70.5355,163500.0],["2023-08-14",69.9344,71.4134,69.8103,70.9458,184300.0],["2023-08-15",71.0413,72.234,70.0107,71.8142,168900.0],["2023-08-16",71.7092,72.2627,70.297,70.297,133300.0],["2023-08-17",70.6405,70.6882,65.9744,66.3656,343200.0],["2023-08-18",65.545,66.6996,65.4209,66.6328,376500.0],["2023-08-21",66.6423,67.0574,65.7931,66.9668,380400.0],["2023-08-22",67.2817,68.4363,66.6042,68.026,300800.0],["2023-08-23",67.9592,69.9916,67.6538,68.8752,198400.0],["2023-08-24",68.4172,69.3428,67.6681,68.1404,216700.0],["2023-08-25",68.4267,68.608,65.669,67.921,263800.0],["2023-08-28",68.4935,68.9792,67.525,68.1309,203900.0],["2023-08-29",67.8341,70.304,67.4895,70.2753,170000.0],["2023-08-30",69.8062,71.7878,69.8062,71.2421,184800.0],["2023-08-31",70.9166,71.4623,70.639,71.0794,121400.0],["2023-09-01",71.1751,72.9796,71.1751,72.7834,134300.0],["2023-09-05",71.7591,71.7734,67.1066,67.1257,272400.0],["2023-09-06",67.3938,68.8202,67.3938,68.6574,178300.0],["2023-09-07",68.3989,70.0168,67.9442,69.653,179400.0],["2023-09-08",69.2892,70.0838,68.8202,68.8776,122400.0],["2023-09-11",69.3371,70.6773,69.1074,69.1935,106900.0],["2023-09-12",69.2222,69.653,67.2502,67.7097,107000.0],["2023-09-13",67.9203,68.1501,66.3982,66.9151,167400.0],["2023-09-14",67.7767,68.3702,67.097,68.3032,165100.0],["2023-09-15",67.5374,67.5374,65.6228,66.6567,816000.0],["2023-09-18",66.9726,67.5278,66.4365,66.7237,239300.0],["2023-09-19",66.312,67.4704,65.8334,67.3459,185000.0],["2023-09-20",67.882,68.3511,65.3069,65.3356,155500.0],["2023-09-21",64.1964,64.6655,63.0094,63.5838,226300.0],["2023-09-22",64.072,64.4932,63.287,64.139,130500.0],["2023-09-25",63.7178,65.0006,63.4401,63.8231,129800.0],["2023-09-26",63.4497,64.0433,62.3871,62.6073,147600.0],["2023-09-27",62.9424,64.1151,62.9424,63.4402,261700.0],["2023-09-28",63.5359,64.9431,63.5359,64.6176,244100.0],["2023-09-29",65.0963,65.3835,63.421,63.9284,151900.0],["2023-10-02",63.4114,64.4549,62.4158,63.0764,200600.0],["2023-10-03",62.3201,62.5307,59.9939,60.5491,245900.0],["2023-10-04",60.7884,61.2891,59.9939,60.2428,373000.0],["2023-10-05",60.08,60.8459,59.2185,59.5535,226100.0],["2023-10-06",58.7494,59.8646,58.2535,59.5439,211500.0],["2023-10-09",59.2376,60.6736,58.6249,60.5204,126200.0],["2023-10-10",60.6257,62.2914,60.6257,61.583,134500.0],["2023-10-11",61.4681,62.256,60.506,61.6213,131800.0],["2023-10-12",61.2479,61.2479,57.8208,58.9217,206700.0],["2023-10-13",59.2376,59.5727,58.759,59.0749,174500.0],["2023-10-16",59.6588,59.9652,58.9313,59.4674,187100.0],["2023-10-17",58.7302,60.4055,58.7302,59.2089,182000.0],["2023-10-18",58.3569,58.9839,57.2464,58.0984,134500.0],["2023-10-19",58.1176,58.2707,56.7965,56.9592,192200.0],["2023-10-20",57.256,57.3709,56.1168,56.1647,176600.0],["2023-10-23",56.1168,57.9357,56.1168,57.0454,147100.0],["2023-10-24",57.2847,57.8304,56.6912,56.9688,153300.0],["2023-10-25",56.6433,56.6433,55.5329,55.5616,195800.0],["2023-10-26",59.5344,60.2476,57.1411,58.7972,429300.0],["2023-10-27",58.6632,59.0557,57.8782,58.2516,267200.0],["2023-10-30",59.027,59.3525,57.9548,58.8547,181200.0],["2023-10-31",58.8738,59.8311,58.759,58.8738,223100.0],["2023-11-01",58.7398,60.506,58.2995,59.9939,593300.0],["2023-11-02",61.3532,63.938,60.5491,63.7273,576300.0],["2023-11-03",65.6898,67.2119,65.6898,66.8577,340700.0],["2023-11-06",66.8577,66.8769,65.2112,65.5079,275200.0],["2023-11-07",65.4026,66.4078,65.4026,65.9387,133000.0],["2023-11-08",66.1206,66.762,65.7951,66.0823,147600.0],["2023-11-09",66.312,66.6758,64.6081,65.0484,149700.0],["2023-11-10",65.2877,66.5322,64.9431,66.2546,294300.0],["2023-11-13",65.8143,66.2402,65.3356,65.6419,171100.0],["2023-11-14",68.9255,70.9358,68.7579,70.5337,472800.0],["2023-11-15",70.1221,71.0602,69.1169,69.3467,200200.0],["2023-11-16",69.7775,69.9306,68.6574,69.0499,156300.0],["2023-11-17",69.5477,70.2178,68.9159,69.0308,263400.0],["2023-11-20",68.6957,68.9762,68.2554,68.8872,158800.0],["2023-11-21",68.533,69.0212,68.2266,68.4468,93300.0],["2023-11-22",69.1648,70.0886,68.4181,68.8968,113600.0],["2023-11-24",68.8585,69.0786,68.5426,69.0404,42500.0],["2023-11-27",68.6,68.935,68.2936,68.3894,124900.0],["2023-11-28",68.495,68.8648,68.0148,68.1013,170400.0],["2023-11-29",69.0617,70.5887,68.8696,70.0316,285700.0],["2023-11-30",69.8012,69.8012,68.6324,69.2825,167300.0],["2023-12-01",69.321,72.0197,69.2537,71.9716,185800.0],["2023-12-04",71.309,73.0185,71.309,72.7207,157800.0],["2023-12-05",72.5383,72.7592,71.6547,71.8276,188900.0],["2023-12-06",72.6055,74.3726,71.8372,73.1529,206400.0],["2023-12-07",73.7099,74.6991,73.393,74.6607,162900.0],["2023-12-08",74.3438,76.2454,74.3438,75.3426,252500.0],["2023-12-11",74.5551,75.5587,74.3217,74.8528,218400.0],["2023-12-12",75.0449,75.309,73.8444,74.0173,217600.0],["2023-12-13",74.4206,76.9657,72.5143,76.716,392900.0],["2023-12-14",77.9933,84.0245,77.9933,83.8421,409700.0],["2023-12-15",83.3619,83.3619,80.8841,81.806,1673500.0],["2023-12-18",80.7112,81.6332,79.2418,81.201,215000.0],["2023-12-19",82.315,84.0726,81.3979,83.6692,211700.0],["2023-12-20",83.7076,85.4171,82.5647,82.8336,216600.0],["2023-12-21",84.4855,84.9081,83.2706,84.6872,152800.0],["2023-12-22",85.7052,86.2238,85.0521,85.6188,157700.0],["2023-12-26",86.1086,87.2994,85.8733,86.9153,154000.0],["2023-12-27",87.3667,88.4904,86.7338,88.0102,149000.0],["2023-12-28",87.5972,88.4712,87.4531,87.9525,100600.0],["2023-12-29",87.5108,88.2637,87.1074,87.53,167600.0],["2024-01-02",86.3295,86.7664,84.4951,85.5035,251600.0],["2024-01-03",83.9573,84.135,82.1902,82.267,213500.0],["2024-01-04",82.5551,82.9393,81.4603,81.5947,262600.0],["2024-01-05",80.836,83.333,79.8372,81.8925,180300.0],["2024-01-08",82.3438,83.8805,82.0941,83.6596,138600.0],["2024-01-09",82.2094,83.4867,81.9616,83.0737,131000.0],["2024-01-10",83.0737,84.7736,83.0737,84.2934,209400.0],["2024-01-11",83.3907,84.1542,82.1806,84.0533,126800.0],["2024-01-12",84.8505,84.8505,82.2574,82.9489,82400.0],["2024-01-16",82.2094,82.2094,81.0761,81.6524,158100.0],["2024-01-17",80.4807,82.1614,80.3846,81.9981,131100.0],["2024-01-18",83.5443,84.4471,82.3631,83.5539,141600.0],["2024-01-19",83.7076,85.2346,82.7184,84.9753,161100.0],["2024-01-22",85.9357,87.5684,85.8301,87.3571,172900.0],["2024-01-23",86.4351,87.5299,82.0557,82.5935,293400.0],["2024-01-24",83.6308,84.0245,80.692,81.6236,253100.0],["2024-01-25",83.2274,83.602,82.1873,83.5443,296000.0],["2024-01-26",83.8805,84.3175,82.6032,83.0353,265600.0],["2024-01-29",83.237,85.4651,82.8337,84.8793,318300.0],["2024-01-30",84.9177,86.3007,84.4087,85.1482,229900.0],["2024-01-31",84.5527,85.8157,82.824,83.2658,243100.0],["2024-02-01",88.3559,91.3043,85.8301,89.5852,518500.0],["2024-02-02",87.8853,90.1422,86.5984,89.4603,379000.0],["2024-02-05",87.4531,88.3549,85.5756,86.3198,269700.0],["2024-02-06",86.0029,86.5792,82.2766,84.0341,521400.0],["2024-02-07",84.1494,84.5047,82.4207,82.4399,302900.0],["2024-02-08",83.1698,84.1878,82.8432,83.9861,234600.0],["2024-02-09",84.0533,85.6956,83.3484,84.5527,258800.0],["2024-02-12",84.8024,88.231,84.8024,87.2995,260800.0],["2024-02-13",82.4207,84.1494,81.6524,82.5071,395100.0],["2024-02-14",83.7364,85.5515,82.9105,84.4567,248200.0],["2024-02-15",85.0617,85.7148,84.0053,85.4171,171000.0],["2024-02-16",83.8613,84.4087,82.5167,82.5167,216500.0],["2024-02-20",81.6332,83.0449,81.0857,81.9981,401100.0],["2024-02-21",82.5839,84.0197,82.1518,83.4675,235200.0],["2024-02-22",83.7748,84.255,82.4687,83.2466,324700.0],["2024-02-23",83.6404,84.4663,83.407,83.6116,214800.0],["2024-02-26",83.4099,84.255,82.1998,82.3823,338300.0],["2024-02-27",83.124,83.4804,81.1878,81.4286,281000.0],["2024-02-28",80.6772,81.8813,80.552,81.0722,202000.0],["2024-02-29",82.1896,83.4515,82.0162,83.124,413300.0],["2024-03-01",82.9892,84.2896,81.7947,84.1355,204800.0],["2024-03-04",84.3571,85.2134,82.9121,82.9795,249600.0],["2024-03-05",81.9006,82.9988,79.3286,79.5309,355500.0],["2024-03-06",80.6387,80.8988,79.4345,79.7621,238900.0],["2024-03-07",79.9547,82.8254,79.7139,81.2359,290600.0],["2024-03-08",82.1607,83.0469,80.8313,81.1781,263700.0],["2024-03-11",80.918,83.2589,80.6194,83.0277,385500.0],["2024-03-12",83.0277,84.6701,82.2291,84.4052,355600.0],["2024-03-13",84.3859,86.3944,84.3859,85.436,373200.0],["2024-03-14",84.5882,85.5997,81.8813,83.3552,594000.0],["2024-03-15",82.5557,86.1584,82.5557,84.7809,3608200.0],["2024-03-18",85.8791,85.8791,82.758,84.174,362500.0],["2024-03-19",83.7694,85.5082,83.0421,85.2144,255100.0],["2024-03-20",85.2144,87.2084,84.6171,86.6497,346900.0],["2024-03-21",87.7286,88.952,87.6516,88.1043,279400.0],["2024-03-22",88.6245,89.6842,88.0754,89.453,187900.0],["2024-03-25",89.453,90.214,89.1881,89.3759,310700.0],["2024-03-26",89.7131,90.7149,89.3663,89.453,169800.0],["2024-03-27",90.2429,91.1966,89.3663,91.1195,164800.0],["2024-03-28",91.3699,94.3273,91.3699,92.9594,311800.0],["2024-04-01",92.9691,93.3833,91.5626,91.9383,216200.0],["2024-04-02",89.058,90.0358,85.0603,85.6864,388700.0],["2024-04-03",84.6075,86.7364,84.463,86.2837,246100.0],["2024-04-04",87.8057,87.8057,84.0343,84.4245,176200.0],["2024-04-05",84.097,85.4745,84.0825,84.5304,512300.0],["2024-04-08",85.0603,85.7779,84.0199,84.646,373800.0],["2024-04-09",85.2626,85.7057,84.0488,85.4841,225200.0],["2024-04-10",82.1607,82.5749,79.974,80.629,397000.0],["2024-04-11",81.2455,81.8813,80.5086,80.735,309800.0],["2024-04-12",80.0029,80.446,79.4827,80.2148,264900.0],["2024-04-15",80.2822,80.9277,78.8277,79.3093,282600.0],["2024-04-16",78.346,78.4905,76.8962,77.6331,208100.0],["2024-04-17",78.7409,78.7409,76.0726,76.3905,214500.0],["2024-04-18",78.1919,78.6446,75.7354,75.8895,244600.0],["2024-04-19",75.745,77.2382,75.3501,76.1304,235400.0],["2024-04-22",76.8432,77.7198,75.7932,76.8047,235800.0],["2024-04-23",77.5464,81.1203,77.5368,80.7254,239400.0],["2024-04-24",80.3208,81.6694,79.03,79.1263,451900.0],["2024-04-25",72.0171,78.7602,72.0171,75.4464,568800.0],["2024-04-26",75.7643,77.4598,75.4561,75.9281,330300.0],["2024-04-29",76.6602,77.7969,76.2412,77.585,277300.0],["2024-04-30",76.6602,77.6621,75.6054,76.4098,492800.0],["2024-05-01",76.3231,78.8084,75.2345,77.0552,400100.0],["2024-05-02",77.7969,78.9432,76.2652,78.9047,336100.0],["2024-05-03",81.3612,82.9747,80.0896,80.2148,230000.0],["2024-05-06",81.2166,82.0355,80.918,81.5923,158000.0],["2024-05-07",81.9584,82.6135,81.1685,81.2745,211300.0],["2024-05-08",80.6001,81.7272,79.4827,79.8006,285600.0],["2024-05-09",79.9258,82.1607,79.9258,81.7465,241800.0],["2024-05-10",81.602,81.9969,81.2359,81.4864,181100.0],["2024-05-13",82.4786,82.5557,81.2263,81.3419,173300.0],["2024-05-14",82.7194,82.9699,82.1222,82.7194,178800.0],["2024-05-15",84.3859,87.7171,84.2414,87.2662,364800.0],["2024-05-16",86.8809,87.247,83.991,84.0584,372600.0],["2024-05-17",84.3763,85.6094,83.8128,85.147,208100.0],["2024-05-20",85.1277,85.9562,84.7472,85.1759,158900.0],["2024-05-21",85.0892,85.0892,83.2204,83.7213,149700.0],["2024-05-22",82.9506,83.124,80.6628,81.5731,318300.0],["2024-05-23",82.0836,82.0836,79.3093,79.6657,215200.0],["2024-05-24",80.6676,81.1878,80.1763,80.8121,157800.0],["2024-05-28",81.5924,81.5924,79.4923,80.0125,162000.0],["2024-05-29",78.8143,79.2539,77.4305,77.9736,403400.0],["2024-05-30",78.8819,80.4474,78.8819,80.2928,222700.0],["2024-05-31",82.0225,82.4139,80.7469,81.5683,289600.0],["2024-06-03",82.5637,82.5637,81.578,82.1481,177600.0],["2024-06-04",81.404,82.0515,79.2684,79.481,251500.0],["2024-06-05",80.0512,81.5538,79.481,81.4717,275500.0],["2024-06-06",81.462,81.6553,80.7953,80.8436,112300.0],["2024-06-07",79.1235,79.1235,78.1765,78.5244,124700.0],["2024-06-10",77.5001,78.6113,77.2971,78.5824,221800.0],["2024-06-11",77.4614,77.5194,75.838,77.1425,317100.0],["2024-06-12",80.7083,83.3174,79.2684,79.9739,279400.0],["2024-06-13",79.7903,80.1865,78.3891,79.8096,185100.0],["2024-06-14",78.3118,79.2491,77.7513,79.0172,264500.0],["2024-06-17",79.0558,80.2154,78.5843,79.7033,214500.0],["2024-06-18",78.9109,79.4617,77.587,77.616,160400.0],["2024-06-20",77.3068,78.7273,77.3068,77.5387,218100.0],["2024-06-21",77.7996,77.8963,76.7656,77.3261,794300.0],["2024-06-24",77.3744,79.8096,77.3744,78.679,288600.0],["2024-06-25",78.3408,78.6403,75.78,76.727,308500.0],["2024-06-26",76.2535,77.1811,75.9732,76.3694,327900.0],["2024-06-27",76.5627,77.4131,76.1278,77.2198,382500.0],["2024-06-28",77.9929,79.3071,77.3938,78.9109,728400.0],["2024-07-01",79.0848,79.0848,76.1955,76.5144,235300.0],["2024-07-02",75.8476,76.1182,74.6784,75.5094,240400.0],["2024-07-03",75.606,77.4034,75.3451,76.0795,165800.0],["2024-07-05",75.9056,76.2293,74.659,75.1519,180200.0],["2024-07-08",75.9829,76.9782,75.4031,76.9492,212000.0],["2024-07-09",76.5531,77.7416,76.1085,76.1665,243000.0],["2024-07-10",76.8236,78.8481,76.6448,78.5147,252900.0],["2024-07-11",81.6166,85.8009,81.462,85.2887,658200.0],["2024-07-12",86.4483,88.207,86.4483,87.4533,470000.0],["2024-07-15",87.8592,89.3908,87.5113,87.7818,308200.0],["2024-07-16",89.3666,94.237,89.241,93.8988,653600.0],["2024-07-17",92.9517,95.0777,92.7681,93.1353,574200.0],["2024-07-18",93.2996,98.083,91.7438,92.2657,479900.0],["2024-07-19",91.8984,93.7683,91.4201,92.4492,361000.0],["2024-07-22",93.0097,95.1792,90.734,94.9231,381200.0],["2024-07-23",93.9857,96.7204,93.7828,96.0343,319300.0],["2024-07-24",95.4159,96.9234,93.261,93.3673,337500.0],["2024-07-25",93.3673,99.9383,92.8648,96.4402,644900.0],["2024-07-26",99.2233,101.6294,97.0587,98.0927,428700.0],["2024-07-29",98.7981,100.1799,97.7206,99.4165,322500.0],["2024-07-30",99.4165,101.7802,98.9768,101.2139,361500.0],["2024-07-31",101.7647,104.2675,99.1073,101.1849,294600.0],["2024-08-01",101.4652,102.4798,96.6915,97.7061,319800.0],["2024-08-02",94.237,96.3339,92.3236,94.1403,284600.0],["2024-08-05",85.7815,90.8935,81.4524,89.415,354700.0],["2024-08-06",89.0188,91.7825,87.2117,89.5599,268700.0],["2024-08-07",91.2317,91.6665,85.4337,85.5689,244900.0],["2024-08-08",86.8638,88.9221,86.5643,87.6659,116700.0],["2024-08-09",87.6852,88.41,87.2407,88.3327,133300.0],["2024-08-12",87.9171,87.9171,85.8907,86.7672,152400.0],["2024-08-13",87.9848,89.4826,87.2378,88.8448,155600.0],["2024-08-14",89.7822,90.4683,87.6997,88.6709,277800.0],["2024-08-15",90.4393,91.3959,88.2312,90.6035,362600.0],["2024-08-16",90.2267,92.4976,88.7868,89.1927,640500.0],["2024-08-19",89.1734,90.6036,88.381,90.4296,177600.0],["2024-08-20",90.6712,91.4539,89.4826,89.5986,137000.0],["2024-08-21",91.2027,94.1114,91.2027,93.6668,478100.0],["2024-08-22",93.8987,94.6332,93.5315,94.034,135200.0],["2024-08-23",95.2613,100.5471,94.8844,100.3925,314400.0],["2024-08-26",101.4941,101.4941,98.5565,98.6628,214800.0],["2024-08-27",97.6191,98.7498,96.9669,98.3149,184800.0],["2024-08-28",97.0264,98.1357,95.6991,96.6001,148400.0],["2024-08-29",97.1329,97.1329,95.0645,96.3288,300300.0],["2024-08-30",97.4333,97.4333,94.8853,96.9489,141600.0],["2024-09-03",96.3385,97.3364,92.6571,93.2093,420600.0],["2024-09-04",92.3955,93.3885,90.8744,92.8605,443000.0],["2024-09-05",92.8024,94.149,92.037,93.3643,182700.0],["2024-09-06",92.9768,95.8735,92.9283,93.3158,254400.0],["2024-09-09",92.8702,94.0812,91.3007,92.347,264600.0],["2024-09-10",93.0252,93.0252,90.6032,92.192,195100.0],["2024-09-11",91.107,93.1124,89.1887,92.5021,310300.0],["2024-09-12",93.3643,97.1669,93.3207,95.9704,229000.0],["2024-09-13",98.5668,100.9404,97.8111,100.1847,208500.0],["2024-09-16",100.8629,100.8629,98.4893,100.3591,329700.0],["2024-09-17",102.0739,102.9361,100.3688,101.7348,215200.0],["2024-09-18",102.2192,105.0384,100.2428,101.076,253200.0],["2024-09-19",104.4572,104.4572,101.7251,103.4205,244800.0],["2024-09-20",100.1266,102.103,99.0609,100.0491,1240800.0],["2024-09-23",101.2504,102.0904,99.2498,99.7584,231500.0],["2024-09-24",99.7584,99.9231,98.189,98.7412,191000.0],["2024-09-25",97.7433,98.1308,96.4742,96.852,196100.0],["2024-09-26",98.4021,98.8574,97.2783,97.9274,204700.0],["2024-09-27",99.3128,101.3667,98.4292,99.9522,207800.0],["2024-09-30",98.9059,100.5238,98.1115,99.7681,272500.0],["2024-10-01",100.0006,100.2186,97.9564,99.3322,228200.0],["2024-10-02",98.6443,99.274,97.2783,97.9565,167100.0],["2024-10-03",97.3752,98.3633,96.3095,98.2858,133000.0],["2024-10-04",99.5259,99.5259,94.0037,95.3697,227400.0],["2024-10-07",94.2071,94.8223,93.1608,94.6431,198100.0],["2024-10-08",94.9241,96.3434,93.9262,95.0888,221200.0],["2024-10-09",94.9144,95.5925,94.43,94.5075,135100.0],["2024-10-10",93.0058,93.5726,92.163,92.9961,250700.0],["2024-10-11",92.9768,94.1248,92.9768,93.9165,154100.0],["2024-10-14",94.0521,95.8832,93.8003,95.7476,135600.0],["2024-10-15",96.106,98.2374,96.106,97.0264,392300.0],["2024-10-16",98.5184,100.8144,98.5135,100.3397,242700.0],["2024-10-17",99.9328,100.3107,98.0921,98.3343,179200.0],["2024-10-18",99.1965,100.9598,98.7799,99.6906,224700.0],["2024-10-21",99.3612,99.5647,93.3837,93.4224,262300.0],["2024-10-22",92.3277,92.4245,89.3825,89.6344,329300.0],["2024-10-23",88.433,90.3028,87.9777,88.6365,353400.0],["2024-10-24",88.6462,92.4245,88.588,90.9519,716000.0],["2024-10-25",91.3879,91.4606,87.3673,87.532,263700.0],["2024-10-28",88.5105,89.615,87.9389,88.4718,246500.0],["2024-10-29",84.9259,87.067,82.315,87.0476,435900.0],["2024-10-30",86.5826,88.6607,86.5826,87.4545,240500.0],["2024-10-31",86.5632,87.3092,85.6913,85.8948,196100.0],["2024-11-01",87.4158,88.2587,85.3135,85.8366,222000.0],["2024-11-04",86.011,89.6731,86.011,87.1736,234200.0],["2024-11-05",86.3404,89.6828,86.0982,89.615,185700.0],["2024-11-06",88.7334,89.4115,84.954,86.7182,556200.0],["2024-11-07",87.0186,88.8109,86.4954,86.7085,239300.0],["2024-11-08",86.9992,88.0843,86.7086,87.503,280200.0],["2024-11-11",88.5977,88.5977,86.3792,86.9411,245600.0],["2024-11-12",86.3888,86.7085,83.2983,83.4243,234900.0],["2024-11-13",85.2941,85.2941,82.5136,82.9689,216500.0],["2024-11-14",83.5115,85.081,83.2305,84.9453,474300.0],["2024-11-15",85.3716,85.391,83.2896,83.5406,214300.0],["2024-11-18",82.9108,83.5987,81.9711,82.3877,312600.0],["2024-11-19",81.8839,83.1918,80.8569,83.124,748700.0],["2024-11-20",82.4942,84.1025,82.1939,83.7537,538600.0],["2024-11-21",84.2962,86.1273,84.2865,84.519,275400.0],["2024-11-22",85.575,86.5826,84.9792,85.9238,310000.0],["2024-11-25",87.5127,92.7733,87.3286,91.6398,447700.0],["2024-11-26",90.3222,90.8066,87.8692,88.2683,329800.0],["2024-11-27",89.3176,90.2416,88.0837,88.2198,156600.0],["2024-11-29",88.9581,89.4245,87.6271,87.7923,115800.0],["2024-12-02",87.5979,89.1039,86.8984,88.074,272100.0],["2024-12-03",88.5598,88.8999,86.8012,87.6757,676200.0],["2024-12-04",86.8207,87.3016,85.373,85.6159,414700.0],["2024-12-05",86.0434,86.4709,84.1585,84.3431,277700.0],["2024-12-06",86.0143,86.3154,83.187,84.0905,185300.0],["2024-12-09",85.1398,85.8977,84.5569,85.6839,142500.0],["2024-12-10",84.2849,85.0961,82.604,83.7019,211000.0],["2024-12-11",84.8095,84.9892,82.229,82.4291,277300.0],["2024-12-12",81.749,83.5367,81.4478,82.3708,414000.0],["2024-12-13",81.4867,82.0794,79.2812,80.3888,401300.0],["2024-12-16",80.4471,81.613,79.5047,79.9807,323100.0],["2024-12-17",79.6795,80.8649,78.5136,78.9994,246400.0],["2024-12-18",79.184,79.3152,74.6905,74.7536,377400.0],["2024-12-19",73.0339,74.637,71.5085,72.8299,890400.0],["2024-12-20",72.3635,74.7245,72.3635,73.5974,1575500.0],["2024-12-23",73.4225,73.6946,72.3684,73.3545,319300.0],["2024-12-24",72.8785,73.3934,71.9069,73.3934,135000.0],["2024-12-26",72.9173,73.1797,72.0429,72.8979,196800.0],["2024-12-27",72.2275,73.1797,71.1928,71.4988,195600.0],["2024-12-30",71.4211,71.4211,69.9054,70.809,211400.0],["2024-12-31",71.4599,71.868,71.0033,71.2753,208200.0],["2025-01-02",72.2761,72.4607,69.9346,70.6147,334800.0],["2025-01-03",71.2559,71.2705,69.818,70.4689,1002800.0],["2025-01-06",70.7896,72.072,69.4779,69.5654,417400.0],["2025-01-07",69.3711,70.1046,68.38,69.235,388200.0],["2025-01-08",68.4189,70.2455,67.8359,70.1872,293900.0],["2025-01-10",69.1767,69.2642,66.9421,67.1461,294800.0],["2025-01-13",66.8255,68.0507,66.5389,68.0011,268500.0],["2025-01-14",70.0512,71.2171,69.1379,70.5758,351200.0],["2025-01-15",74.4233,74.7633,72.7084,73.8403,384300.0],["2025-01-16",73.8403,75.526,73.0048,75.1714,355200.0],["2025-01-17",76.8231,76.8231,73.374,73.8889,412100.0],["2025-01-21",75.3269,76.0847,73.4128,73.6752,422300.0],["2025-01-22",72.8882,75.0937,72.791,75.0645,373500.0],["2025-01-23",74.8702,75.939,74.1027,75.3949,267100.0],["2025-01-24",75.1228,75.2103,74.2581,74.5399,176200.0],["2025-01-27",74.8216,78.7954,74.8119,76.5705,367900.0],["2025-01-28",76.1235,76.7357,74.3747,74.3747,561100.0],["2025-01-29",74.5593,74.9188,71.2996,72.4704,657700.0],["2025-01-30",73.7917,78.2416,70.2358,75.9778,876400.0],["2025-01-31",75.5892,75.6183,74.1347,74.2095,817500.0],["2025-02-03",72.6258,73.0728,70.5564,72.519,794900.0],["2025-02-04",72.5967,74.7536,72.553,74.1804,653200.0],["2025-02-05",75.8224,75.8224,74.0055,74.6467,617000.0],["2025-02-06",75.8321,75.8321,74.4719,74.8702,667300.0],["2025-02-07",74.297,74.4427,70.1775,71.7903,601700.0],["2025-02-10",72.5967,72.5967,71.1199,71.7417,363500.0],["2025-02-11",71.2753,72.5481,71.1879,71.596,257500.0],["2025-02-12",69.2933,69.4828,68.2829,69.3225,355400.0],["2025-02-13",70.3426,70.3426,69.031,69.7014,234500.0],["2025-02-14",70.3621,72.655,70.0123,72.5578,500100.0],["2025-02-18",71.9846,72.8785,69.8714,71.6445,500500.0],["2025-02-19",69.8374,70.741,69.1282,70.1969,589300.0],["2025-02-20",70.1191,71.5182,69.8471,71.1879,315400.0],["2025-02-21",72.2858,72.2858,68.7007,69.1379,364500.0],["2025-02-24",69.4002,69.9346,68.3363,68.6715,369900.0],["2025-02-25",69.3419,72.7317,69.3419,72.1012,416000.0],["2025-02-26",71.5745,71.833,69.4871,69.7602,329700.0],["2025-02-27",69.2823,70.1845,67.8485,68.1313,384100.0],["2025-02-28",68.0631,68.8726,66.8731,67.7217,397500.0],["2025-03-03",67.7607,68.4727,65.8733,66.2683,568500.0],["2025-03-04",65.6441,68.1411,65.0735,67.0974,704700.0],["2025-03-05",67.312,68.7117,66.9999,68.463,324700.0],["2025-03-06",69.058,71.0087,68.5605,70.5601,356300.0],["2025-03-07",70.4138,70.5308,69.253,70.0041,262500.0],["2025-03-10",69.175,71.5647,69.175,69.77,415600.0],["2025-03-11",70.1309,70.6332,67.8387,68.5995,538000.0],["2025-03-12",68.541,68.7653,66.0538,66.6487,379300.0],["2025-03-13",66.5805,67.1316,64.9808,65.7514,398300.0],["2025-03-14",66.4341,66.756,65.1954,66.3951,364000.0],["2025-03-17",65.5173,67.6095,64.4395,67.5071,726000.0],["2025-03-18",67.273,67.4778,65.7221,67.0194,374900.0],["2025-03-19",66.9121,68.8726,66.6682,68.424,374300.0],["2025-03-20",67.8582,70.1602,67.6524,68.58,378400.0],["2025-03-21",66.5219,67.6436,65.527,67.2632,3359100.0],["2025-03-24",68.024,68.779,67.6339,68.6776,306700.0],["2025-03-25",67.3803,69.3506,66.5219,67.9265,305000.0],["2025-03-26",67.8972,69.0384,67.1462,67.7899,237600.0],["2025-03-27",67.5656,68.4142,66.8536,67.4193,238800.0],["2025-03-28",67.7607,67.7607,65.1466,65.2247,273600.0],["2025-03-31",64.776,65.9786,63.6153,65.449,334800.0],["2025-04-01",65.8392,66.1805,64.5906,65.4978,270500.0],["2025-04-02",64.4443,66.5658,64.4443,66.2683,350700.0],["2025-04-03",63.6933,63.8884,60.7525,61.3816,454600.0],["2025-04-04",59.5771,65.3417,59.5674,64.0834,499700.0],["2025-04-07",62.0936,65.2539,60.3965,61.0207,469800.0],["2025-04-08",62.3082,62.3082,56.4364,57.4313,343600.0],["2025-04-09",56.1827,61.1602,54.4758,59.8015,614200.0],["2025-04-10",58.4652,59.1772,55.1488,57.8604,614500.0],["2025-04-11",57.4117,57.8019,54.5197,57.7434,363900.0],["2025-04-14",58.5237,58.5237,56.8021,57.9677,377100.0],["2025-04-15",57.5483,58.748,57.0118,57.519,319200.0],["2025-04-16",57.5093,57.9824,55.7438,56.5241,273000.0],["2025-04-17",56.924,58.3481,56.7875,58.114,253700.0],["2025-04-21",57.5873,58.0555,55.9682,57.0313,343200.0],["2025-04-22",57.9287,60.0551,57.6653,60.0258,355200.0],["2025-04-23",61.3426,62.9812,58.2945,58.592,625000.0],["2025-04-24",54.4661,56.6022,52.4304,54.905,1066100.0],["2025-04-25",54.1247,54.6124,53.6565,54.2222,437500.0],["2025-04-28",54.232,55.2415,52.2714,52.7591,732900.0],["2025-04-29",52.4762,53.2858,51.4228,52.5835,517600.0],["2025-04-30",52.3202,53.5297,51.1156,53.198,463200.0],["2025-05-01",53.3053,54.232,52.6226,53.0517,311600.0],["2025-05-02",52.7884,54.1832,52.7884,53.6272,375600.0],["2025-05-05",53.003,54.0954,52.4372,53.2761,376900.0],["2025-05-06",52.7591,53.2302,51.7252,51.7642,233700.0],["2025-05-07",52.369,52.7903,51.5496,51.9495,289900.0],["2025-05-08",52.7201,53.8613,52.4372,53.2371,336200.0],["2025-05-09",53.3346,53.6857,52.6128,52.6811,246100.0],["2025-05-12",55.0025,56.8753,54.149,54.7587,371900.0],["2025-05-13",55.3634,56.8168,55.3537,55.4707,348200.0],["2025-05-14",55.3146,55.3683,53.7833,53.9003,477900.0],["2025-05-15",54.0174,54.6026,53.198,54.3392,348400.0],["2025-05-16",54.3783,55.2561,54.0466,55.0903,275900.0],["2025-05-19",53.8516,54.3978,53.2663,53.9784,383300.0],["2025-05-20",53.7833,54.2076,52.7152,53.081,293000.0],["2025-05-21",52.5348,52.7006,50.4767,50.8571,635900.0],["2025-05-22",50.4767,50.9936,49.8134,50.7498,557600.0],["2025-05-23",49.8427,51.9251,49.8427,51.7154,725000.0],["2025-05-27",52.3104,53.9393,51.5399,53.9393,575600.0],["2025-05-28",53.6648,53.8511,51.8018,51.9587,564800.0],["2025-05-29",52.5568,52.6941,50.7281,51.9292,489900.0],["2025-05-30",51.6253,51.7478,50.6643,50.8605,449900.0],["2025-06-02",50.4977,50.8506,49.4387,50.0466,414500.0],["2025-06-03",49.8799,51.0566,49.5661,50.9291,354500.0],["2025-06-04",50.9781,52.998,50.9781,52.4685,407200.0],["2025-06-05",52.2234,52.8902,51.7576,52.3116,329600.0],["2025-06-06",52.596,52.6941,51.0664,51.2919,244400.0],["2025-06-09",51.9685,53.1451,51.4292,52.7039,341800.0],["2025-06-10",53.5765,55.3219,53.2334,54.763,316500.0],["2025-06-11",55.518,56.3613,53.4491,53.5079,372400.0],["2025-06-12",53.3412,53.9197,52.7382,53.6452,270800.0],["2025-06-13",52.5666,53.5667,51.5223,51.8508,310100.0],["2025-06-16",52.5372,53.1451,51.3997,52.9784,402700.0],["2025-06-17",53.3902,54.6845,50.9389,51.3507,460400.0],["2025-06-18",51.2429,52.3018,50.831,51.3017,286500.0],["2025-06-20",51.792,52.5764,51.5468,52.0469,596400.0],["2025-06-23",51.6841,54.2139,51.2625,54.1845,255900.0],["2025-06-24",53.8315,55.6749,53.6256,54.714,457200.0],["2025-06-25",54.2433,54.5865,53.0667,53.9884,353800.0],["2025-06-26",54.3119,54.5473,53.0667,54.508,471200.0],["2025-06-27",54.6355,55.6357,54.3904,54.9885,601100.0],["2025-06-30",55.2925,55.822,54.6649,55.2238,390800.0],["2025-07-01",54.5277,59.9696,54.5277,58.3321,565200.0],["2025-07-02",58.7636,60.1559,57.989,59.8618,525700.0],["2025-07-03",60.2638,60.2638,58.2733,58.5086,221700.0],["2025-07-07",58.0478,58.8175,56.4642,57.1359,276400.0],["2025-07-08",57.1261,58.6753,56.3809,57.3614,329000.0],["2025-07-09",57.8125,60.4991,57.6115,60.2442,573400.0],["2025-07-10",59.8716,62.4994,59.8716,61.1953,742500.0],["2025-07-11",60.0089,60.9894,59.749,60.4991,399400.0],["2025-07-14",60.4403,60.4403,58.8322,60.0383,349100.0],["2025-07-15",60.5187,60.8325,56.626,56.6358,311500.0],["2025-07-16",56.9594,58.1949,56.0426,58.1949,456400.0],["2025-07-17",58.3321,59.1038,57.989,58.7636,301600.0],["2025-07-18",59.1656,59.2244,57.4202,57.9203,278800.0],["2025-07-21",58.6165,59.2391,57.229,57.5477,231100.0],["2025-07-22",59.6166,62.9995,59.043,62.4798,616300.0],["2025-07-23",63.1172,63.5976,62.0288,62.872,418900.0],["2025-07-24",60.5972,63.9212,58.5381,59.2146,493700.0],["2025-07-25",59.3127,59.3127,57.2486,58.4694,318900.0],["2025-07-28",58.1262,58.7244,56.577,57.9595,487300.0],["2025-07-29",58.1066,58.2243,56.9496,57.2536,334100.0],["2025-07-30",57.2732,57.7242,55.1062,55.4101,421500.0],["2025-07-31",54.6355,55.7926,54.6355,55.1944,316000.0],["2025-08-01",56.528,57.381,55.822,56.5868,418000.0],["2025-08-04",56.675,58.5381,56.5672,58.2439,360700.0],["2025-08-05",58.2929,59.8324,58.2929,59.4794,378800.0],["2025-08-06",60.1952,60.8717,59.3274,59.5088,280100.0],["2025-08-07",60.4403,61.3326,58.9499,59.1264,255300.0],["2025-08-08",58.2929,59.7147,58.0645,59.6853,219100.0],["2025-08-11",59.9794,60.357,58.3321,58.8518,223700.0],["2025-08-12",59.6461,61.9797,58.9205,61.8327,286100.0],["2025-08-13",62.372,65.7254,62.166,64.9508,413400.0],["2025-08-14",63.4211,64.2105,62.7936,64.0781,352500.0],["2025-08-15",65.3332,65.343,62.9995,64.1761,407500.0],["2025-08-18",64.4507,64.7252,63.627,63.8918,203800.0],["2025-08-19",64.588,65.693,64.1124,64.8135,222800.0],["2025-08-20",64.8429,65.2057,62.1464,62.3916,339200.0],["2025-08-21",61.8621,61.9699,60.5678,61.4699,199700.0],["2025-08-22",62.3131,67.0834,61.7395,66.1372,427100.0],["2025-08-25",65.294,65.8431,64.6027,65.2253,194700.0],["2025-08-26",64.8625,65.3724,63.8477,64.1369,311200.0],["2025-08-27",63.7725,64.718,63.4081,64.3241,187100.0],["2025-08-28",64.5309,65.5059,63.2801,64.6688,390100.0],["2025-08-29",64.7968,65.1612,64.1123,64.8855,293800.0],["2025-09-02",63.5164,64.787,63.1422,63.2505,333800.0],["2025-09-03",63.024,64.6786,62.5709,64.2256,353200.0],["2025-09-04",64.6097,67.6136,63.6642,67.2886,397200.0],["2025-09-05",68.569,70.1547,67.7663,68.6084,310800.0],["2025-09-08",68.5788,68.8251,67.2394,68.7463,283200.0],["2025-09-09",68.7364,68.7364,66.3924,66.9144,222600.0],["2025-09-10",67.3182,67.5053,65.634,66.0378,191800.0],["2025-09-11",66.6878,68.3375,66.3628,68.244,254300.0],["2025-09-12",67.2591,67.8599,66.353,66.4416,260700.0],["2025-09-15",66.9439,66.9439,64.9741,66.1067,323700.0],["2025-09-16",66.3037,66.5746,65.309,66.1757,420100.0],["2025-09-17",66.7962,70.0562,65.6931,66.353,522000.0],["2025-09-18",67.6432,67.6432,66.0575,66.4514,616500.0],["2025-09-19",65.8408,66.7814,64.787,65.0529,1036700.0],["2025-09-22",64.2748,64.5063,62.4133,62.5217,577800.0],["2025-09-23",63.1914,63.2801,62.1179,62.5315,217800.0],["2025-09-24",62.5463,64.393,62.1277,62.6202,446900.0],["2025-09-25",61.98,62.8861,60.867,60.9655,267100.0],["2025-09-26",61.5762,62.6349,61.1379,62.0982,362100.0],["2025-09-29",62.3346,62.5906,61.1921,62.5217,237100.0],["2025-09-30",62.0489,62.9156,61.3103,62.4133,252400.0],["2025-10-01",62.6399,63.5657,62.2114,63.1422,234300.0],["2025-10-02",63.1422,63.2505,61.6894,62.6596,305100.0],["2025-10-03",62.827,64.4078,62.6497,63.349,234300.0],["2025-10-06",63.3293,63.6642,60.4682,60.9261,308300.0],["2025-10-07",60.3844,60.4435,57.1441,57.2426,592200.0],["2025-10-08",57.6563,58.0108,55.7948,57.8926,344100.0],["2025-10-09",57.3214,58.1536,56.4793,58.1093,570500.0],["2025-10-10",58.6313,58.6806,56.4399,56.8585,402500.0],["2025-10-13",57.2327,57.6858,56.0755,56.888,481700.0],["2025-10-14",56.5236,59.9905,56.5236,59.7738,329900.0],["2025-10-15",60.089,60.9951,59.4823,59.567,285100.0],["2025-10-16",59.567,59.7246,57.9517,58.8184,271700.0],["2025-10-17",58.5624,59.6162,58.1625,59.2026,207600.0],["2025-10-20",59.37,60.2761,58.8775,58.976,205500.0],["2025-10-21",57.8532,60.8769,56.888,60.1776,256100.0],["2025-10-22",59.6359,60.7242,58.8086,59.7837,338400.0],["2025-10-23",62.4035,64.3832,61.4875,64.0975,442700.0],["2025-10-24",64.9544,65.1563,62.1523,62.1967,387300.0],["2025-10-27",62.2755,63.0929,61.7929,62.3149,382600.0],["2025-10-28",60.808,63.4869,60.4238,62.7778,453200.0],["2025-10-29",62.0686,62.5808,59.9215,60.2958,434000.0],["2025-10-30",59.7344,61.2068,59.0991,59.4586,272200.0],["2025-10-31",59.0745,59.3207,57.8828,58.5033,317000.0],["2025-11-03",57.9419,57.9911,56.4941,57.5381,311800.0],["2025-11-04",57.5282,58.9908,56.632,58.7298,557000.0],["2025-11-05",58.7593,60.2269,58.5131,59.764,356600.0],["2025-11-06",59.6064,60.1244,58.8283,59.0745,475500.0],["2025-11-07",59.1139,60.1087,58.6461,59.0745,326900.0],["2025-11-10",59.301,59.4045,57.9911,58.3161,280900.0],["2025-11-11",58.6018,59.4685,58.4639,58.8775,206600.0],["2025-11-12",58.72,59.7886,58.3752,59.3207,294200.0],["2025-11-13",58.7003,59.8427,58.001,58.0404,161200.0],["2025-11-14",58.198,59.2715,57.1343,57.7154,293000.0],["2025-11-17",56.9767,57.085,55.3811,55.5683,389900.0],["2025-11-18",55.2728,56.0853,54.5637,55.8933,250800.0],["2025-11-19",56.5532,56.5532,55.2137,55.4895,210800.0],["2025-11-20",55.3516,56.5827,55.1448,55.8243,231500.0],["2025-11-21",56.2872,60.2072,56.2577,60.0988,459500.0],["2025-11-24",59.4094,59.9412,58.651,59.1238,211900.0],["2025-11-25",59.9511,63.4376,59.7837,63.1717,319600.0],["2025-11-26",62.5187,65.2593,62.4594,64.5766,347700.0],["2025-11-28",64.5272,64.9526,63.8247,64.5964,125800.0],["2025-12-01",63.3102,65.1554,63.3102,63.6268,217800.0],["2025-12-02",64.1413,64.6756,63.0085,64.3293,161600.0],["2025-12-03",64.4777,66.3872,64.4777,65.4374,198900.0],["2025-12-04",62.7661,64.1017,61.6975,61.846,274000.0],["2025-12-05",61.7371,62.6127,60.6587,61.6679,200300.0],["2025-12-08",62.3209,62.3209,60.3817,60.8269,217400.0],["2025-12-09",60.0552,61.0643,59.4071,59.8375,207700.0],["2025-12-10",60.4114,62.4396,60.0977,62.1527,229900.0],["2025-12-11",62.7958,63.7456,62.1922,62.6572,224600.0],["2025-12-12",63.0431,63.2212,62.1131,62.5187,187700.0],["2025-12-15",63.3696,63.4092,61.8064,62.1922,151800.0],["2025-12-16",62.6869,62.9046,61.287,61.6382,173200.0],["2025-12-17",60.3322,62.0389,59.7534,60.8467,288500.0],["2025-12-18",61.846,62.217,60.5202,60.54,190600.0],["2025-12-19",59.5308,59.5803,58.3485,58.9768,490000.0],["2025-12-22",58.6503,59.4071,57.9775,58.1952,264200.0],["2025-12-23",58.2248,58.3376,57.4432,57.6312,195800.0],["2025-12-24",57.3245,58.581,57.3245,58.3831,48300.0],["2025-12-26",58.4128,58.5315,57.6312,58.3633,233700.0],["2025-12-29",58.5216,59.0757,58.2792,59.0361,205800.0],["2025-12-30",58.7789,59.5951,58.1358,59.3824,185400.0],["2025-12-31",59.3923,59.8771,58.5216,58.7195,205700.0],["2026-01-02",58.6997,59.0658,57.9478,58.3139,216900.0],["2026-01-05",57.74,59.6495,57.74,58.7492,209300.0],["2026-01-06",58.0863,59.046,57.3839,58.9669,174400.0],["2026-01-07",59.6693,60.2827,56.1966,57.0574,316000.0],["2026-01-08",56.4143,61.4403,56.4143,60.9357,273400.0],["2026-01-09",62.3308,68.0098,62.3308,67.6041,706700.0],["2026-01-12",66.7335,67.4755,65.9914,66.4564,236900.0],["2026-01-13",66.3377,68.9695,66.3377,68.4847,362100.0],["2026-01-14",68.079,69.3454,67.4062,67.8811,264100.0],["2026-01-15",68.0691,69.0486,67.0699,68.3956,246300.0],["2026-01-16",67.7426,68.8606,66.5455,67.1292,170300.0],["2026-01-20",65.2989,67.3469,64.7052,65.5561,278600.0],["2026-01-21",67.3667,68.7815,66.2091,68.356,398800.0],["2026-01-22",68.7023,69.85,66.9116,67.3568,226300.0],["2026-01-23",67.6536,67.6536,64.0325,64.2501,263100.0],["2026-01-26",63.6169,65.1703,63.6169,64.3095,210500.0],["2026-01-27",63.6169,63.9682,62.5781,62.776,264100.0],["2026-01-28",62.6968,64.9823,62.583,63.3102,327800.0],["2026-01-29",65.2197,66.2784,61.846,63.2904,360100.0],["2026-01-30",62.6375,63.518,61.3018,62.311,364500.0],["2026-02-02",61.1435,63.2212,60.2333,62.3011,225500.0],["2026-02-03",61.5986,66.778,61.5986,64.9427,428200.0],["2026-02-04",65.9914,68.7617,65.1703,68.079,329800.0],["2026-02-05",69.2267,70.2853,67.7822,68.8409,442700.0],["2026-02-06",68.6034,70.4931,67.5151,69.0486,377900.0],["2026-02-09",69.3652,69.6027,67.7921,69.0882,272500.0],["2026-02-10",69.8698,72.4125,69.5186,71.8584,257200.0],["2026-02-11",70.9482,73.2881,70.9482,72.5906,369000.0],["2026-02-12",73.6888,74.8365,71.1758,71.532,380400.0],["2026-02-13",72.5312,75.1926,72.5312,74.045,372600.0],["2026-02-17",72.8775,74.3913,71.7892,72.6499,237900.0],["2026-02-18",71.71,73.6888,71.71,72.4521,237000.0],["2026-02-19",72.086,72.7202,70.6514,70.8988,211800.0],["2026-02-20",71.2945,72.7786,70.8493,71.0867,242300.0],["2026-02-23",70.8988,71.0125,68.5193,69.2564,239700.0],["2026-02-24",69.2564,70.2853,68.8013,68.92,113400.0],["2026-02-25",68.7808,68.7808,65.6002,66.6836,193500.0],["2026-02-26",67.4788,67.4887,66.127,66.5147,252500.0],["2026-02-27",66.1767,67.6975,65.7692,66.8228,228700.0],["2026-03-02",65.312,65.8189,63.4334,65.5903,276100.0],["2026-03-03",63.5925,65.6996,62.6383,65.0436,260400.0],["2026-03-04",64.4671,65.63,64.0,64.4373,186600.0],["2026-03-05",63.6422,64.1491,62.2208,62.7277,162100.0],["2026-03-06",62.7576,62.7774,60.3423,61.038,165500.0],["2026-03-09",59.7757,60.3721,57.3107,59.6167,366500.0],["2026-03-10",59.2489,60.6106,58.5084,59.6068,296900.0],["2026-03-11",59.2191,60.0143,58.1059,58.245,264700.0],["2026-03-12",57.1418,57.6288,56.0783,57.4002,320900.0],["2026-03-13",57.9469,57.9618,56.4261,57.3306,235400.0],["2026-03-16",57.7381,58.3146,57.0523,58.0264,242700.0],["2026-03-17",58.4836,58.9011,57.6884,58.096,217300.0],["2026-03-18",57.7978,57.8475,55.7652,56.0186,249400.0],["2026-03-19",55.7105,56.113,54.5327,55.7304,238300.0],["2026-03-20",55.7801,56.1081,54.0506,55.3229,993600.0],["2026-03-23",57.1617,58.1059,56.6547,57.1517,311600.0],["2026-03-24",56.4858,57.8475,56.451,57.2312,213400.0],["2026-03-25",58.1457,58.1457,55.1936,57.112,223600.0],["2026-03-26",56.6349,57.7481,56.3267,56.9827,160300.0],["2026-03-27",56.3466,56.5653,55.0843,55.134,352600.0],["2026-03-30",55.949,56.1777,54.6768,55.2334,296400.0],["2026-03-31",56.1777,57.2859,54.9352,57.0324,275000.0],["2026-04-01",56.7044,58.0264,56.4957,57.0623,205700.0],["2026-04-02",56.3764,57.6089,55.1042,56.6448,202300.0],["2026-04-06",56.1677,57.5741,55.8298,57.3903,144900.0],["2026-04-07",56.7243,56.9032,55.1787,55.7701,225600.0],["2026-04-08",57.9767,59.6068,57.7133,58.8017,268300.0],["2026-04-09",58.3444,60.7597,57.755,60.3125,318300.0],["2026-04-10",60.2429,60.3423,58.8414,59.2788,133400.0],["2026-04-13",59.2788,59.9894,57.8872,59.9546,164100.0],["2026-04-14",59.7658,60.6405,59.7658,59.9646,114600.0],["2026-04-15",59.5571,59.5571,58.3941,58.4637,201100.0],["2026-04-16",58.3444,59.2489,58.096,58.2152,152000.0],["2026-04-17",59.9646,63.1849,59.5968,61.9226,277700.0],["2026-04-20",61.535,63.2545,61.4555,62.9365,155500.0],["2026-04-21",64.8548,65.3816,63.1253,63.4235,258100.0],["2026-04-22",64.1988,64.7653,63.1104,63.4334,202200.0],["2026-04-23",57.1318,58.9905,54.975,58.9309,581600.0],["2026-04-24",58.3345,60.1832,57.6189,59.4477,323600.0],["2026-04-27",59.1396,59.6366,58.2749,58.6029,256000.0],["2026-04-28",58.9706,59.2837,58.1954,58.7321,253700.0],["2026-04-29",57.917,57.917,55.1141,55.134,381800.0],["2026-04-30",54.8855,55.79,54.7662,55.6807,277000.0],["2026-05-01",56.128,56.128,55.0446,55.2135,190000.0],["2026-05-04",54.4184,54.9153,51.2576,51.3471,317200.0],["2026-05-05",51.9534,52.9921,51.3769,52.9275,292000.0],["2026-05-06",54.6569,56.1975,53.9115,53.9413,300600.0],["2026-05-07",54.3389,54.9949,53.4443,54.1798,404200.0],["2026-05-08",54.4184,56.0633,53.7524,54.6768,390100.0],["2026-05-11",54.806,56.0584,54.5277,54.9054,606500.0],["2026-05-12",55.1241,55.2384,52.341,52.7585,261100.0],["2026-05-13",52.2019,52.8728,51.0887,51.6353,247900.0],["2026-05-14",52.3609,52.5597,50.2637,50.5519,352700.0],["2026-05-15",50.3432,50.4625,47.5502,48.1168,411300.0],["2026-05-18",48.1466,49.2002,47.749,48.8424,503600.0],["2026-05-19",48.2162,48.6505,46.9887,48.1466,374500.0],["2026-05-20",48.5044,50.2538,47.3117,50.1245,508300.0],["2026-05-21",49.3194,52.1323,48.6684,52.1224,328700.0],["2026-05-22",52.0429,52.2118,51.2477,51.6353,196200.0],["2026-05-26",51.854,52.8579,51.7347,52.51,226300.0],["2026-05-27",53.26,55.4,53.26,54.16,212500.0],["2026-05-28",54.395,54.51,52.915,53.46,302900.0],["2026-05-29",53.5,54.49,52.74,52.82,347800.0],["2026-06-01",53.38,54.89,53.045,53.79,482100.0],["2026-06-02",53.79,55.29,53.56,54.41,244200.0],["2026-06-03",53.75,54.76,52.85,54.08,341400.0],["2026-06-04",55.37,56.285,54.49,56.2,344400.0],["2026-06-05",56.01,56.74,55.205,55.54,549500.0],["2026-06-08",55.51,56.37,55.1,55.37,380700.0],["2026-06-09",56.21,58.91,56.1,58.11,329600.0],["2026-06-10",58.04,58.82,56.99,57.25,537000.0],["2026-06-11",57.64,60.67,56.94,60.66,297400.0],["2026-06-12",60.36,61.52,59.65,60.05,340100.0],["2026-06-15",60.81,62.53,60.55,60.64,357500.0],["2026-06-16",61.19,62.64,60.75,61.12,329500.0],["2026-06-17",60.66,63.71,59.66,59.89,367000.0],["2026-06-18",60.58,63.62,60.58,63.25,750400.0],["2026-06-22",62.93,63.92,62.085,62.45,412700.0],["2026-06-23",62.51,63.54,62.07,62.78,283300.0],["2026-06-24",64.17,70.725,63.73,69.21,488700.0],["2026-06-25",69.69,71.28,68.45,69.52,296200.0],["2026-06-26",69.49,72.0,68.62,71.84,875000.0],["2026-06-29",70.94,72.525,69.22,72.38,308800.0],["2026-06-30",72.14,72.91,71.2,71.66,332000.0],["2026-07-01",71.01,72.68,69.76,69.84,445000.0],["2026-07-02",70.07,70.667,68.73,69.99,286800.0],["2026-07-06",70.24,70.24,66.97,66.99,348514.62779],["2026-07-07",65.99,66.39,65.12,65.42,247127.98659],["2026-07-08",64.67,65.665,63.195,63.62,382611.196383],["2026-07-09",64.15,65.46,63.55,64.59,199294.113277],["2026-07-10",65.02,66.78,65.01,65.04,140244.651729],["2026-07-13",65.16,65.3,63.71,64.3,171496.216635],["2026-07-14",65.34,66,63.93,65.28,224546.60003],["2026-07-15",65.65,67.7,65.39,66.23,236260.753491],["2026-07-16",66.04,68.71,66.04,68.27,199901.526875],["2026-07-17",67.93,70,64.92,65.53,308884.16898],["2026-07-20",65.87,66.54,63.71,63.82,264219.459301],["2026-07-21",63.58,64.105,63,63.8,231778.465085],["2026-07-22",64.55,66.47,63.775,64.53,226078.10432],["2026-07-23",66.32,72.34,66.32,69.27,680889.96466],["2026-07-24",69.12,70.48,67.66,69.38,457909.403686],["2026-07-27",70.29,72,69.3,70.48,338174.319175],["2026-07-28",71.66,72.88,70.77,71.25,334111.099418],["2026-07-29",70.32,71.65,69.07,69.57,246957.60811],["2026-07-30",70.17,70.17,67.85,68.57,252739.375067],["2026-07-31",68.56,69.07,66.52,67.16,195364.583034]]}